20260518000029988|19.83398
20260518000130379|19.0195
20260518000230389|19.69821
20260518000330396|19.75253
20260518000430401|19.72537
20260518000530519|19.75253
20260518000630760|19.83398
20260518000730780|19.72537
20260518000830976|19.75253
20260518000931285|19.80685
20260518001031733|19.67105
20260518001131737|19.83398
20260518001231745|19.72537
20260518001331814|19.77969
20260518001431815|19.72537
20260518001531932|19.77969
20260518001632423|19.72537
20260518001732890|19.64389
20260518001832921|19.67105
20260518001932941|19.72537
20260518002032972|19.15521
20260518002133893|19.72537
20260518002233963|19.72537
20260518002333984|19.72537
20260518002434533|19.72537
20260518002534715|19.83398
20260518002634742|19.72537
20260518002734813|19.75253
20260518002834843|19.80685
20260518002934859|19.99695
20260518003034981|19.75253
20260518003135227|19.72537
20260518003235542|19.64389
20260518003335829|19.69821
20260518003435903|19.75253
20260518003535999|19.77969
20260518003636342|19.75253
20260518003736844|19.80685
20260518003836845|19.72537
20260518003936908|19.69821
20260518004036929|19.72537
20260518004136933|19.77969
20260518004237103|19.69821
20260518004337742|19.83398
20260518004437905|19.58963
20260518004537983|19.77969
20260518004638196|19.80685
20260518004738265|19.77969
20260518004838622|19.80685
20260518004938637|19.83398
20260518005038672|19.75253
20260518005138740|19.72537
20260518005238878|19.72537
20260518005338988|19.9426
20260518005439230|19.72537
20260518005539236|19.77969
20260518005639928|19.77969
20260518005740124|19.69821
20260518005840487|19.80685
20260518005940925|19.61676
20260518010041357|19.9426
20260518010141406|19.80685
20260518010241980|19.80685
20260518010342305|19.72537
20260518010442354|20.05124
20260518010542369|19.72537
20260518010642651|19.72537
20260518010742671|19.75253
20260518010842923|20.0784
20260518010942976|19.75253
20260518011043900|19.77969
20260518011143927|19.75253
20260518011244465|19.72537
20260518011344507|19.80685
20260518011444653|19.72537
20260518011544767|19.80685
20260518011644870|19.72537
20260518011744941|19.69821
20260518011844997|19.75253
20260518011945688|19.61676
20260518012045696|19.69821
20260518012145767|20.51309
20260518012245878|19.80685
20260518012345967|19.69821
20260518012445988|19.72537
20260518012545993|19.69821
20260518012646185|19.72537
20260518012746714|19.69821
20260518012846747|19.48105
20260518012946912|19.69821
20260518013047278|19.72537
20260518013147395|19.50815
20260518013247408|19.72537
20260518015040135|19.67105
20260518015140192|19.67105
20260518015240232|19.69821
20260518015340561|19.72537
20260518015440876|19.69821
20260518015540895|19.69821
20260518015640898|19.64389
20260518015740976|19.75253
20260518015841152|19.72537
20260518015941720|19.80685
20260518020041754|19.91547
20260518020141758|19.72537
20260518020241842|19.69821
20260518020341844|19.77969
20260518020441967|19.9426
20260518020542673|19.75253
20260518020642843|19.75253
20260518020742885|19.77969
20260518020842909|19.72537
20260518020943119|22.20093
20260518021043542|19.83398
20260518021143559|19.83398
20260518021243669|19.75253
20260518021343834|19.72537
20260518021443867|19.72537
20260518021543963|19.56244
20260518021644312|19.80685
20260518021744607|19.72537
20260518021844661|19.83398
20260518021944672|19.77969
20260518022044752|19.75253
20260518022144858|19.80685
20260518022244873|19.80685
20260518022344977|19.69821
20260518022445356|19.77969
20260518022545484|19.72537
20260518022645597|19.91547
20260518022745654|19.72537
20260518022845678|19.80685
20260518022945716|19.80685
20260518023045747|19.75253
20260518023145794|19.75253
20260518023245905|19.72537
20260518023345993|19.67105
20260518023446553|19.69821
20260518023546662|19.67105
20260518023646911|19.72537
20260518023746948|19.80685
20260518023847642|19.77969
20260518023947729|19.77969
20260518024047867|19.72537
20260518024147990|19.72537
20260518024248166|19.72537
20260518024348557|19.88831
20260518024448650|19.72537
20260518024548661|19.77969
20260518024648917|19.77969
20260518024748925|19.88831
20260518024848934|19.80685
20260518024948996|19.80685
20260518032019697|19.80685
20260518032119996|19.69821
20260518032220950|19.69821
20260518032321174|19.72537
20260518032421305|19.69821
20260518032521346|20.18707
20260518032621506|19.72537
20260518032721540|19.80685
20260518032821542|19.72537
20260518032921607|19.80685
20260518033021651|19.72537
20260518033121661|19.77969
20260518033221750|19.80685
20260518033321779|19.80685
20260518033421787|19.69821
20260518033521797|19.83398
20260518033621825|19.72537
20260518033721894|19.72537
20260518033821903|19.75253
20260518033922843|19.69821
20260518034022944|19.69821
20260518034122970|19.77969
20260518034223357|19.80685
20260518034323612|19.72537
20260518034423765|19.72537
20260518034523952|19.72537
20260518034624358|19.77969
20260518034724468|19.67105
20260518034824613|19.72537
20260518034924780|19.83398
20260518035024841|19.80685
20260518035124928|19.67105
20260518035225541|19.80685
20260518035325730|19.72537
20260518035425805|19.9426
20260518035525922|19.72537
20260518035625955|19.77969
20260518035726296|19.86118
20260518035826665|19.80685
20260518035926984|19.29095
20260518040027590|19.69821
20260518040127646|19.72537
20260518040227793|19.86118
20260518040327803|19.72537
20260518040427920|19.69821
20260518040527993|19.77969
20260518040628999|19.75253
20260518040729985|19.72537
20260518040830130|19.80685
20260518040930246|19.72537
20260518041030448|19.75253
20260518041130846|19.75253
20260518041230926|19.69821
20260518041330931|19.80685
20260518041431955|19.69821
20260518041532268|19.67105
20260518041632389|19.58963
20260518041732585|19.64389
20260518041832661|19.69821
20260518041932719|19.69821
20260518042032796|19.72537
20260518042132891|19.75253
20260518042232994|19.77969
20260518042333274|19.75253
20260518042433393|19.58963
20260518042533961|19.80685
20260518042633962|19.72537
20260518042734667|19.64389
20260518042834790|19.75253
20260518042934791|19.80685
20260518043034802|19.75253
20260518043134819|19.83398
20260518043234867|20.18707
20260518043334869|19.77969
20260518043434977|19.80685
20260518043534983|19.64389
20260518043635309|19.69821
20260518043735410|19.72537
20260518043835482|19.91547
20260518043935537|19.83398
20260518044035629|19.72537
20260518044135670|19.69821
20260518044235732|19.69821
20260518044335736|19.77969
20260518044435900|19.72537
20260518044536788|19.75253
20260518044636884|19.72537
20260518044737751|19.69821
20260518044837826|19.86118
20260518044937859|19.75253
20260518045037977|19.72537
20260518045138102|19.77969
20260518045238223|19.91547
20260518045338428|19.72537
20260518045438666|19.64389
20260518045538727|19.72537
20260518045638804|19.72537
20260518045738890|19.80685
20260518045838925|19.72537
20260518045939175|19.77969
20260518050039606|19.75253
20260518050139984|19.72537
20260518050240991|19.75253
20260518050341110|19.80685
20260518050441678|19.72537
20260518050541844|19.80685
20260518050641860|19.75253
20260518050741869|19.18237
20260518050841909|19.67105
20260518050941939|19.77969
20260518051042491|19.75253
20260518051142511|19.69821
20260518051242519|19.77969
20260518051342532|19.75253
20260518051442643|19.75253
20260518051542778|19.77969
20260518051642863|19.69821
20260518051742918|19.72537
20260518051842926|19.69821
20260518051942978|19.75253
20260518053853698|19.75253
20260518053953803|19.72537
20260518054053846|19.77969
20260518054153945|19.67105
20260518054254270|19.80685
20260518054354630|19.75253
20260518054454651|19.80685
20260518054554808|19.75253
20260518054654886|19.69821
20260518054754918|19.69821
20260518054854988|19.96979
20260518054955276|19.67105
20260518055055389|19.67105
20260518055155489|19.80685
20260518055255525|19.75253
20260518055355546|19.64389
20260518055455590|19.75253
20260518055555602|19.83398
20260518055655633|19.64389
20260518055755812|19.86118
20260518055855892|19.58963
20260518055956138|19.80685
20260518060056838|19.29095
20260518060156892|19.80685
20260518060256903|19.69821
20260518060356912|19.72537
20260518060457364|19.88831
20260518060557549|19.75253
20260518060657646|19.9426
20260518060757756|18.80234
20260518060857807|19.77969
20260518060957931|19.75253
20260518061057951|19.77969
20260518061157991|19.69821
20260518061258463|19.77969
20260518061358757|19.69821
20260518061458801|19.72537
20260518061558942|19.72537
20260518061658944|19.72537
20260518061758967|19.75253
20260518061859106|19.80685
20260518061959209|19.72537
20260518062059243|19.72537
20260518062159287|19.77969
20260518062259364|19.72537
20260518062359400|19.69821
20260518062459512|19.75253
20260518062559618|19.80685
20260518062659861|19.72537
20260518062759939|19.72537
20260518062900502|19.75253
20260518063000889|19.69821
20260518063100940|19.69821
20260518063200984|19.72537
20260518063301439|19.69821
20260518063401520|19.77969
20260518063501523|19.80685
20260518063601633|19.69821
20260518063701641|19.80685
20260518063801754|19.53531
20260518063901943|19.75253
20260518064002454|19.77969
20260518064102496|19.80685
20260518064202506|19.75253
20260518064302619|19.69821
20260518064402724|19.77969
20260518064502734|20.37726
20260518064602744|19.83398
20260518064702803|19.86118
20260518064802854|19.75253
20260518064902923|19.75253
20260518065002977|19.69821
20260518065102981|19.80685
20260518065202986|19.72537
20260518065303996|19.72537
20260518065404889|19.80685
20260518065504999|19.75253
20260518065605153|19.72537
20260518065705259|19.86118
20260518065805341|19.67105
20260518065905360|19.56244
20260518070005363|19.72537
20260518070105405|19.64389
20260518070205873|19.75253
20260518070305994|19.56244
20260518070406134|19.72537
20260518070506258|19.83398
20260518070606267|19.83398
20260518070706382|19.67105
20260518070806393|19.72537
20260518070906470|19.83398
20260518071006981|19.72537
20260518071106987|19.67105
20260518071207142|19.58963
20260518071307240|19.42673
20260518071407720|19.83398
20260518071507972|19.72537
20260518071607993|19.75253
20260518071708585|19.9426
20260518071808669|20.02411
20260518071908771|19.72537
20260518072008806|19.72537
20260518072108811|19.77969
20260518072208889|19.77969
20260518072308995|19.72537
20260518072409720|19.58963
20260518072509904|19.61676
20260518072609921|19.72537
20260518072709935|19.72537
20260518072810235|19.75253
20260518072910349|19.67105
20260518073010399|19.80685
20260518073110409|19.96979
20260518073210528|19.80685
20260518073310599|19.75253
20260518073410641|19.77969
20260518073510719|19.75253
20260518073610761|19.75253
20260518073710909|19.77969
20260518073810946|19.9426
20260518074523801|20.10556
20260518074623912|19.72537
20260518074723952|19.86118
20260518074823953|19.69821
20260518074924403|19.72537
20260518075024879|19.67105
20260518075124911|19.72537
20260518075224989|19.77969
20260518075325150|19.29095
20260518075425607|19.72537
20260518075525622|19.69821
20260518075625674|19.72537
20260518075725777|19.75253
20260518075825895|19.67105
20260518075925964|19.72537
20260518080026555|19.72537
20260518080126856|19.72537
20260518080226965|19.9426
20260518080327723|19.72537
20260518080427746|19.91547
20260518080527856|19.67105
20260518080627908|19.72537
20260518080728115|19.75253
20260518080828241|19.67105
20260518080928480|19.45386
20260518081028504|19.69821
20260518081128560|19.58963
20260518081228633|19.42673
20260518081328676|19.69821
20260518081428757|19.69821
20260518081528811|19.72537
20260518081628902|19.69821
20260518081728942|19.67105
20260518081828964|19.69821
20260518081929456|19.69821
20260518082029484|19.91547
20260518082129880|19.69821
20260518082229944|20.0784
20260518082329978|19.69821
20260518082430521|19.72537
20260518082530894|19.69821
20260518082631175|19.58963
20260518082731498|19.72537
20260518082831584|19.69821
20260518082931982|19.80685
20260518083032259|19.75253
20260518083132264|19.9426
20260518083232475|19.64389
20260518083332737|19.72537
20260518083432739|19.72537
20260518083532938|19.69821
20260518083633654|19.69821
20260518083733738|19.58963
20260518083833782|19.75253
20260518083933815|19.75253
20260518084033926|19.61676
20260518084134340|19.64389
20260518084234871|19.69821
20260518084334994|19.56244
20260518084435601|19.67105
20260518084535999|19.72537
20260518084636158|19.72537
20260518084736859|19.83398
20260518084836971|20.24142
20260518084936992|19.69821
20260518085037746|19.72537
20260518085137987|19.58963
20260518085238209|19.72537
20260518085338640|19.58963
20260518085438671|19.67105
20260518085538785|19.72537
20260518085638803|19.77969
20260518085738816|19.69821
20260518085838855|19.56244
20260518085938891|19.75253
20260518090038933|19.72537
20260518090138984|19.72537
20260518090239395|19.72537
20260518090339404|19.69821
20260518090439463|19.67105
20260518090539523|19.64389
20260518090639524|19.67105
20260518090739952|20.18707
20260518090839957|19.67105
20260518090940227|19.72537
20260518091040802|19.64389
20260518091140816|19.69821
20260518091240935|19.67105
20260518091340990|19.67105
20260518091441398|15.64612
20260518091541658|19.77969
20260518091641746|19.77969
20260518091741776|19.67105
20260518091841780|19.58963
20260518091941801|19.72537
20260518092041818|19.64389
20260518092141889|19.69821
20260518092241944|19.69821
20260518092341985|19.69821
20260518092442567|19.61676
20260518092542716|19.72537
20260518092642767|19.75253
20260518092742814|19.67105
20260518092842966|19.77969
20260518092942979|19.80685
20260518093043487|19.86118
20260518093143807|19.69821
20260518093243810|19.69821
20260518093343971|19.72537
20260518093444139|19.75253
20260518093544884|19.72537
20260518093644900|19.67105
20260518093744925|19.61676
20260518093845122|19.67105
20260518093945523|19.77969
20260518094045557|19.72537
20260518094145658|19.67105
20260518094245764|19.72537
20260518094345905|19.69821
20260518094445923|19.69821
20260518094707868|19.67105
20260518094807901|19.56244
20260518094907929|19.72537
20260518095008104|19.75253
20260518095108631|19.72537
20260518095208673|19.83398
20260518095308995|19.69821
20260518095409105|19.69821
20260518095509237|19.77969
20260518095609429|19.72537
20260518095709470|19.69821
20260518095809538|19.72537
20260518095909602|19.69821
20260518100009667|19.67105
20260518100109731|19.72537
20260518100209905|19.77969
20260518100309985|19.69821
20260518100409991|19.69821
20260518100510110|19.72537
20260518100610907|19.69821
20260518100711802|19.69821
20260518100811882|19.69821
20260518100911919|19.69821
20260518101012414|19.67105
20260518101112560|19.75253
20260518101212628|19.80685
20260518101312732|19.69821
20260518101412758|19.53531
20260518101512938|19.64389
20260518101612946|19.80685
20260518101712953|19.80685
20260518101813540|19.72537
20260518101913919|19.72537
20260518102013988|19.72537
20260518102114278|19.69821
20260518102214664|19.69821
20260518102314732|19.69821
20260518102414740|19.69821
20260518102514792|19.69821
20260518102614926|19.69821
20260518102714932|19.67105
20260518102814981|19.56244
20260518102915398|19.58963
20260518103015518|19.72537
20260518103115672|19.61676
20260518103215794|19.75253
20260518103315909|20.48593
20260518103415938|19.88831
20260518103516271|19.69821
20260518103616363|19.67105
20260518103716797|19.77969
20260518103816893|19.72537
20260518103916981|19.58963
20260518104017681|19.75253
20260518104117787|19.72537
20260518104217845|19.67105
20260518104317947|19.77969
20260518104418576|19.75253
20260518104518595|19.75253
20260518104618716|19.88831
20260518104718741|19.67105
20260518104818809|19.9426
20260518104918918|19.77969
20260518105018973|19.75253
20260518105119659|19.80685
20260518105219666|19.72537
20260518105319989|19.77969
20260518105420285|19.72537
20260518105520487|19.64389
20260518105620898|19.80685
20260518105720905|19.69821
20260518105820984|19.69821
20260518105921357|20.05124
20260518110021371|19.69821
20260518110121399|19.67105
20260518110221409|19.80685
20260518110321486|19.72537
20260518110421542|19.69821
20260518110521709|19.72537
20260518110621755|19.80685
20260518110721756|20.18707
20260518110821796|19.69821
20260518110921894|19.69821
20260518111021912|19.67105
20260518111121942|19.80685
20260518111222192|19.72537
20260518111322746|19.77969
20260518111422851|19.77969
20260518111522900|19.75253
20260518111622976|19.80685
20260518111723499|19.77969
20260518111823517|19.9426
20260518111923535|19.69821
20260518112023615|19.69821
20260518112123648|19.69821
20260518112223742|19.72537
20260518112323843|19.69821
20260518112423875|19.77969
20260518112523902|19.72537
20260518112623914|19.69821
20260518112723926|19.75253
20260518112823933|19.69821
20260518112924482|19.75253
20260518113024782|19.69821
20260518113124991|19.75253
20260518113225490|20.45877
20260518113325758|19.77969
20260518113425880|19.77969
20260518113525945|19.69821
20260518113625987|19.72537
20260518113725996|19.67105
20260518113825998|19.72537
20260518113926460|19.69821
20260518114026882|19.80685
20260518114126995|19.72537
20260518114227550|19.64389
20260518114327917|19.69821
20260518114428231|19.61676
20260518114528635|19.67105
20260518114628673|19.72537
20260518114839840|19.86118
20260518114939880|19.80685
20260518115039979|19.58963
20260518115140798|19.42673
20260518115240891|20.73056
20260518115340931|19.69821
20260518115441312|19.72537
20260518115541679|19.67105
20260518115641738|19.80685
20260518115741779|19.77969
20260518115841843|19.72537
20260518115941921|19.72537
20260518120042159|19.88831
20260518120142238|19.69821
20260518120242733|19.75253
20260518120342796|19.69821
20260518120442862|19.80685
20260518120542877|19.72537
20260518120642896|19.83398
20260518120742915|19.75253
20260518120842994|19.58963
20260518120943656|19.77969
20260518121043905|19.58963
20260518121143915|19.69821
20260518121243981|19.83398
20260518121343989|19.83398
20260518121444908|19.75253
20260518121544988|19.80685
20260518121644993|19.72537
20260518121745668|19.72537
20260518121845706|19.72537
20260518121945830|19.72537
20260518122045855|19.80685
20260518122145874|19.72537
20260518122245965|19.72537
20260518122346558|19.80685
20260518122446735|19.77969
20260518122546780|19.67105
20260518122646935|19.72537
20260518122747495|19.80685
20260518122847510|19.80685
20260518122947527|19.69821
20260518123047644|19.77969
20260518123147664|19.75253
20260518123247767|19.72537
20260518123347849|19.77969
20260518123447912|19.75253
20260518123547949|19.75253
20260518123647972|19.91547
20260518123748133|19.67105
20260518123848604|19.86118
20260518123948648|19.75253
20260518124048823|19.80685
20260518124148929|19.72537
20260518124248945|19.69821
20260518124349366|19.69821
20260518124449479|19.72537
20260518124549787|19.75253
20260518124649866|19.72537
20260518124749916|19.72537
20260518124850155|19.72537
20260518124950237|19.72537
20260518125050885|19.75253
20260518125150908|19.72537
20260518125250924|19.86118
20260518125350980|19.69821
20260518125451420|19.61676
20260518125551824|19.69821
20260518125651938|19.75253
20260518125752339|19.77969
20260518125852877|19.83398
20260518125952926|19.75253
20260518130052988|19.72537
20260518130153521|19.72537
20260518130253525|19.67105
20260518130353644|19.29095
20260518130453654|19.77969
20260518130553733|19.69821
20260518130653791|19.61676
20260518130753811|19.75253
20260518130853919|19.72537
20260518130953973|19.83398
20260518131053996|19.77969
20260518131154867|19.96979
20260518131254893|19.75253
20260518131355149|19.86118
20260518131455734|19.83398
20260518131555776|19.69821
20260518131655815|19.77969
20260518131755887|19.72537
20260518131855893|19.67105
20260518131955973|19.67105
20260518132055977|19.72537
20260518132156894|19.69821
20260518132256970|19.72537
20260518132357444|19.39957
20260518132457598|19.75253
20260518132557818|19.77969
20260518132657954|19.56244
20260518132758639|19.72537
20260518132858741|19.72537
20260518132958826|19.69821
20260518133058911|19.77969
20260518133158929|19.83398
20260518133258973|20.18707
20260518133359605|19.72537
20260518133459631|19.80685
20260518133559732|19.69821
20260518133659763|19.67105
20260518133759804|19.75253
20260518133859813|19.72537
20260518133959939|19.83398
20260518134059993|19.77969
20260518134200100|19.72537
20260518134300530|19.72537
20260518134400868|19.77969
20260518134500946|19.75253
20260518134601986|19.72537
20260518134702644|19.72537
20260518134802796|19.80685
20260518134909900|19.80685
20260518135009997|19.69821
20260518135109999|19.77969
20260518135210430|19.69821
20260518135310776|19.86118
20260518135410801|19.75253
20260518135510863|19.75253
20260518135610864|19.67105
20260518135710908|19.58963
20260518135810967|19.77969
20260518135911788|19.77969
20260518140011840|19.75253
20260518140111917|19.75253
20260518140212687|19.72537
20260518140312898|19.72537
20260518140412978|19.86118
20260518140513821|19.69821
20260518140613897|19.72537
20260518140713990|19.75253
20260518140814956|19.56244
20260518140914980|19.72537
20260518141014988|19.80685
20260518141115149|19.58963
20260518141215307|19.67105
20260518141315336|19.72537
20260518141415482|19.61676
20260518141515490|19.64389
20260518141615540|19.72537
20260518141715955|19.45386
20260518141816337|19.58963
20260518141916766|20.18707
20260518142016899|19.64389
20260518142116949|19.69821
20260518142216997|19.42673
20260518142317946|19.67105
20260518142417967|19.64389
20260518142517979|19.96979
20260518142617984|19.50815
20260518142717985|19.69821
20260518142818359|19.07376
20260518142918478|19.72537
20260518143018489|19.61676
20260518143118532|19.69821
20260518143218610|19.64389
20260518143318634|18.85663
20260518143418757|19.58963
20260518143518835|19.64389
20260518143618910|19.67105
20260518143718948|19.67105
20260518143819384|19.67105
20260518143919637|19.67105
20260518144019916|19.72537
20260518144119969|19.75253
20260518144220521|19.96979
20260518144320995|19.67105
20260518144421241|19.64389
20260518144521539|19.31815
20260518144621931|19.75253
20260518144722460|19.53531
20260518144822519|19.53531
20260518145313730|14.90753
20260518145413852|19.77969
20260518145513880|19.69821
20260518145613930|21.60123
20260518145714118|19.72537
20260518145814282|19.75253
20260518145914810|19.77969
20260518150014910|19.77969
20260518150114938|19.75253
20260518150215538|19.75253
20260518150315983|20.10556
20260518150416950|19.67105
20260518150517555|19.83398
20260518150617608|19.72537
20260518150717918|19.77969
20260518150818395|19.83398
20260518150918474|19.72537
20260518151018681|19.69821
20260518151118742|19.72537
20260518151218771|19.72537
20260518151318871|20.26859
20260518151418921|19.69821
20260518151518942|19.77969
20260518151618956|19.72537
20260518151719399|19.80685
20260518151819866|19.75253
20260518151919945|19.77969
20260518152020404|19.72537
20260518152120616|19.77969
20260518152220645|19.77969
20260518152320647|19.75253
20260518152420907|19.67105
20260518152521160|19.72537
20260518152621668|19.77969
20260518152721681|19.67105
20260518152821939|19.80685
20260518152922409|19.72537
20260518153022491|19.86118
20260518153122524|19.80685
20260518153222880|20.32291
20260518153322939|19.80685
20260518153423560|19.75253
20260518153523895|19.77969
20260518153623934|19.75253
20260518153724239|19.83398
20260518153824266|19.69821
20260518153924271|19.75253
20260518154024838|19.75253
20260518154124840|19.80685
20260518154224911|19.72537
20260518154325139|19.77969
20260518154425167|19.69821
20260518154525740|19.80685
20260518154625855|19.75253
20260518154725964|19.77969
20260518154826519|19.75253
20260518154926528|19.72537
20260518155026769|19.83398
20260518155126814|19.80685
20260518155226887|19.69821
20260518155326905|19.77969
20260518155426927|19.75253
20260518155526973|19.80685
20260518155627355|19.80685
20260518155727894|19.80685
20260518155827943|21.4379
20260518155928420|19.58963
20260518160028921|19.86118
20260518160128935|19.67105
20260518160229177|19.72537
20260518160329258|19.80685
20260518160429349|19.83398
20260518160529841|19.77969
20260518160629970|19.72537
20260518160730521|19.69821
20260518160830596|19.80685
20260518160930944|19.75253
20260518161030952|19.80685
20260518161131512|19.72537
20260518161231798|19.77969
20260518161331843|19.72537
20260518161431899|19.83398
20260518161531909|19.72537
20260518161632159|19.83398
20260518161732831|19.86118
20260518161832939|19.83398
20260518161932960|19.83398
20260518162032995|19.72537
20260518162133115|19.75253
20260518162233434|19.83398
20260518162333534|19.80685
20260518162433810|19.72537
20260518162533893|19.75253
20260518162634563|19.83398
20260518162734594|19.83398
20260518162834644|19.80685
20260518162934672|19.80685
20260518163034778|19.77969
20260518163134998|19.77969
20260518163235803|19.80685
20260518163335897|19.77969
20260518163435938|19.75253
20260518163536557|19.77969
20260518163636767|19.77969
20260518163736868|19.75253
20260518163837239|19.80685
20260518163937268|19.77969
20260518164037366|19.88831
20260518164137447|19.69821
20260518164237497|19.77969
20260518164337560|19.88831
20260518164437666|19.75253
20260518164537765|19.77969
20260518164637784|19.80685
20260518164737904|19.77969
20260518164838655|19.58963
20260518164938756|19.80685
20260518165038810|19.80685
20260518165138851|19.69821
20260518165238877|19.75253
20260518165359866|19.83398
20260518165459932|19.86118
20260518165559961|19.75253
20260518165700630|19.80685
20260518165800738|19.53531
20260518165900974|19.69821
20260518170001574|19.9426
20260518170101861|19.72537
20260518170201890|19.77969
20260518170301963|19.61676
20260518170401966|19.83398
20260518170501983|19.9426
20260518170602294|19.75253
20260518170702349|19.72537
20260518170802923|19.72537
20260518170902940|19.72537
20260518171002971|19.83398
20260518171102977|19.77969
20260518171202994|19.75253
20260518171303429|19.69821
20260518171403629|19.56244
20260518171503815|19.72537
20260518171603876|19.80685
20260518171703944|19.86118
20260518171804112|19.77969
20260518171904423|19.80685
20260518172004776|19.83398
20260518172104862|19.75253
20260518172204899|19.67105
20260518172304980|19.75253
20260518172405449|19.80685
20260518172505521|20.02411
20260518172605730|19.20953
20260518172705879|19.80685
20260518172805915|19.72537
20260518172905986|19.77969
20260518173006169|19.80685
20260518173106244|19.58963
20260518173206432|19.75253
20260518173306479|19.77969
20260518173406507|19.69821
20260518173506830|19.75253
20260518173606872|19.9426
20260518173706951|19.72537
20260518173807293|19.72537
20260518173907383|19.80685
20260518174007531|19.77969
20260518174107880|19.80685
20260518174207979|19.75253
20260518174307996|19.67105
20260518174408422|19.77969
20260518174508490|19.9426
20260518174608515|19.80685
20260518174708523|19.56244
20260518174808628|19.69821
20260518174908992|19.72537
20260518175009602|19.80685
20260518175109669|19.80685
20260518175209850|19.77969
20260518175309923|19.80685
20260518175409936|19.9426
20260518175509946|19.83398
20260518175609993|19.72537
20260518175710589|19.72537
20260518175810611|19.83398
20260518175910731|19.80685
20260518180010740|19.69821
20260518180110761|19.9426
20260518180210815|19.69821
20260518180310876|19.83398
20260518180410897|19.83398
20260518180510959|19.9426
20260518180610965|19.69821
20260518180711495|19.72537
20260518180811611|19.72537
20260518180911640|19.80685
20260518181011832|19.72537
20260518181111959|19.72537
20260518181212230|19.83398
20260518181312238|19.83398
20260518181412242|19.72537
20260518181512366|19.80685
20260518181612368|19.80685
20260518181712387|19.80685
20260518181812556|19.80685
20260518181912645|20.13275
20260518182012929|20.21423
20260518182112977|19.77969
20260518182213795|19.72537
20260518182313848|19.75253
20260518182413925|19.91547
20260518182513933|19.80685
20260518182613952|19.83398
20260518182714357|19.77969
20260518182814361|19.80685
20260518182914477|19.83398
20260518183014792|19.83398
20260518183114798|19.86118
20260518183214807|19.80685
20260518183314843|19.77969
20260518183414871|19.83398
20260518183514968|19.72537
20260518183615119|19.75253
20260518183715129|19.75253
20260518183815241|19.80685
20260518183915358|19.83398
20260518184015366|19.83398
20260518184115433|19.80685
20260518184215452|19.77969
20260518184315471|19.72537
20260518184415536|19.86118
20260518184515541|19.80685
20260518184615600|19.83398
20260518184715662|19.80685
20260518184815772|19.86118
20260518184915892|19.80685
20260518185015942|19.67105
20260518185116203|19.80685
20260518185216239|19.75253
20260518185316545|19.77969
20260518185412109|19.88831
20260518185512562|19.77969
20260518185612692|19.88831
20260518185712722|19.83398
20260518185812770|19.83398
20260518185912777|19.72537
20260518190012924|19.83398
20260518190112948|19.83398
20260518190213287|19.83398
20260518190313735|19.75253
20260518190413810|19.9426
20260518190513820|19.80685
20260518190613885|19.83398
20260518190713945|19.86118
20260518190814653|20.02411
20260518190914744|19.86118
20260518191014828|19.67105
20260518191114925|19.86118
20260518191214984|19.91547
20260518191315102|19.80685
20260518191415449|19.77969
20260518191515779|19.83398
20260518191615869|19.80685
20260518191715945|19.83398
20260518191815970|19.86118
20260518191915993|19.99695
20260518192016114|19.9426
20260518192116232|19.07376
20260518192216472|19.61676
20260518192316712|19.80685
20260518192416804|19.86118
20260518192516922|19.83398
20260518192617374|19.83398
20260518192717682|19.80685
20260518192817758|19.91547
20260518192917882|19.96979
20260518193017952|19.83398
20260518193118333|19.88831
20260518193218491|19.88831
20260518193318767|19.88831
20260518193418817|19.83398
20260518193518855|20.67618
20260518193618886|19.9426
20260518193718969|19.91547
20260518193819356|19.88831
20260518193919630|19.83398
20260518194019632|19.83398
20260518194119666|19.91547
20260518194219779|19.83398
20260518194319877|19.9426
20260518194419896|19.83398
20260518194519973|19.86118
20260518194620276|19.83398
20260518194720982|19.86118
20260518194821240|19.88831
20260518194921474|19.86118
20260518195021476|19.9426
20260518195121595|19.88831
20260518195221669|19.80685
20260518195321678|19.83398
20260518195421791|19.91547
20260518195521861|19.88831
20260518195621927|19.88831
20260518195722504|19.80685
20260518195822619|19.83398
20260518195922873|20.10556
20260518200022950|19.86118
20260518200122957|19.80685
20260518200223468|19.77969
20260518200323625|19.86118
20260518200423930|19.86118
20260518200523971|19.86118
20260518200624246|19.83398
20260518200724277|19.91547
20260518200824461|19.80685
20260518200924542|19.86118
20260518201024646|19.83398
20260518201124660|19.80685
20260518201224849|19.72537
20260518201324900|19.80685
20260518201424965|19.80685
20260518201524983|19.88831
20260518201625738|19.86118
20260518201725745|19.86118
20260518201825763|19.96979
20260518201925857|19.83398
20260518202025886|19.86118
20260518202125894|19.80685
20260518202226105|19.88831
20260518202326483|19.91547
20260518202426510|19.88831
20260518202526521|19.83398
20260518202626629|19.96979
20260518202726821|19.72537
20260518202826882|19.96979
20260518202926966|19.83398
20260518203027776|19.86118
20260518203127813|19.83398
20260518203227990|19.80685
20260518203328418|19.83398
20260518203428487|19.80685
20260518203528842|20.15991
20260518203628919|19.91547
20260518203728952|19.80685
20260518203828993|19.86118
20260518203929921|19.86118
20260518204030337|19.88831
20260518204130379|19.88831
20260518204230406|19.83398
20260518204330795|19.86118
20260518204430894|19.80685
20260518204530988|19.91547
20260518204631351|19.86118
20260518204731370|19.9426
20260518204831756|19.83398
20260518204931799|19.86118
20260518205031899|19.83398
20260518205132406|19.91547
20260518205232480|19.83398
20260518205332977|19.86118
20260518205541757|19.80685
20260518205641764|19.77969
20260518205741771|19.86118
20260518205841815|19.83398
20260518205941858|19.83398
20260518210041980|19.80685
20260518210142290|19.88831
20260518210242325|19.80685
20260518210342875|19.80685
20260518210442886|19.86118
20260518210542895|19.50815
20260518210642902|19.80685
20260518210742965|19.83398
20260518210843873|19.91547
20260518210943893|19.80685
20260518211043945|19.91547
20260518211143975|19.80685
20260518211244473|19.77969
20260518211344479|19.80685
20260518211444794|19.88831
20260518211544881|19.77969
20260518211644894|19.72537
20260518211744939|19.83398
20260518211845238|19.86118
20260518211945614|19.86118
20260518212045704|19.86118
20260518212145807|19.86118
20260518212245990|19.80685
20260518212346111|19.88831
20260518212446512|19.69821
20260518212546714|20.18707
20260518212646888|19.86118
20260518212746970|19.53531
20260518212846977|20.18707
20260518212947665|19.80685
20260518213047795|19.83398
20260518213147884|19.80685
20260518213247919|19.88831
20260518213347967|19.83398
20260518213447993|20.02411
20260518213548223|19.83398
20260518213648320|19.75253
20260518213748442|19.83398
20260518213848496|19.80685
20260518213948668|19.80685
20260518214048683|19.88831
20260518214148783|19.72537
20260518214248886|19.42673
20260518214348934|19.80685
20260518214448948|19.86118
20260518214548967|19.83398
20260518214649421|19.83398
20260518214749526|19.86118
20260518214849872|19.75253
20260518214949889|19.86118
20260518215050134|19.86118
20260518215150230|19.83398
20260518215250278|19.86118
20260518215350616|19.86118
20260518215450686|19.86118
20260518215550742|19.80685
20260518215650787|19.86118
20260518215750864|19.75253
20260518215850972|19.80685
20260518215950982|19.83398
20260518220051276|19.96979
20260518220151681|19.80685
20260518220251756|19.9426
20260518220351873|19.80685
20260518220451984|19.83398
20260518220552447|19.83398
20260518220652487|19.83398
20260518220752493|19.86118
20260518220852512|19.83398
20260518220952999|19.86118
20260518221053117|19.69821
20260518221153585|19.83398
20260518221253900|19.83398
20260518221353939|19.80685
20260518221453968|19.80685
20260518221553973|19.80685
20260518221654440|19.72537
20260518221754917|19.83398
20260518221854966|19.86118
20260518221955669|19.9426
20260518222055772|19.80685
20260518222155791|19.83398
20260518222255815|19.86118
20260518222355939|19.80685
20260518222455952|19.86118
20260518222555968|20.97531
20260518222656482|19.83398
20260518222756592|19.86118
20260518222856604|19.83398
20260518222956628|19.83398
20260518223056639|19.83398
20260518223156728|19.86118
20260518223256800|19.91547
20260518223356941|19.83398
20260518223457649|19.86118
20260518223557723|19.77969
20260518223657746|19.75253
20260518223757859|19.83398
20260518223857910|19.83398
20260518223957950|19.56244
20260518224058664|19.69821
20260518224158766|19.80685
20260518224258870|19.88831
20260518224358892|19.91547
20260518224458907|19.83398
20260518224559140|19.80685
20260518224659233|19.80685
20260518224759260|19.9426
20260518224859261|19.86118
20260518224959506|19.96979
20260518225059837|19.86118
20260518225159860|19.83398
20260518225259907|19.86118
20260518225359933|19.86118
20260518225459968|19.88831
20260518225951714|19.80685
20260518230051796|19.86118
20260518230151845|19.75253
20260518230251939|20.32291
20260518230351940|19.83398
20260518230451984|19.80685
20260518230552726|19.83398
20260518230652743|19.80685
20260518230752824|19.80685
20260518230852924|20.15991
20260518230952929|19.72537
20260518231052980|19.88831
20260518231153922|19.64389
20260518231253928|19.86118
20260518231354773|19.83398
20260518231454951|19.80685
20260518231555676|19.80685
20260518231655774|19.91547
20260518231755846|19.80685
20260518231855913|19.80685
20260518231956276|19.86118
20260518232056868|19.80685
20260518232157129|19.86118
20260518232257391|19.91547
20260518232357394|19.80685
20260518232457437|19.69821
20260518232557492|19.83398
20260518232657527|19.80685
20260518232757586|19.83398
20260518232857629|19.80685
20260518232957750|19.88831
20260518233057862|19.83398
20260518233157883|19.80685
20260518233258320|19.80685
20260518233358686|19.72537
20260518233458879|19.9426
20260518233558897|19.83398
20260518233658982|19.80685
20260518233759786|19.75253
20260518233859887|19.80685
20260518233959908|19.88831
20260518234059999|19.80685
20260518234200732|19.83398
20260518234300799|19.83398
20260518234400899|19.88831
20260518234500904|19.86118
20260518234600947|19.69821
20260518234701441|19.83398
20260518234801717|19.88831
20260518234901740|19.88831
20260518235001801|19.88831
20260518235101907|19.83398
20260518235201932|19.86118
20260518235301996|19.86118
20260518235402116|19.86118
20260518235502233|19.75253
20260518235602326|19.77969
20260518235702737|19.80685
20260518235802783|19.86118
20260518235902851|19.88831