20250518000042596|25.60867
20250518000142604|25.80295
20250518000242648|25.74744
20250518000342672|25.83075
20250518000442687|25.74744
20250518000542798|25.7197
20250518000642806|25.88626
20250518000742914|25.74744
20250518000842968|25.66415
20250518000943653|25.7197
20250518001043844|25.74744
20250518001143929|25.63644
20250518001244148|25.74744
20250518001344663|25.83075
20250518001444667|25.66415
20250518001544732|25.7197
20250518001644794|25.7197
20250518001744884|25.74744
20250518001844976|25.80295
20250518001945710|25.69193
20250518002045763|25.74744
20250518002145811|25.7197
20250518002245856|25.74744
20250518002345912|25.66415
20250518002446874|25.66415
20250518002546953|25.85852
20250518002647761|25.66415
20250518002747865|25.74744
20250518002847899|25.60867
20250518002947900|25.66415
20250518003047930|25.74744
20250518003148812|25.7197
20250518003248934|25.66415
20250518003349320|25.60867
20250518003449754|25.69193
20250518003549780|25.66415
20250518003649906|25.7197
20250518003749985|25.88626
20250518003849997|25.69193
20250518003950718|25.66415
20250518004050907|25.74744
20250518004150911|25.66415
20250518004250951|25.83075
20250518004351564|25.80295
20250518004451612|25.66415
20250518004551731|25.66415
20250518004651757|25.74744
20250518004751802|25.7197
20250518004851808|25.7197
20250518004951909|25.66415
20250518005052755|25.66415
20250518005152926|25.74744
20250518005253156|24.2002
20250518005353248|25.66415
20250518005453347|25.66415
20250518005553543|25.7197
20250518005653650|26.0809
20250518005753713|25.58096
20250518005853748|25.66415
20250518005953777|25.69193
20250518010053918|25.74744
20250518010153995|25.69193
20250518010254114|25.7197
20250518010354420|25.60867
20250518010454982|25.66415
20250518010555925|25.63644
20250518010655981|25.7197
20250518010756352|25.63644
20250518010856973|25.7197
20250518010957876|25.52551
20250518011058103|25.66415
20250518011158589|25.7197
20250518011258851|25.74744
20250518011358856|25.7197
20250518011458920|25.66415
20250518011559249|25.7197
20250518011659356|25.7197
20250518011759394|25.63644
20250518011859490|25.66415
20250518011959600|25.7197
20250518012059747|25.60867
20250518012159860|25.74744
20250518012259980|25.63644
20250518012400167|25.99747
20250518012500969|25.7197
20250518012601120|25.7197
20250518012701694|25.63644
20250518012801785|25.69193
20250518012901792|25.63644
20250518013001864|25.83075
20250518013101906|25.63644
20250518013201988|25.66415
20250518013302794|25.60867
20250518013402853|25.60867
20250518013502931|25.74744
20250518013602965|25.69193
20250518013703675|25.66415
20250518013803799|25.66415
20250518013903901|25.63644
20250518014003994|25.63644
20250518014104474|25.74744
20250518014204533|25.60867
20250518014304611|25.55322
20250518014404653|25.58096
20250518014504725|25.63644
20250518014604763|25.66415
20250518014704790|25.69193
20250518014804856|25.63644
20250518014904904|25.60867
20250518015005104|25.66415
20250518015105335|25.66415
20250518015205384|25.7197
20250518015305972|26.22012
20250518015405985|25.52551
20250518015511404|25.60867
20250518015733358|25.60867
20250518015833483|25.66415
20250518015933489|25.63644
20250518020033636|25.69193
20250518020133904|25.58096
20250518020233910|25.63644
20250518020333989|25.60867
20250518020434391|25.55322
20250518020534486|25.63644
20250518020634522|25.74744
20250518020734933|25.66415
20250518020834937|25.47009
20250518020934960|25.7197
20250518021034991|25.58096
20250518021135927|25.66415
20250518021236409|25.66415
20250518021336637|25.52551
20250518021437184|25.60867
20250518021537670|25.58096
20250518021637736|25.52551
20250518021737766|25.60867
20250518021837861|25.60867
20250518021937974|25.63644
20250518022038365|25.66415
20250518022138487|25.58096
20250518022238489|25.60867
20250518022338605|25.63644
20250518022438645|25.55322
20250518022538722|25.58096
20250518022638750|25.60867
20250518022738769|25.52551
20250518022838776|25.60867
20250518022938809|25.66415
20250518023038863|25.69193
20250518023138927|25.60867
20250518023239442|25.44235
20250518023339484|25.58096
20250518023439496|25.58096
20250518023539531|25.58096
20250518023639652|25.60867
20250518023739672|25.69193
20250518023839877|25.58096
20250518023939929|25.66415
20250518024039983|25.60867
20250518024140158|25.58096
20250518024240497|25.60867
20250518024340530|25.58096
20250518024440782|25.55322
20250518024540812|25.58096
20250518024640921|25.49777
20250518024741222|25.52551
20250518024841683|25.60867
20250518024941802|28.55252
20250518025041880|25.58096
20250518025142400|25.55322
20250518025242528|25.58096
20250518025342833|25.49777
20250518025443123|25.49777
20250518025543817|25.7197
20250518025643889|25.22086
20250518025744680|25.41467
20250518025844789|25.49777
20250518025944946|25.55322
20250518030045201|25.60867
20250518030145692|21.08408
20250518030245740|25.58096
20250518030345745|25.52551
20250518030445902|25.60867
20250518030546696|25.52551
20250518030646763|25.52551
20250518030746768|25.63644
20250518030847812|25.52551
20250518030947919|25.58096
20250518031047932|25.58096
20250518031148317|25.49777
20250518031248384|25.47009
20250518031348390|25.58096
20250518031448615|25.58096
20250518031548633|25.52551
20250518031648997|25.47009
20250518031749446|25.47009
20250518031849727|25.38696
20250518031949903|25.55322
20250518032049996|25.55322
20250518032150997|25.58096
20250518032251147|25.49777
20250518032351226|25.49777
20250518032451270|25.49777
20250518032551355|25.52551
20250518032651580|25.63644
20250518032751596|25.52551
20250518032851668|25.44235
20250518032951760|25.52551
20250518033051891|25.63644
20250518033151901|25.52551
20250518033252179|25.52551
20250518033352378|25.83075
20250518033452564|25.52551
20250518033552694|25.55322
20250518033652758|25.55322
20250518033752806|25.58096
20250518033852820|25.47009
20250518033952924|25.55322
20250518034052980|25.55322
20250518034152995|25.49777
20250518034253598|25.49777
20250518034353616|25.49777
20250518034453632|25.49777
20250518034553911|25.55322
20250518034654342|25.33157
20250518034754426|25.60867
20250518034854460|25.7197
20250518034954520|25.49777
20250518035054840|25.55322
20250518035154913|25.47009
20250518035255271|25.7197
20250518035355808|25.49777
20250518035455810|25.41467
20250518035537761|25.49777
20250518035741666|25.19321
20250518035841721|25.19321
20250518035941795|25.49777
20250518040041815|25.69193
20250518040141925|25.49777
20250518040242366|25.55322
20250518040342716|25.52551
20250518040442764|25.52551
20250518040542779|25.47009
20250518040642793|25.58096
20250518040742903|25.52551
20250518040843916|25.49777
20250518040943941|25.58096
20250518041043944|25.49777
20250518041144390|25.47009
20250518041244496|25.52551
20250518041344539|25.55322
20250518041444660|25.55322
20250518041544662|25.58096
20250518041644737|25.60867
20250518041744880|25.55322
20250518041845357|25.35928
20250518041945396|25.47009
20250518042045479|25.49777
20250518042145684|25.49777
20250518042245721|25.77521
20250518042345844|25.47009
20250518042445902|25.49777
20250518042546905|25.47009
20250518042646949|25.52551
20250518042746950|25.24857
20250518042846993|27.87347
20250518042947614|25.60867
20250518043047667|25.49777
20250518043147675|25.41467
20250518043247750|25.47009
20250518043347819|25.44235
20250518043447922|25.58096
20250518043548438|25.47009
20250518043648538|25.47009
20250518043748914|25.58096
20250518043848950|25.49777
20250518043949538|24.94443
20250518044049658|25.52551
20250518044149777|25.44235
20250518044250407|25.44235
20250518044350482|25.49777
20250518044450677|25.44235
20250518044551485|25.47009
20250518044651507|25.80295
20250518044751630|25.44235
20250518044851723|25.35928
20250518044951734|25.49777
20250518045051873|25.60867
20250518045151921|25.49777
20250518045251927|25.44235
20250518045351929|25.33157
20250518045452333|25.47009
20250518045552981|25.44235
20250518045653713|25.66415
20250518045753759|25.47009
20250518045853792|25.47009
20250518045953943|25.55322
20250518050054686|25.47009
20250518050154804|25.38696
20250518050254817|25.47009
20250518050354824|25.41467
20250518050454983|25.47009
20250518050555457|25.41467
20250518050655526|25.44235
20250518050755615|25.49777
20250518050855676|25.41467
20250518050955797|25.47009
20250518051055816|25.44235
20250518051155894|25.44235
20250518051255913|25.60867
20250518051356902|28.5809
20250518051456918|25.49777
20250518051556994|25.44235
20250518051657821|25.47009
20250518051757899|25.38696
20250518051857949|25.41467
20250518051958663|25.47009
20250518052058752|25.33157
20250518052158862|25.44235
20250518052258954|25.60867
20250518052358997|25.44235
20250518052459249|25.33157
20250518052559410|25.52551
20250518052659615|25.27621
20250518052759641|25.49777
20250518052859944|25.44235
20250518053000291|25.44235
20250518053100362|25.44235
20250518053200753|25.52551
20250518053300992|25.41467
20250518053401357|25.35928
20250518053501363|25.35928
20250518053601364|25.41467
20250518053701828|25.44235
20250518053801899|25.44235
20250518053901910|25.30389
20250518054001922|25.33157
20250518054101929|25.41467
20250518054201976|25.49777
20250518054301980|25.41467
20250518054401987|25.47009
20250518054502937|25.35928
20250518054602999|25.35928
20250518054703128|25.38696
20250518054803876|25.44235
20250518054903949|25.58096
20250518055004627|25.41467
20250518055104799|26.63849
20250518055205171|25.35928
20250518055305233|25.47009
20250518055405758|25.44235
20250518055505926|25.30389
20250518055650662|25.35928
20250518055751304|25.35928
20250518055851781|25.24857
20250518055951788|25.35928
20250518060051797|25.38696
20250518060151843|25.33157
20250518060251896|25.35928
20250518060351923|25.35928
20250518060451925|25.24857
20250518060552864|25.35928
20250518060652935|25.33157
20250518060753285|25.30389
20250518060853661|25.44235
20250518060953669|25.33157
20250518061053748|25.44235
20250518061153783|25.44235
20250518061253808|25.27621
20250518061353904|25.35928
20250518061453910|25.35928
20250518061553987|25.41467
20250518061654314|25.35928
20250518061754387|25.33157
20250518061854660|25.33157
20250518061955106|25.35928
20250518062055905|25.35928
20250518062155906|25.33157
20250518062255925|25.41467
20250518062355968|25.35928
20250518062456132|25.33157
20250518062556239|25.19321
20250518062656524|24.88919
20250518062756809|25.33157
20250518063252191|25.35928
20250518063353250|25.30389
20250518063453532|25.30389
20250518063553622|25.24857
20250518063654490|25.33157
20250518063754596|25.27621
20250518063854675|25.35928
20250518063954739|25.33157
20250518064054976|25.33157
20250518064155131|25.33157
20250518064255581|25.24857
20250518064355896|25.30389
20250518064455980|25.58096
20250518064556389|24.8064
20250518064656631|25.24857
20250518064756786|25.33157
20250518064856864|25.27621
20250518064956886|25.33157
20250518065056977|25.33157
20250518065156995|25.30389
20250518065257336|25.27621
20250518065357558|25.22086
20250518065457918|25.27621
20250518065557919|25.27621
20250518065657929|25.22086
20250518065758394|25.24857
20250518065858454|25.33157
20250518065958934|25.30389
20250518070059564|25.30389
20250518070200114|25.24857
20250518070300757|25.02731
20250518070400772|25.44235
20250518070500775|25.24857
20250518070600901|25.24857
20250518070700929|25.33157
20250518070800946|25.35928
20250518070900970|26.0809
20250518071000997|25.24857
20250518071101835|25.22086
20250518071201950|25.30389
20250518071302758|25.19321
20250518071402793|25.22086
20250518071502875|25.24857
20250518071602970|25.22086
20250518071702997|25.27621
20250518071803114|25.47009
20250518071903655|25.24857
20250518072003675|25.22086
20250518072103747|25.24857
20250518072203853|25.13788
20250518072303949|25.24857
20250518072404196|25.27621
20250518072504261|25.16556
20250518072604805|25.24857
20250518072704861|25.22086
20250518072804929|25.24857
20250518072905490|25.22086
20250518073005587|25.19321
20250518073105643|25.19321
20250518073205744|25.24857
20250518073305750|25.27621
20250518073405774|25.22086
20250518073505875|25.35928
20250518073605906|25.16556
20250518073706123|26.44305
20250518073806774|25.24857
20250518073907546|25.30389
20250518074007664|25.24857
20250518074107737|25.22086
20250518074207745|25.19321
20250518074307813|25.22086
20250518074407885|24.09018
20250518074507941|25.33157
20250518074608536|25.22086
20250518074708631|25.35928
20250518074808645|25.22086
20250518074908993|25.27621
20250518075009582|25.27621
20250518075109672|25.22086
20250518075209897|25.22086
20250518075309954|25.13788
20250518075410521|25.24857
20250518075510522|25.24857
20250518075610581|25.19321
20250518075710909|25.19321
20250518075811182|25.24857
20250518075911400|25.22086
20250518080011490|25.30389
20250518080111613|25.22086
20250518080211661|25.19321
20250518080311770|25.24857
20250518080411868|25.24857
20250518080511873|25.19321
20250518080611920|25.05496
20250518080711971|25.22086
20250518080812713|25.16556
20250518080913443|25.19321
20250518081013644|25.27621
20250518081113915|24.17267
20250518081213975|24.99966
20250518081314706|25.19321
20250518081414779|25.22086
20250518081514884|25.22086
20250518081946238|25.19321
20250518082046661|25.22086
20250518082146736|25.27621
20250518082246854|25.11026
20250518082346925|25.24857
20250518082446959|25.24857
20250518082547427|25.19321
20250518082647491|25.24857
20250518082747804|25.19321
20250518082847851|25.22086
20250518082947908|25.22086
20250518083048889|25.19321
20250518083149987|25.19321
20250518083250294|25.22086
20250518083350582|25.22086
20250518083450649|25.19321
20250518083550957|25.08258
20250518083650980|25.24857
20250518083751609|25.19321
20250518083851904|25.22086
20250518083952261|25.19321
20250518084052262|25.22086
20250518084152356|25.08258
20250518084252694|24.99966
20250518084352775|25.24857
20250518084452860|25.22086
20250518084552938|25.19321
20250518084653311|25.22086
20250518084753353|25.41467
20250518084853776|25.19321
20250518084953813|25.22086
20250518085053856|25.19321
20250518085153876|25.22086
20250518085253889|25.22086
20250518085354452|25.22086
20250518085454481|25.19321
20250518085554634|25.19321
20250518085654744|25.24857
20250518085754764|25.22086
20250518085854780|25.19321
20250518085955185|25.22086
20250518090055218|25.19321
20250518090155648|25.19321
20250518090255669|25.24857
20250518090355727|25.22086
20250518090455758|25.33157
20250518090555851|25.22086
20250518090655897|25.19321
20250518090755920|25.19321
20250518090855934|25.19321
20250518090955983|25.19321
20250518091056623|25.19321
20250518091156734|25.19321
20250518091256750|25.22086
20250518091356767|25.19321
20250518091456780|25.22086
20250518091556858|25.16556
20250518091656884|25.27621
20250518091756991|25.19321
20250518091857800|25.22086
20250518091957905|25.19321
20250518092058249|25.19321
20250518092158977|25.19321
20250518092259239|25.19321
20250518092359271|25.16556
20250518092459927|25.19321
20250518092600861|25.13788
20250518092700891|25.19321
20250518092801711|25.19321
20250518092901904|25.19321
20250518093001998|25.22086
20250518093101999|25.19321
20250518093202246|25.16556
20250518093302902|25.11026
20250518093403169|25.19321
20250518093503995|25.19321
20250518093604139|25.19321
20250518093704246|25.19321
20250518093804625|25.16556
20250518093904661|25.22086
20250518094004738|25.22086
20250518094104850|25.19321
20250518094204902|25.19321
20250518094304990|25.44235
20250518094405132|25.16556
20250518094505916|25.19321
20250518094605950|25.16556
20250518094706418|25.19321
20250518094806638|25.19321
20250518094906868|25.19321
20250518095006907|25.19321
20250518095107217|25.19321
20250518095207372|25.11026
20250518095307554|25.19321
20250518095407747|25.13788
20250518095507799|25.16556
20250518095607898|25.19321
20250518095707955|24.99966
20250518095808217|25.19321
20250518095908464|25.19321
20250518100008560|25.19321
20250518100108595|25.16556
20250518100209517|25.16556
20250518100309525|25.47009
20250518100409538|25.24857
20250518100509641|25.16556
20250518100609677|25.13788
20250518100709964|25.16556
20250518100810493|25.19321
20250518100910988|25.11026
20250518101011587|25.16556
20250518101111759|25.19321
20250518101211881|25.13788
20250518101311950|25.11026
20250518101412208|25.13788
20250518101512342|25.19321
20250518101612722|25.11026
20250518101712872|25.19321
20250518101813746|25.19321
20250518101913776|25.24857
20250518102023681|25.11026
20250518102123725|24.97208
20250518102223754|25.16556
20250518102323791|24.83395
20250518102424150|25.13788
20250518102524390|25.11026
20250518102624490|25.08258
20250518102724813|25.19321
20250518102824931|25.19321
20250518102924945|25.19321
20250518103025459|25.08258
20250518103125605|25.13788
20250518103225678|25.13788
20250518103325740|25.13788
20250518103425751|26.89011
20250518103526254|25.19321
20250518103626353|25.11026
20250518103726989|25.16556
20250518103827205|24.61328
20250518103927580|25.16556
20250518104027613|25.19321
20250518104127960|25.16556
20250518104228824|25.11026
20250518104328850|25.08258
20250518104428879|25.13788
20250518104528903|25.19321
20250518104628954|25.19321
20250518104728956|25.22086
20250518104828980|25.11026
20250518104928988|25.13788
20250518105029108|24.50305
20250518105129712|25.19321
20250518105229744|25.13788
20250518105329770|25.08258
20250518105430192|25.16556
20250518105530309|25.13788
20250518105630451|25.13788
20250518105730540|25.08258
20250518105830604|25.02731
20250518105930678|25.19321
20250518110030751|25.08258
20250518110130860|25.11026
20250518110230952|25.08258
20250518110331254|25.19321
20250518110431868|25.16556
20250518110531875|25.13788
20250518110631945|25.11026
20250518110732302|25.11026
20250518110832322|25.27621
20250518110932731|25.22086
20250518111032770|24.99966
20250518111132796|25.19321
20250518111232910|25.13788
20250518111333253|25.19321
20250518111433985|25.11026
20250518111534999|25.19321
20250518111635100|25.13788
20250518111735445|25.11026
20250518111835507|25.11026
20250518111935540|24.94443
20250518112035591|25.16556
20250518112135656|24.99966
20250518112235666|25.08258
20250518112335722|25.08258
20250518112435770|25.44235
20250518112536443|25.30389
20250518112636472|25.16556
20250518112736496|25.19321
20250518112836597|25.19321
20250518112936605|24.99966
20250518113036662|25.11026
20250518113136669|25.08258
20250518113236881|25.11026
20250518113336976|25.16556
20250518113437745|25.11026
20250518113537855|24.99966
20250518113637884|25.13788
20250518113737987|25.02731
20250518113838847|25.13788
20250518113938868|25.11026
20250518114038894|25.19321
20250518114138914|25.99747
20250518114239402|25.22086
20250518114339526|25.11026
20250518114439528|25.08258
20250518114539615|25.08258
20250518114639763|25.11026
20250518114739770|25.13788
20250518114839894|24.91684
20250518114940151|25.11026
20250518115040244|24.99966
20250518115140246|25.19321
20250518115240342|25.05496
20250518115340590|25.08258
20250518115440639|25.08258
20250518115540733|25.11026
20250518115640856|25.11026
20250518115740951|25.11026
20250518115840984|24.94443
20250518115941207|25.11026
20250518120041243|25.19321
20250518120141597|25.13788
20250518120241699|25.11026
20250518120341764|25.19321
20250518120441807|25.11026
20250518120541922|25.19321
20250518120641929|25.08258
20250518120741999|25.11026
20250518120842459|25.30389
20250518120942699|25.08258
20250518121042802|25.08258
20250518121142905|25.33157
20250518121242919|25.05496
20250518121342939|25.08258
20250518121443153|25.11026
20250518121543234|24.99966
20250518121643469|25.11026
20250518121743805|24.61328
20250518121843905|24.97208
20250518121943994|24.97208
20250518122044865|25.11026
20250518122144969|25.08258
20250518122245707|25.19321
20250518122345744|25.11026
20250518122445923|25.08258
20250518122546249|25.08258
20250518122646784|24.99966
20250518122746870|25.08258
20250518122846883|25.19321
20250518122946947|25.08258
20250518123047315|25.16556
20250518123147771|25.11026
20250518123247891|25.16556
20250518123348155|25.08258
20250518123448229|25.11026
20250518123548312|25.11026
20250518123648359|25.44235
20250518123748816|25.11026
20250518123848919|25.19321
20250518124320453|24.99966
20250518124420573|25.11026
20250518124520603|25.08258
20250518124620787|25.11026
20250518124720885|25.02731
20250518124820975|25.11026
20250518124920993|25.11026
20250518125021423|25.08258
20250518125121621|24.99966
20250518125221646|25.08258
20250518125321769|25.19321
20250518125421852|24.77878
20250518125521937|25.08258
20250518125621987|24.91684
20250518125722977|25.05496
20250518125823209|25.16556
20250518125923530|25.08258
20250518130023661|25.11026
20250518130123743|25.02731
20250518130223803|24.88919
20250518130324645|24.88919
20250518130424667|25.11026
20250518130524735|25.08258
20250518130624783|25.16556
20250518130724909|24.94443
20250518130824968|25.11026
20250518130924981|24.99966
20250518131025774|25.11026
20250518131125866|24.99966
20250518131225952|24.99966
20250518131326676|25.11026
20250518131426996|25.08258
20250518131527561|25.16556
20250518131627608|25.05496
20250518131727947|25.08258
20250518131828498|25.08258
20250518131928882|25.11026
20250518132028914|24.99966
20250518132129381|25.02731
20250518132229481|25.11026
20250518132329962|24.99966
20250518132430384|25.13788
20250518132530634|25.11026
20250518132630639|24.99966
20250518132730787|25.08258
20250518132830844|25.13788
20250518132930888|25.02731
20250518133030949|25.19321
20250518133131153|25.16556
20250518133231745|25.08258
20250518133331785|24.99966
20250518133431805|25.02731
20250518133531896|25.02731
20250518133631976|25.05496
20250518133732270|25.08258
20250518133832318|25.11026
20250518133932732|25.11026
20250518134032794|25.08258
20250518134132811|24.97208
20250518134232817|24.86157
20250518134332934|25.11026
20250518134433447|24.99966
20250518134533525|25.08258
20250518134633754|25.08258
20250518134733801|25.08258
20250518134833874|25.08258
20250518134933889|25.11026
20250518135033940|24.99966
20250518135134660|25.08258
20250518135234728|24.99966
20250518135335139|25.08258
20250518135435522|25.08258
20250518135535534|24.91684
20250518135635621|25.08258
20250518135735642|25.08258
20250518135835733|25.11026
20250518135935879|25.05496
20250518140035902|24.99966
20250518140136141|24.99966
20250518140236975|25.13788
20250518140337335|25.19321
20250518140437366|25.02731
20250518140537505|25.02731
20250518140637999|25.05496
20250518140738784|25.11026
20250518140838884|24.86157
20250518140938933|24.99966
20250518141038953|25.11026
20250518141138997|25.08258
20250518141239746|25.08258
20250518141339869|25.02731
20250518141439946|25.08258
20250518141541114|25.05496
20250518141641251|25.11026
20250518141741335|24.99966
20250518141841395|25.05496
20250518141941396|24.99966
20250518142041740|25.16556
20250518142141818|25.08258
20250518142241887|24.99966
20250518142341981|25.08258
20250518142441995|25.02731
20250518142542110|25.13788
20250518142642632|25.02731
20250518142742655|25.08258
20250518142842677|25.05496
20250518142942792|25.08258
20250518143042874|25.02731
20250518143142888|25.05496
20250518143242938|25.05496
20250518143343483|25.08258
20250518143443674|25.02731
20250518143544889|25.11026
20250518143644895|24.99966
20250518143744916|25.05496
20250518143845283|25.08258
20250518143945836|24.99966
20250518144045929|25.22086
20250518144145979|25.16556
20250518144246849|25.08258
20250518144348237|24.97208
20250518144449816|25.11026
20250518144549850|25.05496
20250518144649950|25.08258
20250518144749972|25.08258
20250518144849995|24.99966
20250518144950117|25.02731
20250518145050559|25.05496
20250518145150639|25.91409
20250518145250729|24.99966
20250518145350802|25.08258
20250518145450815|25.08258
20250518145550885|25.08258
20250518145650978|25.08258
20250518145751834|25.08258
20250518145851910|24.99966
20250518145951959|25.08258
20250518150052537|25.11026
20250518150152598|25.11026
20250518150252615|25.11026
20250518150352682|25.13788
20250518150452770|25.05496
20250518150552780|24.99966
20250518150652893|25.33157
20250518150752934|25.08258
20250518150852983|25.05496
20250518150953484|25.11026
20250518151053526|25.27621
20250518151153545|25.08258
20250518151254869|24.97208
20250518151354972|25.08258
20250518151455534|25.05496
20250518151555602|25.11026
20250518151655662|25.08258
20250518151756247|25.16556
20250518151856363|25.19321
20250518151956633|25.08258
20250518152056694|25.22086
20250518152156727|25.05496
20250518152256873|25.30389
20250518152356888|25.02731
20250518152456891|25.19321
20250518152556932|25.05496
20250518152656937|25.22086
20250518152757379|25.08258
20250518152857400|25.05496
20250518152957497|25.08258
20250518153057829|25.08258
20250518153157952|25.11026
20250518153257986|25.11026
20250518153357999|24.61328
20250518153458879|25.11026
20250518153559159|25.11026
20250518153700312|24.97208
20250518153800350|26.13657
20250518153900389|25.19321
20250518154000486|25.19321
20250518154100500|25.08258
20250518154200600|25.08258
20250518154300623|25.13788
20250518154400734|25.13788
20250518154500745|25.08258
20250518154600809|25.02731
20250518154700864|25.02731
20250518154800866|25.05496
20250518154900960|24.83395
20250518155001810|24.99966
20250518155101900|25.08258
20250518155201951|25.05496
20250518155302720|25.08258
20250518155403189|25.08258
20250518155503263|25.08258
20250518155603622|25.08258
20250518155703658|25.11026
20250518155803669|24.86157
20250518155903756|25.08258
20250518160003793|25.08258
20250518160103862|25.02731
20250518160203976|25.08258
20250518160303994|25.05496
20250518160404993|25.19321
20250518160505643|25.05496
20250518160605767|24.97208
20250518160705789|25.24857
20250518160805840|25.13788
20250518160905922|25.08258
20250518161005982|25.30389
20250518161106943|25.05496
20250518161207603|25.08258
20250518161308169|25.08258
20250518161408237|25.11026
20250518161508241|25.08258
20250518161608982|25.11026
20250518161709968|25.08258
20250518161810548|23.81543
20250518161910837|25.05496
20250518162010883|24.99966
20250518162110919|25.08258
20250518162210989|25.08258
20250518162311418|25.08258
20250518162411556|25.08258
20250518162511641|25.13788
20250518162611929|25.16556
20250518162711953|24.99966
20250518162811997|24.88919
20250518162912509|24.94443
20250518163012700|24.99966
20250518163112782|25.08258
20250518163212784|25.11026
20250518163312791|25.08258
20250518163412792|25.11026
20250518163513354|24.99966
20250518163613984|24.97208
20250518163714391|25.08258
20250518163814399|25.08258
20250518163914476|25.16556
20250518164014532|25.11026
20250518164114649|25.11026
20250518164214911|25.05496
20250518164314970|25.08258
20250518164552571|24.99966
20250518164653967|24.94443
20250518164754806|25.02731
20250518164854812|25.11026
20250518164954889|24.91684
20250518165054994|25.02731
20250518165155117|25.08258
20250518165255236|25.08258
20250518165355453|25.08258
20250518165455478|25.11026
20250518165555854|25.11026
20250518165655950|25.11026
20250518165756411|25.11026
20250518165856716|25.08258
20250518165956808|25.19321
20250518170057854|25.08258
20250518170157934|25.11026
20250518170257994|25.11026
20250518170358229|25.05496
20250518170458245|25.08258
20250518170558963|25.13788
20250518170659285|25.13788
20250518170759388|24.91684
20250518170900686|25.11026
20250518171000779|25.13788
20250518171100892|24.99966
20250518171200940|25.08258
20250518171301619|25.11026
20250518171401937|25.08258
20250518171501946|25.13788
20250518171602228|25.11026
20250518171702627|25.11026
20250518171802649|25.08258
20250518171902698|25.08258
20250518172002865|25.38696
20250518172102949|25.19321
20250518172203390|25.11026
20250518172303495|24.99966
20250518172403674|25.13788
20250518172503830|25.16556
20250518172603913|25.16556
20250518172703983|25.11026
20250518172804253|25.11026
20250518172904511|25.08258
20250518173004623|25.16556
20250518173104651|25.16556
20250518173204741|25.11026
20250518173304808|25.13788
20250518173405643|24.69601
20250518173505662|25.19321
20250518173605823|25.11026
20250518173705907|25.11026
20250518173805958|25.08258
20250518173906321|25.11026
20250518174006626|25.16556
20250518174106655|25.11026
20250518174206796|25.08258
20250518174306869|25.13788
20250518174406889|25.13788
20250518174506986|25.19321
20250518174607807|25.24857
20250518174707914|25.19321
20250518174808322|25.11026
20250518174908407|25.08258
20250518175008551|29.06458
20250518175108571|25.16556
20250518175208652|25.11026
20250518175308713|25.16556
20250518175408848|25.19321
20250518175508864|25.11026
20250518175608932|25.16556
20250518175708945|25.19321
20250518175809425|25.19321
20250518175909622|25.13788
20250518180009652|25.11026
20250518180109910|25.11026
20250518180209914|25.19321
20250518180309947|25.19321
20250518180410298|25.11026
20250518180510647|25.16556
20250518180610661|24.99966
20250518180710928|25.19321
20250518180810979|25.13788
20250518180910989|25.19321
20250518181011976|25.11026
20250518181111988|25.19321
20250518181212393|25.11026
20250518181312466|25.19321
20250518181412772|25.16556
20250518181512791|25.11026
20250518181612888|25.16556
20250518181712937|25.13788
20250518181812938|25.11026
20250518181912940|25.16556
20250518182013525|25.13788
20250518182114694|25.08258
20250518182214804|25.08258
20250518182314846|26.3873
20250518182414920|25.19321
20250518182514953|25.19321
20250518182615450|25.13788
20250518182715868|25.19321
20250518182815895|25.11026
20250518182915911|25.19321
20250518183015964|25.35928
20250518183115995|25.19321
20250518183216943|25.19321
20250518183316978|25.19321
20250518183417288|24.94443
20250518183517382|25.19321
20250518183617953|25.19321
20250518183718436|25.11026
20250518183818810|25.24857
20250518183918929|25.13788
20250518184019189|25.11026
20250518184119514|24.94443
20250518184219614|25.19321
20250518184319724|25.19321
20250518184419817|24.99966
20250518184519880|25.16556
20250518184620966|25.16556
20250518184721212|25.19321
20250518184821463|25.19321
20250518184921485|25.16556
20250518185021588|25.16556
20250518185121623|25.16556
20250518185221871|25.19321
20250518185321922|25.19321
20250518185421928|25.19321
20250518185522286|25.19321
20250518185622366|25.19321
20250518185722385|25.11026
20250518185823289|25.16556
20250518185923494|25.19321
20250518190023540|25.19321
20250518190123677|25.08258
20250518190223784|25.19321
20250518190323871|25.16556
20250518190423941|25.11026
20250518190523963|25.19321
20250518190624916|25.16556
20250518190724999|25.11026
20250518190825659|25.11026
20250518190925851|25.16556
20250518191025877|25.19321
20250518191125924|25.19321
20250518191226564|25.77521
20250518191326598|24.83395
20250518191426649|25.11026
20250518191526773|25.05496
20250518191626886|25.08258
20250518191726952|25.11026
20250518191826971|24.88919
20250518191926988|25.08258
20250518192027108|25.13788
20250518192127229|25.13788
20250518192227386|25.08258
20250518192327399|25.19321
20250518192427412|25.16556
20250518192527508|25.08258
20250518192627851|25.11026
20250518192727854|25.11026
20250518192827951|25.13788
20250518192928698|25.16556
20250518193028739|24.99966
20250518193128854|25.11026
20250518193229149|25.13788
20250518193329448|25.11026
20250518193429718|25.13788
20250518193529844|24.91684
20250518193629896|25.05496
20250518193729918|25.19321
20250518193829967|25.11026
20250518193930817|25.19321
20250518194030821|25.08258
20250518194130899|25.16556
20250518194230918|25.19321
20250518194331264|25.08258
20250518194431368|25.13788
20250518194531372|24.99966
20250518194631491|26.27582
20250518194731606|25.05496
20250518194831652|25.11026
20250518194931763|25.11026
20250518195031813|25.11026
20250518195131855|25.30389
20250518195231963|25.08258
20250518195332276|25.13788
20250518195432305|25.13788
20250518195532361|25.05496
20250518195632371|25.11026
20250518195732487|26.19226
20250518195832497|25.08258
20250518195932526|25.02731
20250518200032542|25.02731
20250518200132758|25.08258
20250518200232771|26.35941
20250518200332849|25.11026
20250518200432904|25.08258
20250518200532997|25.11026
20250518200633568|25.22086
20250518200733606|25.11026
20250518200833724|25.05496
20250518200934486|25.08258
20250518201034526|24.99966
20250518201134636|25.05496
20250518201235270|24.97208
20250518201335584|25.02731
20250518201435642|25.05496
20250518201535716|24.99966
20250518201635795|25.13788
20250518201735799|25.05496
20250518201835870|24.86157
20250518201935942|24.99966
20250518202036518|24.94443
20250518202136642|24.97208
20250518202236952|25.08258
20250518202337713|24.97208
20250518202437772|24.66843
20250518202537819|24.88919
20250518202637994|24.99966
20250518202738546|24.94443
20250518202838628|24.99966
20250518202938756|25.11026
20250518203038857|24.99966
20250518203139121|25.05496
20250518203239380|24.99966
20250518203339407|24.99966
20250518203439409|24.97208
20250518203539853|25.16556
20250518203639972|24.97208
20250518203739981|24.97208
20250518203839986|25.02731
20250518203940383|25.13788
20250518204040566|24.94443
20250518204140666|25.08258
20250518204240786|24.99966
20250518204340802|25.13788
20250518204440854|24.97208
20250518204540935|24.97208
20250518204648801|24.97208
20250518204748951|24.99966
20250518204849670|24.99966
20250518204949941|24.94443
20250518205049973|24.94443
20250518205149997|24.97208
20250518205250236|24.97208
20250518205350263|24.99966
20250518205450357|24.83395
20250518205550903|24.99966
20250518205651170|24.99966
20250518205751775|24.91684
20250518205851784|24.99966
20250518205951967|24.94443
20250518210051991|24.94443
20250518210151993|24.86157
20250518210252982|24.97208
20250518210352998|26.10873
20250518210453390|24.94443
20250518210553489|24.7236
20250518210653507|26.41519
20250518210753524|24.97208
20250518210853607|24.99966
20250518210954975|24.97208
20250518211055823|24.99966
20250518211155946|24.94443
20250518211256167|24.94443
20250518211356388|24.94443
20250518211456857|24.97208
20250518211556916|24.94443
20250518211657437|24.97208
20250518211757551|24.7236
20250518211857647|24.94443
20250518211957650|24.86157
20250518212057765|25.02731
20250518212157946|24.94443
20250518212258387|24.94443
20250518212358508|24.88919
20250518212458964|24.99966
20250518212559567|24.86157
20250518212659611|24.86157
20250518212759751|24.97208
20250518212859888|24.86157
20250518212959891|24.88919
20250518213059979|24.94443
20250518213200609|24.88919
20250518213300706|24.94443
20250518213400771|24.91684
20250518213500886|24.94443
20250518213600893|24.99966
20250518213700897|24.99966
20250518213800987|24.83395
20250518213901392|25.66415
20250518214001515|24.86157
20250518214101999|24.77878
20250518214202991|24.91684
20250518214303659|24.97208
20250518214403766|24.94443
20250518214503813|24.77878
20250518214603925|24.94443
20250518214703986|24.86157
20250518214804956|24.94443
20250518214904960|24.97208
20250518215005773|24.94443
20250518215105870|24.99966
20250518215206633|24.97208
20250518215306939|24.94443
20250518215407493|24.91684
20250518215507604|24.86157
20250518215607605|24.77878
20250518215707641|24.86157
20250518215807748|24.8064
20250518215907934|24.83395
20250518220008408|25.08258
20250518220108901|24.94443
20250518220208983|24.94443
20250518220309677|24.50305
20250518220409731|24.94443
20250518220509938|24.77878
20250518220610382|24.94443
20250518220710485|24.86157
20250518220810982|25.02731
20250518220911164|24.83395
20250518221011616|24.86157
20250518221111738|24.94443
20250518221211797|24.86157
20250518221311965|24.91684
20250518221412858|24.86157
20250518221512930|24.91684
20250518221613437|24.66843
20250518221713499|24.97208
20250518221813544|24.91684
20250518221913546|24.88919
20250518222014381|24.88919
20250518222114494|24.83395
20250518222214533|24.97208
20250518222314542|24.88919
20250518222414612|24.91684
20250518222514950|24.86157
20250518222615187|24.86157
20250518222715885|24.91684
20250518222815930|24.88919
20250518222915971|24.91684
20250518223016442|24.86157
20250518223116510|24.83395
20250518223216602|24.75119
20250518223316628|24.8064
20250518223416649|24.86157
20250518223516767|25.83075
20250518223616872|24.86157
20250518223716881|24.88919
20250518223816984|24.86157
20250518223917345|24.88919
20250518224017405|25.08258
20250518224117802|24.77878
20250518224217903|24.83395
20250518224317922|24.94443
20250518224418175|24.83395
20250518224518242|26.49887
20250518224618818|24.75119
20250518224717236|24.86157
20250518224818262|24.86157
20250518224918364|24.94443
20250518225018801|24.94443
20250518225119423|24.94443
20250518225219535|24.97208
20250518225319733|24.94443
20250518225419788|24.77878
20250518225519865|24.77878
20250518225619874|24.91684
20250518225719893|24.83395
20250518225819983|24.86157
20250518225920400|24.83395
20250518230020554|24.94443
20250518230120839|24.86157
20250518230220998|24.91684
20250518230321166|24.83395
20250518230421245|24.53058
20250518230521369|24.88919
20250518230621406|24.83395
20250518230721830|24.97208
20250518230821928|24.86157
20250518230921938|24.94443
20250518231022266|24.94443
20250518231122875|24.88919
20250518231222893|26.0253
20250518231322982|24.88919
20250518231423283|24.22772
20250518231523392|24.88919
20250518231623487|24.91684
20250518231723534|24.91684
20250518231823644|24.86157
20250518231923981|24.83395
20250518232023992|25.16556
20250518232124315|24.86157
20250518232224614|24.86157
20250518232324955|24.94443
20250518232424986|24.77878
20250518232524995|24.86157
20250518232625113|24.77878
20250518232725242|24.86157
20250518232825331|24.83395
20250518232925404|24.83395
20250518233025820|24.88919
20250518233125897|24.77878
20250518233226830|24.86157
20250518233326931|24.86157
20250518233427441|24.86157
20250518233527520|24.88919
20250518233627904|24.97208
20250518233727957|24.88919
20250518233828344|24.8064
20250518233928954|24.91684
20250518234029161|24.94443
20250518234129676|24.7236
20250518234229794|24.83395
20250518234330257|24.91684
20250518234430762|24.83395
20250518234530774|24.7236
20250518234630786|24.77878
20250518234730885|24.7236
20250518234830908|24.77878
20250518234930997|24.88919
20250518235031449|24.77878
20250518235131529|24.86157
20250518235231639|24.83395
20250518235331755|24.83395
20250518235431759|24.83395
20250518235531873|24.86157
20250518235631952|24.83395
20250518235732136|24.83395
20250518235832250|24.58575
20250518235932289|24.8064