20260518000120723|20.15991
20260518000408502|20.0784
20260518000508530|20.15991
20260518000608751|20.21423
20260518000708770|19.99695
20260518000808805|20.13275
20260518000908857|20.18707
20260518001008944|20.13275
20260518001108975|20.54028
20260518001209820|20.10556
20260518001309919|20.21423
20260518001409940|20.18707
20260518001510444|20.10556
20260518001610532|20.0784
20260518001710702|20.18707
20260518001810764|20.18707
20260518001910791|20.10556
20260518002010891|20.21423
20260518002110976|20.37726
20260518002210994|20.0784
20260518002311939|20.0784
20260518002411992|20.10556
20260518002512105|20.59467
20260518002612627|20.10556
20260518002712725|20.10556
20260518002812784|20.18707
20260518002912854|20.10556
20260518003012948|20.40442
20260518003113576|20.10556
20260518003213596|20.21423
20260518003313995|20.18707
20260518003414402|20.24142
20260518003514526|20.21423
20260518003614615|20.10556
20260518003714662|20.24142
20260518003814773|20.10556
20260518003914869|20.29575
20260518004014925|20.29575
20260518004115472|20.24142
20260518004215742|20.29575
20260518004315749|20.29575
20260518004415794|20.32291
20260518004515849|20.29575
20260518004615929|20.21423
20260518004716335|20.32291
20260518004816404|20.29575
20260518004916409|20.32291
20260518005016957|20.35007
20260518005117666|20.35007
20260518005217742|20.35007
20260518005317864|20.10556
20260518005417970|20.29575
20260518005518161|20.37726
20260518005618361|20.32291
20260518005718865|20.29575
20260518005818983|20.32291
20260518005919619|20.15991
20260518010019674|20.35007
20260518010120297|20.40442
20260518010220310|20.35007
20260518010320601|20.64899
20260518010420856|20.24142
20260518010520898|20.29575
20260518010620912|20.35007
20260518010720968|20.24142
20260518010820986|20.24142
20260518010921108|20.26859
20260518011021634|20.26859
20260518011121679|20.32291
20260518011221740|20.15991
20260518011321859|20.21423
20260518011421863|20.24142
20260518011521901|20.21423
20260518011621907|20.26859
20260518011721981|20.24142
20260518011822781|20.21423
20260518011922811|20.54028
20260518012022901|20.21423
20260518012122978|20.29575
20260518012223265|20.18707
20260518012323466|20.29575
20260518012423476|20.24142
20260518012523521|20.45877
20260518012623621|20.37726
20260518012723717|20.24142
20260518012823825|20.32291
20260518012923908|20.24142
20260518013023989|20.24142
20260518013124762|20.21423
20260518013224765|20.32291
20260518013324860|20.24142
20260518013424861|20.18707
20260518013524912|20.21423
20260518013625145|20.24142
20260518013725302|20.24142
20260518013825933|20.26859
20260518013925959|20.81213
20260518014025984|20.21423
20260518014125992|20.18707
20260518014226114|20.26859
20260518014326663|20.21423
20260518014426695|20.21423
20260518014527358|20.21423
20260518014627473|20.21423
20260518014728113|20.18707
20260518014828480|20.21423
20260518014928802|20.15991
20260518015028808|20.18707
20260518015129749|20.24142
20260518015229758|20.24142
20260518015330437|20.21423
20260518015430792|20.26859
20260518015531125|20.29575
20260518015631232|20.29575
20260518015731878|20.24142
20260518015831937|20.13275
20260518015932558|20.26859
20260518020032665|20.18707
20260518020208860|20.10556
20260518020308945|20.18707
20260518020408968|20.10556
20260518020509223|20.15991
20260518020609542|20.29575
20260518020709970|20.18707
20260518020810238|19.75253
20260518020910360|20.18707
20260518021010940|20.21423
20260518021110957|20.18707
20260518021211707|20.21423
20260518021311770|20.15991
20260518021412419|20.18707
20260518021512515|20.10556
20260518021613158|20.10556
20260518021713510|20.13275
20260518021813893|20.15991
20260518021913931|20.10556
20260518022014630|20.10556
20260518022114636|20.0784
20260518022215404|20.13275
20260518022315475|20.0784
20260518022416105|20.10556
20260518022516559|20.10556
20260518022616825|20.0784
20260518022716995|20.05124
20260518022817552|20.10556
20260518022917892|20.0784
20260518023018283|19.99695
20260518023118392|20.05124
20260518023219123|19.99695
20260518023319514|20.02411
20260518023419798|19.96979
20260518023519867|19.99695
20260518023620428|19.99695
20260518023720537|20.05124
20260518023821969|20.02411
20260518023922728|19.96979
20260518024022729|19.96979
20260518024122850|19.9426
20260518024222865|20.10556
20260518024322895|19.99695
20260518024423156|19.9426
20260518024523700|19.96979
20260518024623815|19.9426
20260518024723934|19.9426
20260518024824474|19.9426
20260518024924835|19.72537
20260518025025201|19.99695
20260518025125237|19.96979
20260518025225870|19.96979
20260518025325903|19.99695
20260518025426496|19.99695
20260518025526597|19.96979
20260518025627141|19.96979
20260518025727210|19.99695
20260518025827805|19.96979
20260518025927950|19.96979
20260518030028578|19.99695
20260518030128839|19.99695
20260518030228931|19.99695
20260518030328994|19.96979
20260518030429108|19.99695
20260518030529959|19.99695
20260518030630510|20.02411
20260518030730519|20.02411
20260518030830536|19.99695
20260518030930641|20.02411
20260518031030723|20.02411
20260518031130739|19.99695
20260518031230771|19.99695
20260518031330842|19.96979
20260518031430944|19.9426
20260518031531303|19.9426
20260518031631396|19.86118
20260518031731513|19.9426
20260518031831616|19.83398
20260518031931771|19.88831
20260518032031853|19.96979
20260518032132430|19.91547
20260518032232463|19.9426
20260518032333155|19.86118
20260518032433711|19.86118
20260518032533798|19.88831
20260518032633812|19.86118
20260518032734416|19.88831
20260518032834507|19.83398
20260518032935434|19.72537
20260518033035512|19.88831
20260518033135694|19.86118
20260518033235809|19.86118
20260518033336428|19.86118
20260518033436493|19.80685
20260518033537120|19.31815
20260518033637402|19.80685
20260518033737781|19.80685
20260518033837872|19.86118
20260518033938425|19.83398
20260518034038508|20.32291
20260518034139103|19.83398
20260518034239803|19.83398
20260518034339810|19.83398
20260518034439863|19.86118
20260518034539927|19.67105
20260518034639931|19.83398
20260518034739998|19.77969
20260518034840118|19.45386
20260518034940314|19.86118
20260518035040394|19.72537
20260518035140498|19.75253
20260518035240629|19.72537
20260518035340855|19.72537
20260518035440902|19.75253
20260518035540906|19.67105
20260518035640910|19.69821
20260518035740979|19.61676
20260518035841921|19.69821
20260518035942317|19.61676
20260518040042484|19.61676
20260518040142530|19.69821
20260518040236146|19.58963
20260518040336622|19.64389
20260518040436732|19.61676
20260518040536767|19.69821
20260518040636801|19.64389
20260518040736924|19.61676
20260518040836988|19.61676
20260518040936999|19.67105
20260518041037588|19.64389
20260518041137763|19.64389
20260518041237800|19.64389
20260518041337906|19.58963
20260518041437919|19.56244
20260518041537990|19.61676
20260518041638110|19.45386
20260518041738476|19.50815
20260518041838643|19.69821
20260518041938882|19.75253
20260518042038903|19.69821
20260518042138925|19.75253
20260518042238928|19.69821
20260518042339374|19.64389
20260518042439491|19.72537
20260518042540658|19.69821
20260518042640682|19.69821
20260518042740830|19.75253
20260518042840881|19.69821
20260518042941524|19.75253
20260518043041923|19.69821
20260518043141936|19.58963
20260518043241987|19.69821
20260518043342940|19.61676
20260518043442958|19.64389
20260518043543664|19.69821
20260518043643729|19.64389
20260518043744513|19.67105
20260518043844601|19.69821
20260518043945258|19.72537
20260518044045486|19.72537
20260518044146266|19.61676
20260518044246438|19.61676
20260518044346760|19.58963
20260518044446792|19.53531
20260518044547551|19.61676
20260518044647638|19.56244
20260518044748299|19.48105
20260518044848347|19.56244
20260518044949673|19.48105
20260518045049741|19.61676
20260518045149838|19.61676
20260518045249859|19.67105
20260518045349904|19.53531
20260518045449987|19.61676
20260518045550229|19.53531
20260518045650268|19.58963
20260518045750409|19.53531
20260518045850752|19.53531
20260518045950809|19.56244
20260518050050920|19.50815
20260518050150951|19.48105
20260518050251112|19.53531
20260518050351627|19.42673
20260518050451716|19.50815
20260518050551795|19.67105
20260518050652309|19.69821
20260518050752403|19.53531
20260518050852925|19.48105
20260518050952996|19.50815
20260518051053573|19.53531
20260518051153605|19.53531
20260518051253773|19.50815
20260518051353805|19.48105
20260518051453910|19.45386
20260518051553954|19.53531
20260518051653999|19.42673
20260518051754102|19.48105
20260518051854797|19.48105
20260518051954991|19.50815
20260518052055515|19.50815
20260518052155790|19.37241
20260518052255799|19.45386
20260518052355904|19.45386
20260518052455943|19.45386
20260518052556436|19.42673
20260518052656519|19.45386
20260518052756642|19.45386
20260518052856719|19.53531
20260518052956747|19.29095
20260518053056809|19.45386
20260518053156842|19.37241
20260518053256923|19.37241
20260518053357137|19.58963
20260518053457431|18.85663
20260518053557963|19.45386
20260518053658607|19.45386
20260518053758721|19.50815
20260518053858775|19.18237
20260518053958816|19.48105
20260518054058888|19.42673
20260518054158908|19.45386
20260518054258915|19.34528
20260518054358992|19.31815
20260518054459370|19.34528
20260518054559446|19.42673
20260518054659490|19.45386
20260518054759770|19.39957
20260518054859841|19.31815
20260518054959844|19.39957
20260518055059965|19.42673
20260518055200204|19.34528
20260518055300746|19.37241
20260518055400853|19.34528
20260518055500940|19.42673
20260518055600979|19.34528
20260518055700998|19.29095
20260518055801101|18.6394
20260518055901883|19.29095
20260518060001978|19.29095
20260518060102194|19.37241
20260518060202376|19.39957
20260518060302759|19.37241
20260518060402853|19.31815
20260518060502923|19.29095
20260518060603268|19.34528
20260518060703900|19.39957
20260518060803917|19.45386
20260518060904171|19.39957
20260518061004502|19.42673
20260518061104541|19.50815
20260518061204595|19.31815
20260518061304600|19.50815
20260518061404632|19.50815
20260518061504852|19.42673
20260518061604909|19.61676
20260518061705293|19.42673
20260518061805997|19.42673
20260518061906101|19.48105
20260518062006834|19.53531
20260518062106869|19.37241
20260518062206990|19.45386
20260518062307974|19.48105
20260518062408169|19.48105
20260518062508463|19.48105
20260518062608531|19.48105
20260518062708625|19.53531
20260518062808678|19.50815
20260518062908788|19.56244
20260518063008811|19.45386
20260518063108884|19.48105
20260518063208910|19.48105
20260518063308937|19.50815
20260518063409847|19.83398
20260518063509925|19.18237
20260518063610308|19.69821
20260518063710854|19.45386
20260518063810890|19.48105
20260518063910980|19.53531
20260518064011755|19.58963
20260518064111844|19.53531
20260518064211900|19.50815
20260518064312432|19.53531
20260518064412533|19.48105
20260518064512937|19.53531
20260518064612995|19.50815
20260518064713976|19.53531
20260518064814137|19.56244
20260518064914739|19.58963
20260518065014755|19.56244
20260518065115559|19.75253
20260518065215665|19.61676
20260518065316313|19.83398
20260518065416397|19.53531
20260518065517933|19.61676
20260518065617999|19.67105
20260518065718102|19.61676
20260518065818762|19.69821
20260518065919736|19.72537
20260518070019857|19.58963
20260518070120472|19.58963
20260518070220540|19.67105
20260518070320541|19.64389
20260518070420615|19.86118
20260518070520739|19.69821
20260518070620861|19.61676
20260518070720891|19.61676
20260518070820896|19.67105
20260518070920985|19.69821
20260518071021188|19.61676
20260518071121202|19.69821
20260518071221233|19.69821
20260518071321543|19.64389
20260518071421855|20.24142
20260518071521902|19.69821
20260518071621974|19.72537
20260518071722391|19.53531
20260518071822543|19.75253
20260518071922640|19.69821
20260518072022781|19.61676
20260518072122899|19.72537
20260518072223474|19.61676
20260518072323528|19.86118
20260518072424288|19.75253
20260518072524776|19.69821
20260518072625284|19.83398
20260518072725516|19.77969
20260518072825659|19.83398
20260518072925746|19.83398
20260518073026300|19.80685
20260518073126376|19.83398
20260518073226976|19.34528
20260518073327602|19.83398
20260518073427677|19.77969
20260518073527839|19.83398
20260518073628299|19.75253
20260518073728941|19.80685
20260518073828958|19.77969
20260518073929340|19.80685
20260518074029572|19.83398
20260518074129670|19.83398
20260518074230240|19.72537
20260518074330909|20.24142
20260518074430944|19.77969
20260518074530989|19.83398
20260518074631590|19.83398
20260518074731636|19.80685
20260518074832248|19.83398
20260518074932369|19.83398
20260518075032917|19.86118
20260518075132925|19.9426
20260518075233685|19.86118
20260518075333731|19.9426
20260518075434356|19.9426
20260518075534545|19.9426
20260518075635331|19.88831
20260518075735753|19.91547
20260518075835813|19.91547
20260518075935814|19.83398
20260518080035912|19.86118
20260518080135930|19.91547
20260518080237477|19.83398
20260518080330657|19.83398
20260518080430786|19.99695
20260518080530961|19.96979
20260518080631114|20.13275
20260518080731232|19.9426
20260518080831346|20.05124
20260518080931753|20.0784
20260518081031758|20.05124
20260518081131791|20.02411
20260518081231898|19.9426
20260518081331902|20.02411
20260518081431955|19.96979
20260518081531968|20.02411
20260518081632212|20.0784
20260518081732410|19.99695
20260518081832871|19.99695
20260518081932887|19.96979
20260518082032912|20.05124
20260518082132977|19.99695
20260518082232978|19.99695
20260518082332985|20.13275
20260518082433308|20.0784
20260518082533734|20.10556
20260518082634130|20.48593
20260518082734147|20.10556
20260518082834795|20.0784
20260518082934868|20.10556
20260518083035514|20.45877
20260518083135613|20.18707
20260518083236243|20.15991
20260518083336691|20.29575
20260518083436973|20.13275
20260518083536997|20.21423
20260518083637683|20.21423
20260518083737872|20.21423
20260518083838476|20.13275
20260518083938527|20.21423
20260518084039169|20.24142
20260518084139714|20.15991
20260518084239905|20.24142
20260518084339914|20.35007
20260518084440633|20.24142
20260518084540667|20.21423
20260518084640818|20.21423
20260518084740909|20.24142
20260518084840934|20.32291
20260518084941165|20.32291
20260518085041234|20.29575
20260518085141625|20.35007
20260518085241637|20.26859
20260518085341645|20.29575
20260518085441859|20.18707
20260518085541980|20.35007
20260518085642947|20.32291
20260518085743235|20.37726
20260518085843260|20.43161
20260518085943596|20.35007
20260518090043657|20.37726
20260518090143772|20.37726
20260518090243852|20.32291
20260518090344138|20.45877
20260518090444461|20.45877
20260518090544789|20.48593
20260518090644799|20.43161
20260518090744860|20.35007
20260518090844945|20.45877
20260518090944997|20.43161
20260518091045200|20.40442
20260518091145288|20.35007
20260518091245998|20.45877
20260518091346753|20.43161
20260518091446835|20.48593
20260518091546887|20.48593
20260518091646899|20.45877
20260518091746923|20.32291
20260518091847342|20.48593
20260518091947347|20.51309
20260518092047365|20.51309
20260518092147370|20.48593
20260518092247696|20.51309
20260518092347730|19.86118
20260518092447754|20.51309
20260518092547834|20.56744
20260518092647973|20.54028
20260518092748359|20.48593
20260518092848447|20.40442
20260518092948584|20.43161
20260518093048642|20.51309
20260518093148644|20.56744
20260518093248718|20.51309
20260518093348728|20.51309
20260518093448749|20.56744
20260518093548844|20.45877
20260518093649230|20.45877
20260518093749511|20.59467
20260518093849929|20.59467
20260518093949939|20.59467
20260518094050643|20.64899
20260518094150650|20.62183
20260518094251379|20.56744
20260518094351397|20.70337
20260518094452160|20.70337
20260518094552973|20.73056
20260518094652998|20.78494
20260518094753783|20.83936
20260518094853858|20.78494
20260518094953877|20.83936
20260518095053991|20.94806
20260518095154542|20.83936
20260518095255156|20.86652
20260518095355374|20.89368
20260518095455785|20.94806
20260518095555845|20.94806
20260518095656479|21.00247
20260518095756596|20.97531
20260518095857142|20.94806
20260518095957227|20.94806
20260518100057761|20.97531
20260518100157970|21.05685
20260518100258437|20.94806
20260518100417778|20.97531
20260518100517877|21.08408
20260518100617999|21.30173
20260518100718572|21.11127
20260518100818642|21.16568
20260518100918766|21.19293
20260518101018785|21.22012
20260518101118789|21.22012
20260518101218830|21.19293
20260518101318946|21.22012
20260518101419594|21.24731
20260518101519600|21.22012
20260518101619723|21.27454
20260518101719739|21.27454
20260518101819858|21.35617
20260518101919869|21.41064
20260518102019915|21.35617
20260518102119939|21.32898
20260518102220693|21.32898
20260518102320738|21.4379
20260518102420863|21.4379
20260518102520924|21.46512
20260518102620940|21.4379
20260518102721378|21.46512
20260518102821389|21.46512
20260518102922135|21.49231
20260518103022901|21.51953
20260518103122962|21.51953
20260518103223347|21.49231
20260518103323550|21.38342
20260518103423649|21.57401
20260518103524180|21.30173
20260518103624604|21.57401
20260518103724867|21.51953
20260518103824877|21.51953
20260518103925657|21.38342
20260518104025726|21.41064
20260518104126371|21.46512
20260518104226485|21.57401
20260518104327585|21.57401
20260518104427656|21.57401
20260518104527731|21.81918
20260518104627841|21.57401
20260518104728475|21.54678
20260518104828518|21.57401
20260518104928621|21.62848
20260518105028652|21.60123
20260518105128736|21.79196
20260518105228954|21.62848
20260518105329114|21.68295
20260518105429964|21.6557
20260518105529994|21.46512
20260518105630977|21.73746
20260518105731738|21.6557
20260518105831851|21.79196
20260518105931913|21.57401
20260518110032583|21.62848
20260518110132599|21.57401
20260518110232688|21.57401
20260518110332926|21.68295
20260518110432982|21.60123
20260518110533124|21.6557
20260518110633241|21.38342
20260518110733973|21.73746
20260518110833994|21.73746
20260518110934915|21.73746
20260518111034936|21.76468
20260518111134957|21.81918
20260518111235522|21.81918
20260518111335661|21.79196
20260518111435778|21.73746
20260518111535884|21.71021
20260518111635948|21.76468
20260518111735986|21.57401
20260518111836984|21.68295
20260518111936986|21.71021
20260518112037247|21.6557
20260518112137313|21.73746
20260518112237385|22.06454
20260518112337386|21.84647
20260518112437408|21.73746
20260518112537618|21.71021
20260518112637669|21.81918
20260518112737777|21.84647
20260518112837799|21.76468
20260518112937816|21.84647
20260518113037865|21.81918
20260518113137946|19.69821
20260518113238256|22.06454
20260518113338979|21.6557
20260518113439198|21.90097
20260518113539700|21.95551
20260518113639785|21.84647
20260518113739800|21.79196
20260518113839906|21.95551
20260518113940139|22.20093
20260518114040926|21.92822
20260518114141474|21.87369
20260518114241483|21.98276
20260518114341537|22.03726
20260518114441797|22.01001
20260518114541880|22.06454
20260518114641916|22.03726
20260518114741991|22.09183
20260518114842975|22.17365
20260518114942995|22.06454
20260518115043730|22.17365
20260518115143794|22.22821
20260518115243875|22.20093
20260518115343936|22.17365
20260518115443949|22.20093
20260518115544316|21.92822
20260518115644399|22.25549
20260518115744515|22.33737
20260518115844598|22.44656
20260518115944640|22.44656
20260518120044984|22.55582
20260518120145167|22.41925
20260518120245240|22.47388
20260518120345637|22.50116
20260518120443878|22.50116
20260518120543893|22.31006
20260518120644526|22.69244
20260518120744594|22.80173
20260518120845231|22.71976
20260518120945554|22.71976
20260518121045932|22.80173
20260518121145951|22.7471
20260518121246658|22.77438
20260518121346668|22.71976
20260518121447375|22.7471
20260518121547396|22.7471
20260518121647543|22.77438
20260518121747622|22.71976
20260518121847730|22.80173
20260518121947771|22.8291
20260518122047866|22.8291
20260518122147976|22.93848
20260518122248112|22.91116
20260518122348115|22.91116
20260518122448720|22.96585
20260518122548732|22.96585
20260518122648851|23.07532
20260518122748901|22.93848
20260518122848902|22.96585
20260518122949212|23.10269
20260518123049904|23.10269
20260518123149928|23.10269
20260518123249980|23.04794
20260518123350932|22.91116
20260518123450934|23.07532
20260518123550993|23.07532
20260518123651932|23.07532
20260518123752257|22.96585
20260518123852270|23.81543
20260518123952394|23.23956
20260518124052785|23.29437
20260518124152874|23.40396
20260518124252884|23.43137
20260518124352912|23.34915
20260518124452974|23.43137
20260518124553553|23.54102
20260518124653636|23.54102
20260518124753647|23.56845
20260518124853659|23.45877
20260518124953833|23.48618
20260518125053863|23.48618
20260518125154449|23.45877
20260518125254484|23.59586
20260518125355791|23.54102
20260518125455888|23.73306
20260518125555918|23.67816
20260518125656185|23.67816
20260518125756346|23.70563
20260518125856403|23.84286
20260518125956990|23.84286
20260518130057129|24.31027
20260518130157643|23.95279
20260518130257753|23.95279
20260518130358295|24.03522
20260518130458434|24.00769
20260518130558903|23.84286
20260518130658931|23.81543
20260518130759257|23.98022
20260518130859903|23.98022
20260518130959931|24.00769
20260518131059955|24.00769
20260518131200523|24.31027
20260518131300669|24.31027
20260518131400839|24.31027
20260518131500889|24.42041
20260518131600988|24.44794
20260518131701112|24.31027
20260518131801994|24.3378
20260518131902106|24.31027
20260518132002136|24.3378
20260518132102669|24.42041
20260518132202784|24.44794
20260518132302886|24.42041
20260518132402914|24.75119
20260518132503247|24.3378
20260518132603596|24.36533
20260518132703757|24.14514
20260518132803793|24.06271
20260518132903934|24.09018
20260518133003939|23.92529
20260518133103944|23.92529
20260518133204141|24.06271
20260518133304166|24.31027
20260518133404640|24.17267
20260518133504683|23.95279
20260518133604794|24.06271
20260518133704961|24.03522
20260518133804984|24.06271
20260518133905644|24.00769
20260518134005741|24.3378
20260518134106367|24.31027
20260518134206547|24.31027
20260518134307556|24.39285
20260518134407606|24.3378
20260518134507762|24.44794
20260518134607774|24.42041
20260518134707910|24.39285
20260518134807968|24.31027
20260518134908483|24.09018
20260518135008537|24.00769
20260518135108655|24.31027
20260518135208746|24.31027
20260518135308855|24.11768
20260518135408911|24.31027
20260518135508922|24.09018
20260518135608952|24.44794
20260518135709127|24.42041
20260518135809168|24.61328
20260518135909695|24.3378
20260518140009777|24.44794
20260518140109814|24.50305
20260518140209904|24.47546
20260518140309911|24.47546
20260518140409985|24.3378
20260518140511502|24.3378
20260518140611984|24.44794
20260518140712905|24.36533
20260518140812912|24.14514
20260518140912932|23.89783
20260518141012958|24.31027
20260518141113282|23.70563
20260518141213630|23.81543
20260518141313637|23.73306
20260518141413650|23.70563
20260518141513696|23.43137
20260518141613811|23.48618
20260518141713962|23.56845
20260518141814516|23.70563
20260518141914830|23.76053
20260518142014862|23.84286
20260518142114933|23.95279
20260518142214965|24.00769
20260518142315317|24.06271
20260518142415591|23.98022
20260518142515881|23.98022
20260518142615916|24.06271
20260518142715997|23.84286
20260518142816213|23.84286
20260518142916230|24.06271
20260518143017887|24.17267
20260518143117948|24.06271
20260518143217969|23.98022
20260518143318537|24.03522
20260518143418595|23.98022
20260518143518642|24.06271
20260518143618924|23.95279
20260518143719195|23.95279
20260518143819976|23.95279
20260518143920621|24.06271
20260518144020734|24.31027
20260518144120897|23.98022
20260518144220985|23.62329
20260518144321103|23.70563
20260518144421553|23.73306
20260518144521612|23.81543
20260518144621661|23.76053
20260518144721666|23.76053
20260518144821736|23.76053
20260518144921759|23.95279
20260518145021811|23.92529
20260518145121925|23.84286
20260518145222334|23.81543
20260518145322371|24.03522
20260518145422394|23.81543
20260518145522889|23.34915
20260518145622979|23.95279
20260518145723788|24.31027
20260518145823911|23.81543
20260518145923927|23.81543
20260518150024320|23.78799
20260518150124667|23.70563
20260518150224772|23.51361
20260518150324859|23.59586
20260518150424890|23.76053
20260518150525705|23.87033
20260518150625720|23.70563
20260518150725873|23.92529
20260518150825919|23.73306
20260518150926990|23.67816
20260518151027929|24.31027
20260518151128219|24.31027
20260518151228864|23.84286
20260518151328968|23.81543
20260518151428999|24.06271
20260518151529897|23.95279
20260518151629910|24.06271
20260518151729951|24.03522
20260518151829953|23.98022
20260518151930247|23.84286
20260518152030897|24.09018
20260518152130941|24.06271
20260518152230989|23.81543
20260518152331598|24.00769
20260518152431632|23.89783
20260518152532262|23.92529
20260518152632368|23.92529
20260518152732930|24.00769
20260518152832935|24.06271
20260518152933595|24.06271
20260518153033638|23.95279
20260518153134297|24.06271
20260518153234355|23.98022
20260518153334968|24.14514
20260518153434996|23.98022
20260518153535605|24.06271
20260518153635656|24.06271
20260518153736267|24.00769
20260518153836363|24.09018
20260518153936946|24.06271
20260518154037584|24.09018
20260518154137651|24.06271
20260518154237672|24.09018
20260518154338283|24.09018
20260518154438434|24.11768
20260518154538949|24.09018
20260518154639625|24.39285
20260518154739637|24.31027
20260518154839751|24.09018
20260518154940353|24.31027
20260518155040398|24.44794
20260518155141826|23.92529
20260518155241929|24.39285
20260518155341930|24.3378
20260518155441934|24.39285
20260518155542368|24.44794
20260518155642752|24.44794
20260518155743259|24.47546
20260518155843360|25.83075
20260518155943732|24.58575
20260518160043756|24.55817
20260518160143818|24.3378
20260518160243905|24.39285
20260518160343920|24.47546
20260518160443935|24.55817
20260518160537706|24.55817
20260518160637819|24.47546
20260518160737934|24.66843
20260518160837970|24.55817
20260518160937975|24.55817
20260518161037980|24.44794
20260518161138744|24.42041
20260518161238977|24.47546
20260518161339828|23.65073
20260518161439880|24.44794
20260518161539967|24.53058
20260518161640207|24.50305
20260518161740267|24.47546
20260518161840938|24.47546
20260518161940950|24.61328
20260518162040985|24.44794
20260518162141986|24.58575
20260518162242101|24.50305
20260518162342334|24.55817
20260518162442684|24.47546
20260518162542846|24.44794
20260518162642890|24.50305
20260518162742893|24.53058
20260518162842961|24.53058
20260518162942992|24.55817
20260518163043228|24.55817
20260518163143628|24.66843
20260518163243963|24.36533
20260518163344402|24.42041
20260518163444707|24.47546
20260518163544784|24.39285
20260518163644818|24.42041
20260518163744920|24.47546
20260518163844986|24.44794
20260518163945104|24.47546
20260518164045896|24.55817
20260518164146167|24.66843
20260518164246388|24.42041
20260518164346517|24.06271
20260518164446586|24.47546
20260518164546696|24.55817
20260518164646746|24.47546
20260518164746757|24.44794
20260518164846863|24.31027
20260518164946918|24.31027
20260518165047234|24.39285
20260518165147850|24.3378
20260518165247887|24.36533
20260518165347951|24.36533
20260518165448647|24.44794
20260518165548670|24.3378
20260518165648746|24.42041
20260518165748770|24.47546
20260518165848882|24.36533
20260518165948948|24.42041
20260518170049596|24.14514
20260518170149953|24.3378
20260518170249993|24.53058
20260518170350175|24.47546
20260518170450869|24.3378
20260518170550929|24.31027
20260518170650977|24.53058
20260518170751955|24.47546
20260518170851966|24.55817
20260518170952347|24.55817
20260518171052401|24.58575
20260518171152749|24.47546
20260518171252785|24.53058
20260518171352868|24.36533
20260518171452900|24.50305
20260518171552976|24.39285
20260518171652996|24.42041
20260518171753107|24.39285
20260518171853608|24.47546
20260518171953675|24.44794
20260518172053761|24.39285
20260518172153814|24.42041
20260518172253926|23.98022
20260518172354186|24.03522
20260518172454270|24.61328
20260518172554781|24.00769
20260518172654798|23.76053
20260518172754844|23.89783
20260518172854922|24.00769
20260518172954934|24.00769
20260518173055113|24.31027
20260518173155688|23.70563
20260518173255915|23.67816
20260518173356248|23.73306
20260518173456267|23.81543
20260518173556365|23.59586
20260518173656388|23.59586
20260518173756779|23.67816
20260518173856880|23.67816
20260518173956964|23.45877
20260518174057331|23.70563
20260518174157367|23.70563
20260518174257370|23.76053
20260518174357402|23.51361
20260518174457489|23.45877
20260518174557532|23.67816
20260518174657830|23.56845
20260518174757910|23.59586
20260518174857942|23.70563
20260518174957986|23.76053
20260518175058101|23.95279
20260518175158880|24.31027
20260518175258987|23.76053
20260518175359851|24.31027
20260518175459932|24.42041
20260518175559983|24.42041
20260518175659990|24.44794
20260518175800235|24.66843
20260518175900668|25.11026
20260518180000790|25.41467
20260518180100877|25.69193
20260518180200930|25.7197
20260518180301972|26.19226
20260518180402697|26.24796
20260518180502811|26.19226
20260518180629718|25.85852
20260518180729724|26.19226
20260518180829760|26.22012
20260518180929864|25.63644
20260518181029922|26.35941
20260518181130237|26.83417
20260518181230929|27.36676
20260518181330984|26.91806
20260518181431983|26.89011
20260518181532142|26.72226
20260518181632895|26.80618
20260518181732932|26.86212
20260518181833627|27.25446
20260518181933741|26.86212
20260518182033785|26.75024
20260518182133957|26.66641
20260518182233983|26.94611
20260518182334143|27.00211
20260518182434144|26.69434
20260518182534934|26.91806
20260518182635226|27.53543
20260518182735636|27.2825
20260518182835706|27.25446
20260518182935759|27.67615
20260518183035881|27.53543
20260518183135946|27.59171
20260518183235973|27.78888
20260518183336559|27.56357
20260518183436943|27.2825
20260518183537631|27.61984
20260518183637659|27.73251
20260518183737664|27.84525
20260518183837763|27.87347
20260518183937801|28.07111
20260518184037904|28.01462
20260518184137988|28.15588
20260518184238372|27.95813
20260518184338483|27.98636
20260518184438536|28.12762
20260518184538647|27.87347
20260518184638755|28.01462
20260518184738815|28.12762
20260518184838927|28.18417
20260518184939267|28.15588
20260518185039602|28.15588
20260518185139651|28.26907
20260518185239749|28.26907
20260518185339990|28.26907
20260518185440943|28.15588
20260518185541286|28.29739
20260518185641397|28.32568
20260518185741480|28.32568
20260518185841600|28.15588
20260518185941720|28.55252
20260518190041782|28.18417
20260518190141884|28.15588
20260518190242483|28.21246
20260518190342593|27.87347
20260518190443234|28.38239
20260518190543643|28.12762
20260518190643645|28.12762
20260518190743719|27.39484
20260518190843722|27.50729
20260518190943739|27.61984
20260518191043796|27.2825
20260518191143919|26.91806
20260518191243976|26.97409
20260518191343981|26.97409
20260518191444968|26.97409
20260518191545199|27.00211
20260518191645247|27.17029
20260518191745958|26.86212
20260518191845973|26.35941
20260518191945990|26.0253
20260518192046563|25.94186
20260518192146665|25.85852
20260518192246686|25.60867
20260518192346742|25.47009
20260518192446857|25.30389
20260518192546943|24.97208
20260518192646959|24.94443
20260518192747228|24.99966
20260518192847325|25.30389
20260518192947915|25.49777
20260518193047966|25.30389
20260518193148593|25.35928
20260518193248954|25.44235
20260518193349273|25.44235
20260518193449539|25.55322
20260518193550264|25.35928
20260518193650403|25.52551
20260518193750785|25.58096
20260518193850856|25.55322
20260518193951543|25.58096
20260518194051848|25.60867
20260518194152172|25.55322
20260518194252978|25.44235
20260518194353400|25.7197
20260518194453972|25.41467
20260518194554202|25.16556
20260518194654258|25.11026
20260518194754367|25.05496
20260518194854370|24.88919
20260518194954726|24.50305
20260518195054740|23.78799
20260518195155373|23.56845
20260518195255484|23.29437
20260518195356991|23.07532
20260518195457975|22.93848
20260518195557987|22.88382
20260518195658841|22.85645
20260518195758853|22.61044
20260518195858897|22.41925
20260518195959105|22.20093
20260518200059734|22.31006
20260518200159808|22.20093
20260518200259919|22.09183
20260518200359967|22.03726
20260518200500678|21.95551
20260518200600779|21.95551
20260518200658607|21.92822
20260518200758641|21.84647
20260518200858738|21.84647
20260518200958973|21.68295
20260518201059916|21.62848
20260518201159939|21.90097
20260518201259953|23.23956
20260518201359958|21.81918
20260518201459986|21.84647
20260518201559998|21.84647
20260518201700917|22.06454
20260518201801215|21.60123
20260518201901807|21.73746
20260518202001963|21.49231
20260518202102834|21.60123
20260518202202935|21.62848
20260518202303201|21.51953
20260518202403245|21.51953
20260518202503594|21.6557
20260518202603834|21.60123
20260518202703904|21.49231
20260518202803929|21.49231
20260518202904227|21.60123
20260518203004705|21.54678
20260518203104757|21.62848
20260518203204973|21.57401
20260518203305805|21.60123
20260518203405911|21.57401
20260518203505956|21.51953
20260518203606668|21.49231
20260518203706764|21.35617
20260518203806781|21.22012
20260518203906851|21.35617
20260518204006957|21.24731
20260518204106971|21.24731
20260518204207603|21.30173
20260518204307839|21.30173
20260518204407924|21.16568
20260518204508228|21.30173
20260518204608302|21.35617
20260518204708412|21.35617
20260518204808967|21.24731
20260518204909640|21.32898
20260518205009671|21.13849
20260518205109713|21.11127
20260518205209820|21.41064
20260518205309844|21.19293
20260518205409896|21.19293
20260518205509932|21.19293
20260518205609973|21.13849
20260518205710901|21.22012
20260518205810981|21.22012
20260518205911101|21.11127
20260518210011121|21.11127
20260518210111501|21.08408
20260518210211514|21.22012
20260518210311658|21.16568
20260518210411746|21.27454
20260518210511869|21.57401
20260518210611938|21.08408
20260518210712431|21.05685
20260518210812924|16.90018
20260518210912964|20.83936
20260518211013750|20.97531
20260518211113860|20.97531
20260518211213976|21.13849
20260518211314407|21.05685
20260518211414516|20.97531
20260518211514527|21.00247
20260518211614951|21.00247
20260518211714973|20.94806
20260518211814975|21.08408
20260518211915801|21.05685
20260518212015939|20.86652
20260518212116156|20.97531
20260518212216333|20.97531
20260518212316564|20.94806
20260518212416644|20.86652
20260518212517260|20.89368
20260518212617363|20.86652
20260518212718234|20.94806
20260518212818382|20.86652
20260518212918730|20.94806
20260518213018743|20.86652
20260518213119437|20.86652
20260518213219469|20.81213
20260518213319676|21.22012
20260518213419763|20.81213
20260518213519772|20.70337
20260518213619959|20.56744
20260518213719963|20.73056
20260518213819971|20.70337
20260518213920434|20.70337
20260518214020599|20.64899
20260518214120612|20.64899
20260518214220630|20.81213
20260518214320643|20.64899
20260518214420734|20.70337
20260518214520749|20.73056
20260518214620851|20.75775
20260518214720862|20.64899
20260518214820907|20.56744
20260518214920972|20.54028
20260518215021947|20.59467
20260518215121958|20.54028
20260518215222501|20.59467
20260518215322710|20.64899
20260518215422779|20.56744
20260518215522789|20.45877
20260518215622872|20.56744
20260518215722878|20.51309
20260518215822921|20.45877
20260518215922992|20.48593
20260518220023258|20.45877
20260518220123271|20.48593
20260518220223981|20.59467
20260518220324360|20.67618
20260518220424738|20.64899
20260518220524770|20.64899
20260518220624976|20.62183
20260518220723878|20.64899
20260518220823997|20.64899
20260518220924110|20.59467
20260518221024531|20.81213
20260518221124638|20.56744
20260518221224757|20.59467
20260518221324814|20.56744
20260518221424917|20.64899
20260518221524969|20.59467
20260518221625854|20.67618
20260518221725915|20.62183
20260518221825993|20.75775
20260518221926102|20.59467
20260518222026271|20.59467
20260518222126392|20.45877
20260518222226808|20.59467
20260518222326898|20.67618
20260518222427424|20.67618
20260518222527563|20.64899
20260518222628107|20.70337
20260518222728866|20.94806
20260518222828956|20.56744
20260518222929456|20.59467
20260518223029558|20.64899
20260518223129643|20.64899
20260518223229859|20.81213
20260518223329893|20.64899
20260518223430455|20.54028
20260518223530909|20.24142
20260518223631610|20.48593
20260518223731616|20.43161
20260518223831641|20.45877
20260518223931724|20.48593
20260518224032230|20.48593
20260518224132680|20.64899
20260518224232905|20.48593
20260518224332909|20.48593
20260518224433503|20.45877
20260518224533605|20.43161
20260518224634140|20.45877
20260518224734227|20.48593
20260518224834746|20.40442
20260518224934910|20.54028
20260518225035411|20.43161
20260518225135566|20.45877
20260518225236295|20.43161
20260518225336511|20.48593
20260518225436625|20.24142
20260518225536776|20.43161
20260518225637224|20.40442
20260518225737616|20.40442
20260518225837829|20.37726
20260518225937929|20.35007
20260518230038533|20.37726
20260518230138653|20.32291
20260518230239156|20.35007
20260518230339692|20.35007
20260518230439790|20.32291
20260518230539879|20.35007
20260518230640421|20.26859
20260518230740633|20.32291
20260518230840969|20.29575
20260518230941813|20.24142
20260518231041920|20.32291
20260518231141986|20.29575
20260518231242106|20.29575
20260518231342893|20.26859
20260518231442982|20.26859
20260518231542984|20.18707
20260518231643231|20.24142
20260518231743260|20.24142
20260518231843261|20.21423
20260518231943361|20.24142
20260518232043897|20.21423
20260518232144234|20.24142
20260518232244634|20.21423
20260518232344757|20.24142
20260518232444797|20.26859
20260518232544910|20.26859
20260518232644987|20.32291
20260518232745110|20.32291
20260518232845233|20.18707
20260518232945495|20.32291
20260518233045542|20.32291
20260518233145970|20.45877
20260518233246856|20.35007
20260518233346931|20.35007
20260518233446982|20.32291
20260518233546991|20.35007
20260518233647510|20.29575
20260518233747564|20.32291
20260518233847689|20.37726
20260518233947886|20.35007
20260518234047892|20.37726
20260518234148580|20.35007
20260518234248965|18.96521
20260518234349355|20.35007
20260518234449476|20.37726
20260518234550631|20.32291
20260518234650951|20.13275
20260518234751186|20.26859
20260518234851262|19.72537
20260518234951487|20.32291
20260518235051579|20.24142
20260518235152270|20.35007
20260518235252854|20.24142
20260518235352974|20.32291
20260518235453434|20.18707
20260518235553674|20.29575
20260518235653678|20.37726
20260518235754370|20.21423
20260518235854395|20.29575
20260518235955957|20.24142