strat-playground/csv/es_2024_01_01_30_min_b_adj.csv

1	time	open	high	low	close	Volume
2	1704150000	5300.25	5304.75	5298	5304	8431
3	1704151800	5304.25	5304.5	5302.5	5303.25	4871
4	1704153600	5303	5303.75	5301.25	5301.5	2533
5	1704155400	5301.5	5302.75	5301	5302	2075
6	1704157200	5302	5305	5302	5303.5	8181
7	1704159000	5303.5	5303.75	5300	5301	3765
8	1704160800	5301.25	5302.25	5300.75	5301.25	4041
9	1704162600	5301.5	5301.5	5299.25	5300.75	3823
10	1704164400	5301	5302.5	5301	5301.5	2088
11	1704166200	5301.75	5302.25	5300.5	5301.75	1718
12	1704168000	5301.75	5302.25	5301.25	5302.25	1161
13	1704169800	5302.25	5303.75	5302.25	5303	1658
14	1704171600	5303	5305.75	5303	5304.5	3167
15	1704173400	5304.5	5305	5304	5304.5	1395
16	1704175200	5304.75	5304.75	5303.25	5303.5	1811
17	1704177000	5303.75	5304	5302	5302.25	2623
18	1704178800	5302.5	5306.25	5302.5	5305.75	3609
19	1704180600	5305.75	5305.75	5303.5	5304.5	3392
20	1704182400	5304.75	5308.5	5304.5	5308.5	9223
21	1704184200	5308.5	5310.25	5308	5308.75	7532
22	1704186000	5308.75	5309	5301.25	5302.5	8388
23	1704187800	5302.5	5303	5297.25	5298.75	8297
24	1704189600	5298.5	5299.25	5295.25	5296.25	6937
25	1704191400	5296.25	5300	5295	5295.5	11464
26	1704193200	5295.5	5295.5	5275.5	5275.75	27928
27	1704195000	5276	5276.25	5268.5	5273.75	20510
28	1704196800	5273.75	5274	5268.25	5270	13564
29	1704198600	5270	5270.5	5260.5	5261.25	18409
30	1704200400	5261.25	5264.5	5260	5262	20562
31	1704202200	5262	5267.5	5260.25	5265	22491
32	1704204000	5264.75	5269.25	5259.5	5265.75	46725
33	1704205800	5265.75	5272	5256.25	5265.5	215247
34	1704207600	5265.25	5270	5258.75	5260.25	121805
35	1704209400	5260.5	5263.25	5255.5	5259.5	86750
36	1704211200	5259.5	5267.25	5258.75	5266.25	79389
37	1704213000	5266.25	5276.25	5265.25	5274.75	69542
38	1704214800	5275	5276.75	5270.5	5273	64993
39	1704216600	5273	5279.75	5268.75	5269.25	58860
40	1704218400	5269.5	5272.75	5265.75	5269.5	57692
41	1704220200	5269.5	5272.75	5263	5264.25	56832
42	1704222000	5264.25	5265.5	5258.25	5261.75	59310
43	1704223800	5261.5	5263.5	5252	5252	60966
44	1704225600	5252	5253.75	5247.75	5252	95470
45	1704227400	5252.25	5270.75	5250	5270.25	186592
46	1704229200	5270.25	5271.75	5267.5	5269.25	45465
47	1704231000	5269.25	5271.75	5269	5270.75	7720
48	1704236400	5273	5273	5269	5269.75	3096
49	1704238200	5269.5	5271	5269.5	5270.75	1260
50	1704240000	5271	5271.5	5270	5270.75	1657
51	1704241800	5270.75	5271.25	5268	5268.5	2053
52	1704243600	5268.5	5269.75	5267.5	5268.75	2746
53	1704245400	5268.75	5269.5	5268	5268.5	2867
54	1704247200	5268.75	5269.25	5266.5	5267.25	2597
55	1704249000	5267.25	5268.25	5266.5	5267.25	1765
56	1704250800	5267.5	5268.25	5266.5	5266.75	1807
57	1704252600	5266.75	5268	5266.75	5267	1251
58	1704254400	5266.75	5267.25	5266.5	5266.5	1659
59	1704256200	5266.5	5267	5265.5	5265.75	2035
60	1704258000	5265.5	5266	5264	5265	2830
61	1704259800	5265.25	5266.25	5265.25	5266	1546
62	1704261600	5266	5267.75	5265.25	5267.75	2212
63	1704263400	5267.75	5268	5266.75	5266.75	1655
64	1704265200	5266.75	5267.5	5265.25	5267.5	2763
65	1704267000	5267.5	5268.25	5266.25	5267.5	3567
66	1704268800	5267.5	5271.25	5265.5	5266.75	10263
67	1704270600	5266.5	5269.25	5263.75	5263.75	9103
68	1704272400	5264	5265.25	5259.5	5261.75	12425
69	1704274200	5261.75	5262.25	5257.75	5257.75	8941
70	1704276000	5258	5260.25	5256.75	5257.75	7382
71	1704277800	5257.75	5262.25	5257.25	5258.75	6629
72	1704279600	5259	5260.25	5255	5255.25	4735
73	1704281400	5255.5	5256	5253.25	5255	9676
74	1704283200	5255.25	5255.25	5249.75	5250.5	14276
75	1704285000	5250.5	5252.25	5248.25	5249.25	15985
76	1704286800	5249.25	5254	5247.75	5253.25	19089
77	1704288600	5253	5255	5248	5248.75	20549
78	1704290400	5248.5	5250.25	5244.5	5246.5	41947
79	1704292200	5246.5	5247.5	5238.25	5241.75	171895
80	1704294000	5241.5	5251.75	5234	5236.75	179451
81	1704295800	5236.5	5238.5	5228.75	5235.5	114338
82	1704297600	5235.5	5241.25	5235.25	5238.75	91167
83	1704299400	5238.75	5240.25	5232.75	5234	54627
84	1704301200	5234.25	5237.5	5231.25	5237.5	48005
85	1704303000	5237.25	5245.5	5235.75	5244.5	51790
86	1704304800	5244.5	5249.75	5244.25	5245.25	51213
87	1704306600	5245.25	5246	5240.25	5242.75	45032
88	1704308400	5242.75	5254	5231	5251	145003
89	1704310200	5251	5253.75	5243.5	5243.75	92320
90	1704312000	5244	5244.75	5231.25	5234	84582
91	1704313800	5234	5239.5	5223.25	5229.25	189198
92	1704315600	5229.25	5230.25	5226.5	5228.5	42406
93	1704317400	5228.75	5231.25	5227.75	5231	5943
94	1704322800	5232.25	5235.5	5231.5	5232.5	4334
95	1704324600	5232.5	5232.5	5231	5232.25	1494
96	1704326400	5232	5233.25	5229	5232.25	4355
97	1704328200	5232.5	5235	5232.5	5235	3451
98	1704330000	5234.75	5235.25	5233.25	5234.25	3583
99	1704331800	5234.25	5235	5232.75	5234.5	3280
100	1704333600	5234.5	5234.75	5231	5233.5	2636
101	1704335400	5233.5	5233.5	5231.75	5233.25	1259
102	1704337200	5233.25	5234.5	5232.5	5232.75	1608
103	1704339000	5232.75	5233.25	5231.25	5231.75	1963
104	1704340800	5232	5234	5231.75	5233.5	1717
105	1704342600	5233.25	5233.5	5231.5	5232	935
106	1704344400	5232	5232.25	5230.75	5230.75	2253
107	1704346200	5230.75	5231.25	5230.25	5230.5	1796
108	1704348000	5230.5	5234.25	5230.5	5234	2047
109	1704349800	5234	5236	5233.25	5235.5	3494
110	1704351600	5235.75	5238	5235.25	5238	3719
111	1704353400	5238	5238.25	5234	5235	4267
112	1704355200	5235	5238.5	5234.5	5235.5	9861
113	1704357000	5235.5	5239.25	5232.25	5232.75	9691
114	1704358800	5232.75	5236.75	5231	5235.5	7564
115	1704360600	5235.5	5237	5233.75	5236.5	4795
116	1704362400	5236.25	5237.25	5231.75	5235.25	6263
117	1704364200	5235.25	5235.75	5231.25	5234	4763
118	1704366000	5233.75	5237.25	5233	5236.25	5375
119	1704367800	5236.25	5236.25	5228.5	5229.5	10167
120	1704369600	5229.5	5233.5	5225.5	5233	14792
121	1704371400	5233	5236.75	5232	5232.75	11077
122	1704373200	5232.75	5233.5	5228.75	5232	20460
123	1704375000	5232	5232.25	5224	5225.25	34763
124	1704376800	5225.25	5228.75	5219.25	5221.75	34747
125	1704378600	5221.75	5231.75	5220	5228	148030
126	1704380400	5228	5240.75	5225.75	5236.75	119264
127	1704382200	5236.5	5241.5	5235.25	5237.75	68396
128	1704384000	5237.5	5248.75	5237.5	5245.75	71907
129	1704385800	5245.5	5247.25	5233.25	5236	82542
130	1704387600	5236	5237.25	5231.25	5235	51398
131	1704389400	5235	5235	5225.25	5230	56232
132	1704391200	5229.75	5232.75	5228.5	5232	33468
133	1704393000	5232	5233.25	5228.25	5229.5	36375
134	1704394800	5229.5	5232	5223.5	5224.5	52410
135	1704396600	5224.25	5228.75	5220.25	5225.5	57045
136	1704398400	5225.5	5229.25	5219.25	5221.25	67876
137	1704400200	5221.5	5225.75	5209.25	5212	174878
138	1704402000	5212.25	5215.75	5209.75	5214.25	51305
139	1704403800	5214.25	5215.5	5213.5	5214.5	5742
140	1704409200	5215	5218.75	5214.75	5217.25	4006
141	1704411000	5217.25	5218.5	5216	5216.25	1572
142	1704412800	5216.25	5217.75	5215.25	5216.75	2466
143	1704414600	5216.75	5218.25	5216.25	5216.25	1673
144	1704416400	5216.5	5218.5	5215.25	5216.75	3124
145	1704418200	5216.5	5218.75	5215.25	5217.5	2684
146	1704420000	5217.5	5217.5	5215.75	5216.75	1598
147	1704421800	5216.75	5217	5214.75	5215.25	1660
148	1704423600	5215.5	5216.5	5215.25	5216.25	900
149	1704425400	5216.25	5216.25	5214.25	5214.75	1220
150	1704427200	5214.5	5217.25	5214.5	5217.25	2674
151	1704429000	5217	5217.25	5213.75	5214.25	1396
152	1704430800	5214.25	5214.75	5211.75	5213	2251
153	1704432600	5212.75	5213.75	5212.25	5212.5	1289
154	1704434400	5212.25	5214	5210.25	5210.5	2810
155	1704436200	5210.25	5210.5	5204.75	5207.75	6106
156	1704438000	5207.75	5210.25	5206.5	5209.75	3770
157	1704439800	5209.75	5210.5	5204.25	5205	4136
158	1704441600	5205.25	5210.75	5204.75	5208.5	7895
159	1704443400	5208.5	5209.5	5205.25	5205.5	7327
160	1704445200	5205.5	5207.25	5200.75	5205.25	10584
161	1704447000	5205.25	5205.5	5199.75	5200.5	8737
162	1704448800	5200.5	5203	5199	5199.75	7756
163	1704450600	5199.75	5200.75	5196	5200.75	8338
164	1704452400	5200.5	5202.25	5196.25	5196.5	6271
165	1704454200	5196.5	5199.5	5193.5	5199.5	10411
166	1704456000	5199.5	5202	5197.25	5201.25	9798
167	1704457800	5201.25	5202.75	5196.75	5198.75	11155
168	1704459600	5198.5	5206.25	5195	5202.5	24317
169	1704461400	5201.75	5204.5	5184.25	5202	123415
170	1704463200	5202	5214.5	5201.5	5212.5	69088
171	1704465000	5212.5	5223.75	5209	5219	175102
172	1704466800	5219.25	5242.25	5219	5232.5	187998
173	1704468600	5232.5	5241.5	5230	5239.25	88883
174	1704470400	5239.5	5242.5	5228.25	5229	101691
175	1704472200	5229.25	5231.75	5223.75	5225.5	66309
176	1704474000	5225.25	5226	5209.75	5211.25	90916
177	1704475800	5211.5	5216.75	5208.5	5213	61026
178	1704477600	5212.75	5216.25	5204	5216.25	76328
179	1704479400	5216.25	5224.75	5216	5221.25	63771
180	1704481200	5221.5	5227.75	5218.25	5219.75	58467
181	1704483000	5219.75	5222.75	5204	5205.75	80457
182	1704484800	5205.75	5210.75	5202.5	5207	66907
183	1704486600	5207	5221.25	5202	5217.75	151276
184	1704488400	5217.75	5220.75	5216.5	5218.25	38795
185	1704490200	5218	5218.25	5217	5217.75	5507
186	1704668400	5218	5223.75	5215.75	5220.75	6672
187	1704670200	5220.75	5221.75	5219	5221.25	2265
188	1704672000	5221	5224	5221	5223.25	2762
189	1704673800	5223.25	5224.75	5222.75	5223.5	2040
190	1704675600	5223.5	5225.5	5222	5224	3401
191	1704677400	5223.75	5224.5	5218.25	5218.75	4301
192	1704679200	5218.5	5218.5	5215.25	5216.75	4456
193	1704681000	5216.75	5217.75	5215.75	5217	2131
194	1704682800	5217.25	5217.25	5214	5215	2959
195	1704684600	5214.75	5215.25	5212.5	5213.5	3280
196	1704686400	5213.25	5215	5212.5	5214.25	1643
197	1704688200	5214.5	5214.75	5213.75	5214.5	587
198	1704690000	5214.75	5216	5214.25	5214.5	1541
199	1704691800	5214.25	5214.5	5211.75	5212.75	2513
200	1704693600	5212.75	5215	5212.25	5213.75	1794
201	1704695400	5213.75	5213.75	5210.5	5211.5	2729
202	1704697200	5211.25	5216.5	5211.25	5215	3869
203	1704699000	5215	5215	5211.25	5212	3435
204	1704700800	5212.25	5217	5209.25	5215.5	9523
205	1704702600	5215.5	5218	5211.25	5211.5	7688
206	1704704400	5211.75	5211.75	5203.5	5204.25	11114
207	1704706200	5204	5208.25	5197.5	5207.25	14399
208	1704708000	5207	5209.75	5206	5208.75	7264
209	1704709800	5209	5211.5	5206.25	5206.75	5186
210	1704711600	5206.75	5211.25	5203.25	5210	8353
211	1704713400	5209.75	5215.25	5209.5	5213.5	8224
212	1704715200	5213.5	5217	5212.5	5215	6363
213	1704717000	5215	5218	5211.5	5217.5	11537
214	1704718800	5217.5	5221.75	5215	5219	13983
215	1704720600	5219.25	5221	5215.5	5217.25	14532
216	1704722400	5217.5	5221.75	5215	5221.5	24422
217	1704724200	5221.5	5235	5220.25	5234.5	162284
218	1704726000	5234.25	5237.25	5230.5	5236.75	99296
219	1704727800	5236.5	5244.75	5236.5	5241	69603
220	1704729600	5241	5243.5	5236.75	5241.25	60603
221	1704731400	5241.5	5246.25	5240.75	5246	54769
222	1704733200	5246	5250	5242.75	5244.75	56566
223	1704735000	5244.5	5253.75	5243.75	5252.25	42937
224	1704736800	5252.25	5254.75	5249.75	5251	38448
225	1704738600	5251	5258.5	5251	5257.75	35707
226	1704740400	5257.75	5268	5256.75	5267.75	66853
227	1704742200	5267.75	5278.25	5267.75	5275.75	84542
228	1704744000	5275.5	5277.5	5271.75	5274.75	77351
229	1704745800	5274.75	5285.5	5273.75	5283.75	197275
230	1704747600	5283.75	5283.75	5281.75	5283	54487
231	1704749400	5282.75	5282.75	5279.5	5280.25	44302
232	1704754800	5280	5281	5278.5	5279	2892
233	1704756600	5279.25	5280	5278.25	5279.5	2475
234	1704758400	5279.5	5281	5279	5279.5	2968
235	1704760200	5279.5	5280.25	5278.75	5279.5	1573
236	1704762000	5279.5	5280.25	5278.5	5279.5	2841
237	1704763800	5279.5	5280	5278	5279.5	3247
238	1704765600	5279.5	5281	5278.75	5280	3714
239	1704767400	5280.25	5280.25	5279	5280	1546
240	1704769200	5280	5280.5	5279.25	5279.75	1421
241	1704771000	5279.5	5280	5278.75	5279.75	1270
242	1704772800	5279.75	5279.75	5277	5277.25	3032
243	1704774600	5277.25	5279	5277.25	5278.25	1063
244	1704776400	5278.5	5279	5277.5	5277.75	1268
245	1704778200	5277.75	5278.5	5276.5	5277	1855
246	1704780000	5277	5278	5276.25	5277.5	2309
247	1704781800	5277.75	5279.5	5277.25	5278.5	2395
248	1704783600	5278.5	5278.5	5275.75	5276.5	4089
249	1704785400	5276.5	5277.25	5275.75	5276	3665
250	1704787200	5276	5276	5270.25	5270.75	11856
251	1704789000	5271	5271.75	5269.25	5271	10105
252	1704790800	5271	5272.25	5265.25	5268	10978
253	1704792600	5268.25	5272.25	5268	5270.5	8100
254	1704794400	5270.5	5271.5	5268.25	5270.25	6013
255	1704796200	5270.25	5270.75	5267	5268.75	8076
256	1704798000	5268.5	5269.75	5264.25	5265	7929
257	1704799800	5265	5266.25	5259.5	5261	10208
258	1704801600	5261.25	5265.5	5259.5	5264.25	11331
259	1704803400	5264.25	5267.75	5263.25	5266.75	10128
260	1704805200	5266.5	5267	5261.75	5262	13261
261	1704807000	5262	5262.75	5255.75	5256.25	26849
262	1704808800	5256.5	5258.25	5252.5	5255.25	31331
263	1704810600	5255.25	5258.5	5249.75	5258	160565
264	1704812400	5257.75	5266	5251.75	5261.25	111607
265	1704814200	5261.25	5264.5	5258	5258.75	63959
266	1704816000	5258.75	5270.25	5258.25	5269.5	62839
267	1704817800	5269.5	5279	5267.5	5279	63037
268	1704819600	5279	5280.5	5275	5279	55096
269	1704821400	5278.75	5281.5	5277.25	5280.5	36783
270	1704823200	5280.25	5286.25	5274	5274.75	68587
271	1704825000	5274.75	5283.5	5268	5279.75	82404
272	1704826800	5279.75	5282.5	5271.25	5272.5	54285
273	1704828600	5272.75	5276.25	5270.25	5274.75	52722
274	1704830400	5274.75	5279.5	5268.5	5274.5	60623
275	1704832200	5274.5	5279	5266	5275.25	174748
276	1704834000	5275.25	5277	5273.25	5273.25	35361
277	1704835800	5273.5	5274.25	5272	5272.75	4349
278	1704841200	5273	5273	5270	5271.75	2751
279	1704843000	5271.75	5274.75	5271.25	5274.25	1960
280	1704844800	5274.5	5277.25	5273.75	5276.5	3232
281	1704846600	5276.5	5277.25	5274.25	5274.75	2138
282	1704848400	5275	5275.25	5272	5273	3496
283	1704850200	5272.75	5274.25	5272.25	5273.25	3043
284	1704852000	5273.5	5274	5272.25	5272.25	2112
285	1704853800	5272.5	5274.5	5271.75	5273.75	1669
286	1704855600	5273.75	5274.25	5271	5271.25	2922
287	1704857400	5271.25	5271.5	5269.75	5271	2395
288	1704859200	5271	5273.25	5270.75	5271.75	1959
289	1704861000	5272	5272	5270.5	5271	1346
290	1704862800	5271.25	5271.75	5269.75	5270.25	1597
291	1704864600	5270.25	5272.75	5270	5271.75	2900
292	1704866400	5271.75	5273.5	5270.75	5271.5	2000
293	1704868200	5271.75	5271.75	5268.25	5270	2551
294	1704870000	5270	5272.75	5269.25	5272.25	3640
295	1704871800	5272.25	5275.25	5271.75	5274.75	4206
296	1704873600	5274.75	5276.5	5272.75	5274.75	8403
297	1704875400	5275	5276.5	5272.25	5275.25	6872
298	1704877200	5275.25	5285.25	5274.75	5284.25	11438
299	1704879000	5284.25	5286.25	5281	5283	7579
300	1704880800	5283.25	5283.75	5278.25	5279.75	6941
301	1704882600	5279.75	5280.25	5277	5278.75	6155
302	1704884400	5279	5280.5	5275.5	5276	6337
303	1704886200	5276.25	5276.25	5271.25	5273.75	7622
304	1704888000	5273.75	5278.75	5273.5	5278.75	8897
305	1704889800	5278.75	5279	5274	5275.25	7619
306	1704891600	5275.25	5277.5	5272.75	5276.5	12515
307	1704893400	5276.25	5276.5	5271.5	5271.75	10543
308	1704895200	5271.5	5277.75	5270	5277.5	21902
309	1704897000	5277.5	5289.5	5277.25	5283.25	153866
310	1704898800	5283	5284	5274.5	5282.75	99398
311	1704900600	5283	5288.5	5282.75	5288.25	65608
312	1704902400	5288	5288.75	5280	5283.75	59763
313	1704904200	5283.75	5286.75	5280.5	5285.25	50163
314	1704906000	5285.25	5287.75	5281.75	5287	41242
315	1704907800	5287.25	5290.75	5286.5	5289.75	40409
316	1704909600	5290	5295.5	5284	5289	82990
317	1704911400	5289	5294.75	5288.25	5293.75	41471
318	1704913200	5293.75	5304.75	5292.75	5302.5	78426
319	1704915000	5302.5	5309.25	5301	5309	60886
320	1704916800	5309	5310.75	5295	5298.5	110798
321	1704918600	5298.5	5304.75	5288	5301.5	196442
322	1704920400	5301.5	5303.75	5300.5	5303	45270
323	1704922200	5302.75	5303.75	5301.75	5302.5	5525
324	1704927600	5302.75	5304.75	5300.25	5304.75	3294
325	1704929400	5304.75	5305	5303.25	5303.5	2042
326	1704931200	5303.5	5304.5	5302.5	5303.5	2867
327	1704933000	5303.5	5308.75	5303.5	5306.75	4645
328	1704934800	5306.75	5309.75	5306.75	5308	4059
329	1704936600	5308.25	5309.25	5307.25	5308.5	2649
330	1704938400	5308.75	5310.75	5308.25	5309	3902
331	1704940200	5309	5309.75	5308	5309	2118
332	1704942000	5309.25	5310.25	5309	5309.75	956
333	1704943800	5309.75	5312.5	5309.75	5312	3536
334	1704945600	5311.75	5312.25	5310.75	5311.25	1378
335	1704947400	5311.25	5311.5	5310	5310.75	1346
336	1704949200	5311	5312.25	5309.75	5311.5	1999
337	1704951000	5311.5	5311.5	5309.5	5310.25	2048
338	1704952800	5310.25	5313	5309.75	5312.25	2812
339	1704954600	5312	5314.75	5312	5313.5	4392
340	1704956400	5313.5	5316	5313.25	5315.25	4074
341	1704958200	5315.25	5315.25	5313	5313.5	3974
342	1704960000	5313.25	5319.25	5312	5317.5	11566
343	1704961800	5317.5	5320.25	5316.75	5318.5	6776
344	1704963600	5318.25	5318.75	5312.25	5313	8533
345	1704965400	5313	5313	5308.25	5309.75	8514
346	1704967200	5310	5310.75	5308.25	5309	5606
347	1704969000	5309.25	5309.5	5305	5307.25	8563
348	1704970800	5307.25	5310.75	5307	5308.5	9266
349	1704972600	5308.25	5309.5	5306.5	5308	4857
350	1704974400	5307.75	5310.5	5305.5	5309.5	8400
351	1704976200	5309.5	5311.25	5307.75	5308.25	9501
352	1704978000	5308.25	5315	5308	5312	16655
353	1704979800	5312.5	5319.25	5284.75	5289.75	114898
354	1704981600	5290	5310	5288.75	5309.5	60577
355	1704983400	5309.25	5314.5	5290.25	5296	223858
356	1704985200	5296.25	5297	5268.5	5282.75	220777
357	1704987000	5282.75	5288.75	5271.5	5272.75	126523
358	1704988800	5272.5	5275.5	5257.75	5263	129595
359	1704990600	5263.25	5267.75	5255	5258.5	104091
360	1704992400	5258.5	5268.75	5258	5262	68659
361	1704994200	5262	5276.25	5262	5272.25	60731
362	1704996000	5272.25	5283.25	5271.5	5280.25	67635
363	1704997800	5280.5	5291.25	5279	5290.5	59696
364	1704999600	5290.75	5295.5	5286.25	5294.25	66182
365	1705001400	5294.25	5303	5292.25	5301.25	59659
366	1705003200	5301.5	5302.25	5287.75	5292.25	73392
367	1705005000	5292.25	5300.75	5288.5	5297	114936
368	1705006800	5296.75	5297.5	5295	5295.25	31806
369	1705008600	5295.25	5295.5	5293	5294.25	6349
370	1705014000	5293.5	5295.75	5291	5295	3987
371	1705015800	5295.25	5295.5	5291.25	5293.25	4074
372	1705017600	5293.25	5295.25	5292.5	5292.75	5088
373	1705019400	5292.75	5293	5287.25	5288	6606
374	1705021200	5288.25	5288.25	5285.5	5287	5669
375	1705023000	5287	5290.5	5285.25	5289.75	5595
376	1705024800	5289.5	5292.5	5289.25	5292.25	3504
377	1705026600	5292.25	5294.25	5291.5	5293.25	3208
378	1705028400	5293.25	5293.75	5291.75	5293	1632
379	1705030200	5293	5293.5	5292.5	5292.5	1412
380	1705032000	5292.75	5292.75	5287	5287.5	3737
381	1705033800	5287.5	5290.25	5287	5290	1678
382	1705035600	5290	5292.5	5289.75	5291.25	1912
383	1705037400	5291.25	5292	5289.25	5289.25	2238
384	1705039200	5289.5	5291.75	5289	5291.5	2037
385	1705041000	5291.5	5293	5290	5292.75	2391
386	1705042800	5292.75	5293.75	5288	5288	5674
387	1705044600	5288	5289.25	5283.5	5284.25	7048
388	1705046400	5284.25	5299	5284	5298.25	15940
389	1705048200	5298.5	5301.75	5294	5300	11048
390	1705050000	5299.75	5304	5296.25	5299	10523
391	1705051800	5299	5302	5294.25	5294.75	9609
392	1705053600	5294.5	5299.25	5293.5	5298.25	5919
393	1705055400	5298.25	5299.25	5291.75	5293.25	10332
394	1705057200	5293.25	5297	5289.5	5291.5	10851
395	1705059000	5291.5	5291.5	5273.75	5282	33333
396	1705060800	5282	5286	5279.75	5284.25	17393
397	1705062600	5284.5	5288.5	5283.25	5284.25	12554
398	1705064400	5284.25	5289.75	5281	5284.75	21584
399	1705066200	5285	5299.75	5285	5297	55339
400	1705068000	5296.75	5312.5	5295.25	5311.25	54122
401	1705069800	5311.25	5318.75	5303.25	5304	186976
402	1705071600	5304	5307.5	5291.25	5297.75	179557
403	1705073400	5297.75	5301.75	5284.5	5290.25	130995
404	1705075200	5290.25	5300.25	5288.25	5298	77137
405	1705077000	5298.25	5300.75	5286.25	5289	73880
406	1705078800	5289.25	5295.5	5285.75	5291.5	55070
407	1705080600	5291.75	5297.25	5288.25	5293.75	40370
408	1705082400	5293.75	5300	5293.75	5298.5	36117
409	1705084200	5298.75	5302.75	5297.25	5301.75	35527
410	1705086000	5302	5306	5298.25	5301.75	42643
411	1705087800	5301.5	5301.75	5293.75	5295	42843
412	1705089600	5295	5297.25	5290	5294.25	50933
413	1705091400	5294.25	5301.75	5293.25	5299	122898
414	1705093200	5299	5300	5293.5	5293.75	41860
415	1705095000	5293.5	5294.25	5291.75	5293.5	5737
416	1705273200	5294.25	5295.25	5288.75	5290.5	4435
417	1705275000	5290.25	5294	5290.25	5292.5	2811
418	1705276800	5292.5	5293.5	5290	5292.75	3118
419	1705278600	5292.75	5294.25	5291.75	5293.75	2262
420	1705280400	5293.75	5294.75	5291.5	5291.75	3086
421	1705282200	5292	5294.75	5290.75	5294.25	2808
422	1705284000	5294.25	5298	5294	5297.5	3276
423	1705285800	5297.5	5300.25	5296.75	5299.5	2880
424	1705287600	5299.75	5300.75	5298.75	5299.5	2465
425	1705289400	5299.5	5300.75	5299.25	5299.5	1449
426	1705291200	5299.25	5299.75	5298.5	5299	2284
427	1705293000	5299.25	5301	5299	5301	1993
428	1705294800	5300.75	5300.75	5297.5	5298.5	1868
429	1705296600	5298.5	5298.75	5297.5	5298.25	1012
430	1705298400	5298.25	5302	5298.25	5301.5	2217
431	1705300200	5301.5	5303.25	5300.75	5303	2625
432	1705302000	5303	5305.25	5302	5302.25	4123
433	1705303800	5302.25	5302.5	5299	5299.25	3434
434	1705305600	5299.25	5303.75	5298.5	5302.5	6390
435	1705307400	5302.25	5302.25	5292.75	5292.75	7972
436	1705309200	5293	5300	5290	5299.75	7783
437	1705311000	5299.5	5300	5291.75	5294.25	4720
438	1705312800	5294.5	5296.75	5291.75	5294	3812
439	1705314600	5293.75	5295.75	5291.75	5295.25	3866
440	1705316400	5295.5	5295.5	5291	5292.25	3564
441	1705318200	5292	5295.25	5290.75	5293.25	4777
442	1705320000	5293.25	5295.75	5291.25	5294.5	4836
443	1705321800	5294.5	5295.25	5291.75	5292	3561
444	1705323600	5292	5294.5	5289	5293.5	6933
445	1705325400	5293.5	5294.25	5291.5	5292.25	3560
446	1705327200	5292.25	5294.5	5289.75	5294	6759
447	1705329000	5293.75	5295	5291.25	5293.25	11186
448	1705330800	5293.5	5294.75	5292.75	5294.75	7538
449	1705332600	5294.75	5295.75	5294	5295.5	6188
450	1705334400	5295.5	5295.75	5293.25	5294.75	4715
451	1705336200	5295	5295.75	5292.75	5293.25	3252
452	1705338000	5293.25	5295.5	5292.5	5295.25	3046
453	1705339800	5295.5	5295.75	5294.25	5295.75	2654
454	1705359600	5293.75	5295.75	5292	5292.75	4275
455	1705361400	5292.75	5293	5290.25	5290.75	3616
456	1705363200	5290.75	5290.75	5285.75	5287	6479
457	1705365000	5286.75	5287.25	5281	5281.5	6508
458	1705366800	5281.25	5284.75	5279.25	5284.75	7131
459	1705368600	5284.75	5287.5	5284.25	5285.5	4250
460	1705370400	5285.5	5287.75	5283.25	5286.25	3811
461	1705372200	5286	5286.25	5283.5	5284.75	2536
462	1705374000	5285	5285	5281.25	5281.5	2806
463	1705375800	5281.5	5283.75	5280.75	5282.75	2975
464	1705377600	5282.75	5283.75	5281.75	5282.25	1435
465	1705379400	5282.25	5283	5280.75	5282.75	1949
466	1705381200	5282.75	5283	5281.5	5282	1455
467	1705383000	5282	5282.75	5279.25	5279.5	2245
468	1705384800	5279.5	5280.25	5276.5	5280	6335
469	1705386600	5280	5280.25	5277.5	5280.25	3456
470	1705388400	5280	5281.25	5276.75	5278.75	5050
471	1705390200	5278.75	5282.5	5278.25	5279.75	4078
472	1705392000	5279.5	5279.5	5268.25	5270.25	26187
473	1705393800	5270.25	5275.75	5269.5	5273.25	10547
474	1705395600	5273	5276.75	5271	5271.5	11061
475	1705397400	5271.5	5276.25	5270.75	5274	6834
476	1705399200	5274	5274.75	5269	5269.5	7261
477	1705401000	5269.5	5273	5267.5	5270.5	6906
478	1705402800	5270.5	5274.5	5270	5274	5764
479	1705404600	5274.25	5281	5272.5	5279.5	9781
480	1705406400	5279.5	5281	5275.75	5280.5	12694
481	1705408200	5280.5	5287	5278.75	5285.25	16935
482	1705410000	5285.25	5286	5275.5	5279.25	16371
483	1705411800	5279.25	5287.25	5276.25	5277.5	29831
484	1705413600	5277.5	5284.75	5275.25	5284.25	24878
485	1705415400	5284.25	5287.75	5265.75	5276.25	186180
486	1705417200	5276	5294.25	5272.75	5290.5	160786
487	1705419000	5290.75	5297.25	5287.5	5293.25	99989
488	1705420800	5293.5	5298	5277.5	5290.5	242895
489	1705422600	5290.75	5296.25	5281.75	5284	78080
490	1705424400	5284	5285.5	5275	5275.75	81451
491	1705426200	5275.75	5278.25	5270.25	5270.75	82576
492	1705428000	5270.75	5283.5	5269.25	5281.5	71173
493	1705429800	5281.5	5283.5	5269	5271.75	58538
494	1705431600	5272	5273.25	5261.75	5267.25	69038
495	1705433400	5267	5275	5264.75	5274.25	55356
496	1705435200	5274	5276.5	5270.75	5271.75	48574
497	1705437000	5271.75	5282	5269	5280.75	131799
498	1705438800	5280.75	5282.75	5279.75	5282.25	47103
499	1705440600	5282	5283	5280.75	5281.25	6857
500	1705446000	5282	5282.75	5280.25	5282.25	3079
501	1705447800	5282	5283	5279.75	5282.5	3131
502	1705449600	5282.25	5282.5	5278.25	5279.5	4741
503	1705451400	5279.5	5279.75	5277	5278.5	3216
504	1705453200	5278.5	5279	5276.75	5278.25	3151
505	1705455000	5278	5278.75	5274.75	5276.75	3877
506	1705456800	5276.75	5277.25	5273.25	5274.75	4333
507	1705458600	5274.5	5274.75	5272.25	5272.5	2442
508	1705460400	5272.5	5273	5270.5	5271	3675
509	1705462200	5271	5272.25	5267.75	5268	5399
510	1705464000	5268	5271.5	5268	5270.75	3729
511	1705465800	5270.75	5273	5270.25	5272	2215
512	1705467600	5271.75	5271.75	5267.75	5269	2353
513	1705469400	5268.75	5269.5	5266.5	5266.5	3698
514	1705471200	5266.5	5267.5	5257.25	5260.25	13987
515	1705473000	5260.5	5261	5257.25	5258.25	7524
516	1705474800	5258.25	5259.5	5253.25	5254	11803
517	1705476600	5254	5259.5	5253	5258	9745
518	1705478400	5258	5260.75	5254.75	5260.25	18574
519	1705480200	5260.25	5260.75	5255.5	5255.75	12691
520	1705482000	5255.75	5259.5	5251	5256.5	16404
521	1705483800	5256.25	5260.75	5255.5	5259.75	8914
522	1705485600	5260	5262	5258	5258.25	8726
523	1705487400	5258.25	5259.25	5255.25	5258.75	7029
524	1705489200	5259	5260.25	5254.5	5258.5	7687
525	1705491000	5258.25	5263	5257.75	5261.5	8519
526	1705492800	5261.5	5267.5	5260.5	5266	14732
527	1705494600	5266.25	5266.25	5262.25	5263	10472
528	1705496400	5263.25	5263.25	5257.75	5259.5	15509
529	1705498200	5259	5260	5248	5250.25	59834
530	1705500000	5250.25	5254	5247	5248.5	40910
531	1705501800	5248.25	5249.5	5240.25	5243.5	198686
532	1705503600	5243.25	5253	5240.5	5248.5	144233
533	1705505400	5248.25	5253.75	5245	5250.25	105404
534	1705507200	5250.5	5258	5250	5255.25	102682
535	1705509000	5255.5	5258	5251.5	5252	63167
536	1705510800	5252	5253.25	5244.25	5245.5	64532
537	1705512600	5245.5	5249.75	5241.25	5246.75	60808
538	1705514400	5246.75	5250.75	5234.5	5236.75	74949
539	1705516200	5237	5238	5228.5	5236.5	78393
540	1705518000	5236.5	5244.25	5235.25	5242.25	58414
541	1705519800	5242.5	5247.75	5242	5244.75	59811
542	1705521600	5245	5245.75	5236.75	5239	58639
543	1705523400	5239	5256.5	5238.5	5253.25	156774
544	1705525200	5253	5254.25	5250.75	5251.5	44458
545	1705527000	5251.25	5252.25	5251	5251.5	6310
546	1705532400	5250.25	5253.5	5247.25	5252.75	6100
547	1705534200	5252.75	5253	5250.75	5252	2234
548	1705536000	5252	5253	5249.5	5250.75	3301
549	1705537800	5251	5253.75	5250.75	5253.5	3309
550	1705539600	5253.75	5254	5251.5	5252.25	4302
551	1705541400	5252.5	5252.75	5249.25	5252.5	3485
552	1705543200	5252.25	5253.75	5252	5253	2025
553	1705545000	5252.75	5253	5249.75	5250.5	1993
554	1705546800	5250.75	5252	5249.75	5250.75	3121
555	1705548600	5251	5252.5	5248.25	5248.5	2237
556	1705550400	5248.5	5249.25	5247.25	5248	2354
557	1705552200	5248	5249	5245.75	5248	2886
558	1705554000	5248	5249.25	5247.25	5249.25	1621
559	1705555800	5249	5252	5247.5	5251.5	2958
560	1705557600	5251.25	5255	5251	5253.25	5702
561	1705559400	5253.25	5255	5251.75	5254	4974
562	1705561200	5254	5255.25	5252.5	5253	5629
563	1705563000	5253	5255	5250	5254.25	5257
564	1705564800	5254	5257	5252.5	5256.25	21377
565	1705566600	5256	5256.75	5252.25	5255	6958
566	1705568400	5254.75	5258.5	5254	5256.75	12285
567	1705570200	5256.75	5260	5255	5256.5	10308
568	1705572000	5256.25	5256.75	5253.75	5256.25	6692
569	1705573800	5256	5262.75	5255	5262.25	8620
570	1705575600	5262.5	5267.75	5262.25	5267.25	13492
571	1705577400	5267.25	5270.75	5266.25	5269.75	12398
572	1705579200	5269.75	5274.75	5269.75	5273	14164
573	1705581000	5272.75	5275.25	5271.25	5271.5	14188
574	1705582800	5271.75	5275.25	5270.5	5274.25	12351
575	1705584600	5274.25	5279.75	5264.75	5265.25	46072
576	1705586400	5265.5	5274.75	5265.5	5268.25	36579
577	1705588200	5268.25	5273	5262	5266.75	160079
578	1705590000	5266.75	5271.75	5262	5270	116933
579	1705591800	5270	5277.25	5265.75	5270.75	112632
580	1705593600	5270.75	5276	5264.75	5275	92418
581	1705595400	5275	5278.5	5270	5272.75	78880
582	1705597200	5273	5273.75	5258	5264	129439
583	1705599000	5264	5264.75	5258	5260	59287
584	1705600800	5259.75	5260.25	5252.25	5255.25	88181
585	1705602600	5255.25	5269.5	5254.75	5268	65976
586	1705604400	5268	5285.75	5267.75	5284.5	94334
587	1705606200	5284.75	5288	5277.75	5286	94953
588	1705608000	5286	5292.75	5284.25	5292.75	62471
589	1705609800	5292.75	5299.25	5287.5	5293.25	167196
590	1705611600	5293.25	5295.5	5288.75	5295	50820
591	1705613400	5294.75	5295.25	5292.75	5293	6960
592	1705618800	5293.5	5294.5	5290.75	5293.25	4741
593	1705620600	5293.25	5297.25	5292.25	5297	4768
594	1705622400	5296.75	5297.25	5293.75	5297	4440
595	1705624200	5297.25	5297.5	5294.5	5295.75	4008
596	1705626000	5295.75	5297	5291.5	5293	5627
597	1705627800	5293	5297	5292.75	5296.75	3671
598	1705629600	5296.5	5297	5294.75	5296.25	3121
599	1705631400	5296	5298.5	5294.75	5297	3619
600	1705633200	5297	5298.75	5296.5	5297	2461
601	1705635000	5297.25	5298.25	5296.25	5297.75	2297
602	1705636800	5297.75	5298.25	5296.75	5297	1512
603	1705638600	5297	5297.5	5296.25	5296.5	1876
604	1705640400	5296.75	5298	5296.5	5297.75	1356
605	1705642200	5297.5	5298	5293.75	5294.25	2535
606	1705644000	5294	5297	5294	5295.5	2693
607	1705645800	5295.5	5298	5295.25	5296.75	3024
608	1705647600	5296.75	5303.5	5295.5	5301.5	7952
609	1705649400	5301.5	5304.75	5300.75	5303.25	6872
610	1705651200	5303.5	5304.25	5300.75	5302.25	10541
611	1705653000	5302.25	5307	5300	5306.5	9390
612	1705654800	5306.5	5314	5306	5313.25	17209
613	1705656600	5313	5313	5306	5312	10623
614	1705658400	5312	5312.5	5309	5310.25	6606
615	1705660200	5310.25	5314.75	5309.25	5313	7413
616	1705662000	5312.75	5315.5	5312	5314.5	7703
617	1705663800	5314.25	5318	5314	5317	10711
618	1705665600	5316.75	5317.25	5313	5313.5	10260
619	1705667400	5313.25	5318.25	5311.75	5317.5	11709
620	1705669200	5317.5	5323.5	5317.5	5318.75	23470
621	1705671000	5318.75	5320.75	5312.25	5313.5	24727
622	1705672800	5313.5	5314.5	5303.25	5304.25	49082
623	1705674600	5304.25	5307.75	5297.25	5306.75	184030
624	1705676400	5307	5312	5297.75	5307.5	156499
625	1705678200	5307.25	5314.25	5301.25	5310.75	96337
626	1705680000	5311	5321.5	5308.25	5316.75	109179
627	1705681800	5317	5317.75	5310.25	5317.25	84232
628	1705683600	5317.25	5323.25	5311	5322.25	76054
629	1705685400	5322.25	5330.75	5321.25	5330.5	101076
630	1705687200	5330.75	5339	5325.75	5338.5	85681
631	1705689000	5338.5	5346	5338.25	5345.75	69721
632	1705690800	5346	5356.5	5344.25	5348.5	103448
633	1705692600	5348.75	5351.5	5342	5351	89683
634	1705694400	5351.25	5354.5	5346.75	5350.25	74895
635	1705696200	5350.25	5354	5347.25	5353	159820
636	1705698000	5353	5356.25	5349.75	5355.25	61160
637	1705699800	5355	5356.5	5352	5352	40715
638	1705878000	5354.75	5361.5	5354.75	5356.5	7619
639	1705879800	5356.25	5358.75	5356	5356.75	3647
640	1705881600	5356.75	5359.25	5355.75	5359.25	3654
641	1705883400	5359.25	5369	5358.75	5368.25	10395
642	1705885200	5368	5369.75	5364.5	5367	9674
643	1705887000	5367	5367.5	5363.75	5365.25	5442
644	1705888800	5365.25	5367.25	5363.75	5363.75	3685
645	1705890600	5364	5365.25	5362	5364	3248
646	1705892400	5364.25	5364.75	5362.5	5363.5	2886
647	1705894200	5363.75	5365.5	5362.5	5363.75	2606
648	1705896000	5363.75	5365.75	5363.5	5364.5	2493
649	1705897800	5364.5	5364.75	5363.75	5364.5	1616
650	1705899600	5364.5	5364.75	5362.75	5363	2152
651	1705901400	5362.75	5364.25	5361	5361.75	2760
652	1705903200	5361.75	5364.25	5361	5362	4407
653	1705905000	5362	5363.75	5361	5362.75	3555
654	1705906800	5362.5	5364.75	5359.75	5364	6048
655	1705908600	5364	5364.75	5361.75	5363.75	6415
656	1705910400	5363.5	5366.75	5361.5	5364.25	13225
657	1705912200	5364.5	5364.75	5361	5364.25	10584
658	1705914000	5364.5	5365.75	5362.75	5364.25	9122
659	1705915800	5364.5	5367.25	5364	5366.5	7783
660	1705917600	5366.5	5368.75	5364.5	5366	7246
661	1705919400	5366	5367	5364.75	5365.75	6520
662	1705921200	5366	5368.25	5365.25	5367.5	6200
663	1705923000	5367.5	5370	5366.25	5366.5	7794
664	1705924800	5366.5	5372	5366	5371.25	11241
665	1705926600	5371.25	5372.75	5369.5	5372	11684
666	1705928400	5372	5372.25	5369	5371.75	12624
667	1705930200	5371.75	5372.25	5365.75	5368.25	19058
668	1705932000	5368	5370	5365.25	5368	24701
669	1705933800	5368	5380.25	5367.25	5378.5	168757
670	1705935600	5378.5	5380.5	5370.75	5372	137347
671	1705937400	5372.25	5372.25	5361.5	5363.5	127966
672	1705939200	5363.75	5369.5	5357.5	5368.75	75704
673	1705941000	5369	5370.25	5363	5368.5	51940
674	1705942800	5368.75	5369.75	5360.5	5367.25	48003
675	1705944600	5367.5	5368.5	5363.25	5365.5	35331
676	1705946400	5365.75	5366	5355.75	5356.75	46875
677	1705948200	5357	5368	5356.5	5366.5	49431
678	1705950000	5366.5	5368.25	5358.25	5364.25	44209
679	1705951800	5364	5365.75	5360.5	5364.5	37540
680	1705953600	5364.5	5370.25	5361.25	5369.25	45542
681	1705955400	5369.25	5370.25	5362	5364	116551
682	1705957200	5364	5364.75	5361.5	5363	43040
683	1705959000	5363.25	5363.75	5362.75	5363	3482
684	1705964400	5364	5364.25	5361.25	5363.5	2996
685	1705966200	5363.25	5365	5363.25	5363.5	2270
686	1705968000	5363.5	5365.25	5362.5	5363.25	3398
687	1705969800	5363.5	5364.75	5363	5364	1805
688	1705971600	5364	5364.25	5361.5	5362.75	3121
689	1705973400	5362.75	5367	5361.25	5365.5	7927
690	1705975200	5365.25	5367.25	5364	5366.75	5151
691	1705977000	5366.75	5367.25	5363.25	5363.5	2480
692	1705978800	5363.5	5365.75	5362.5	5365	3130
693	1705980600	5365.25	5365.75	5362.25	5362.25	2902
694	1705982400	5362.5	5365.5	5362.5	5365	1950
695	1705984200	5365	5365	5363.75	5364	964
696	1705986000	5363.75	5365	5363.5	5364	1289
697	1705987800	5364.25	5365.25	5363	5363.75	1665
698	1705989600	5363.5	5365	5363.25	5364.25	1505
699	1705991400	5364.25	5365.75	5363.75	5365	1968
700	1705993200	5365	5367.75	5365	5367	3598
701	1705995000	5367	5367	5365.25	5366.75	2751
702	1705996800	5366.5	5368	5360.75	5361.5	14015
703	1705998600	5361.5	5362.75	5359.5	5360.75	10153
704	1706000400	5360.75	5365.25	5360.5	5363.5	7191
705	1706002200	5363.75	5365.25	5363	5364	4193
706	1706004000	5364	5364	5360.5	5362.75	6010
707	1706005800	5362.75	5364	5361.25	5362.25	5203
708	1706007600	5362.5	5364.75	5361.5	5361.75	5699
709	1706009400	5362	5365	5361.5	5364.5	8149
710	1706011200	5364.5	5366.5	5364	5365	6017
711	1706013000	5365	5367	5364.25	5367	6472
712	1706014800	5366.75	5370.75	5366	5370.75	11254
713	1706016600	5370.5	5374	5369	5370.5	17840
714	1706018400	5370.5	5370.75	5365	5368	23400
715	1706020200	5368	5371.5	5362.75	5367.25	116569
716	1706022000	5367	5369.75	5361.5	5366.25	84264
717	1706023800	5366.25	5366.25	5358.25	5360.25	86321
718	1706025600	5360	5364.5	5356.75	5358.25	77079
719	1706027400	5358.25	5363	5356.5	5362.5	53515
720	1706029200	5362.5	5363.25	5358.25	5360	33623
721	1706031000	5359.75	5367.5	5358.5	5366.5	35764
722	1706032800	5366.75	5367.5	5364	5365	32764
723	1706034600	5365.25	5368.25	5363.25	5367.25	34666
724	1706036400	5367.5	5368.5	5364	5365.75	30451
725	1706038200	5365.75	5372.75	5364.25	5371	42503
726	1706040000	5371.25	5378.25	5369.75	5374.5	61340
727	1706041800	5374.5	5379.25	5371.25	5377	137331
728	1706043600	5377	5381.75	5375.5	5381.75	47817
729	1706045400	5381.75	5384.25	5381.25	5383.25	35460
730	1706050800	5382.5	5387.75	5382.5	5386.75	4748
731	1706052600	5386.5	5387.5	5386.25	5386.75	2206
732	1706054400	5386.75	5387	5385.75	5385.75	2562
733	1706056200	5386	5388.5	5385.25	5387.75	2695
734	1706058000	5387.5	5387.75	5385.25	5386.5	3196
735	1706059800	5386.75	5387.25	5385.25	5385.75	2399
736	1706061600	5386	5386.5	5384.75	5386	2633
737	1706063400	5386.25	5386.75	5385.75	5386.75	1514
738	1706065200	5387	5388.75	5386.5	5387.75	2445
739	1706067000	5388	5388.5	5387	5387.5	2471
740	1706068800	5387.75	5388	5387	5387.75	1297
741	1706070600	5387.75	5388.25	5387.25	5387.75	843
742	1706072400	5387.75	5389.25	5387.25	5389	1277
743	1706074200	5389.25	5391	5389	5389.25	2598
744	1706076000	5389.25	5391.5	5389	5390.25	4407
745	1706077800	5390.5	5392.75	5389.75	5391	4227
746	1706079600	5391	5392.75	5390.25	5392.75	5093
747	1706081400	5392.75	5397	5392.5	5395	10086
748	1706083200	5395.25	5396.75	5394.5	5395.75	10542
749	1706085000	5395.75	5397.25	5395	5396.75	8848
750	1706086800	5396.5	5398.5	5395.25	5396.75	9367
751	1706088600	5396.75	5399.25	5395.75	5398.75	8006
752	1706090400	5399	5400	5394.75	5396.25	6921
753	1706092200	5396.25	5397.75	5395	5397.5	5252
754	1706094000	5397.5	5400.25	5397.25	5398.5	6789
755	1706095800	5398.75	5399	5397.25	5398.25	5728
756	1706097600	5398	5399	5397	5397.75	6547
757	1706099400	5397.75	5400.25	5397	5398.75	8415
758	1706101200	5398.75	5406.5	5398.75	5406	22123
759	1706103000	5405.75	5406.75	5400.25	5402	17263
760	1706104800	5402	5405.75	5401	5405.75	19800
761	1706106600	5405.75	5406	5397	5398.5	143173
762	1706108400	5398.5	5403.25	5391.25	5402.75	112109
763	1706110200	5402.75	5414	5401.25	5407.25	117438
764	1706112000	5407	5410	5402.25	5407	87696
765	1706113800	5407.25	5411.5	5404.25	5410.5	65575
766	1706115600	5410.5	5412.75	5405.75	5411	55763
767	1706117400	5411	5415.5	5411	5415	46922
768	1706119200	5415	5415	5402	5408	95903
769	1706121000	5408	5408	5396.5	5400.5	70936
770	1706122800	5400.5	5401.25	5387	5389.5	91667
771	1706124600	5389.5	5398.25	5387.25	5392.75	74831
772	1706126400	5393	5396.5	5381.25	5382.25	102857
773	1706128200	5382.5	5391.25	5377.5	5381	170436
774	1706130000	5381	5383.5	5371.25	5374.75	63137
775	1706131800	5374.75	5384	5374.25	5383.75	14733
776	1706137200	5381.75	5383	5379.5	5380	4183
777	1706139000	5380.25	5382.25	5379.5	5381.75	2551
778	1706140800	5381.5	5381.75	5378.25	5380.25	3542
779	1706142600	5380.25	5382.25	5380	5382	2673
780	1706144400	5382.25	5384.25	5378	5378.25	4662
781	1706146200	5378.25	5379.75	5375.75	5379.25	5382
782	1706148000	5379.25	5381.75	5378.5	5380	3407
783	1706149800	5380	5380	5375.5	5377.75	2464
784	1706151600	5377.75	5379	5376.25	5377.25	2743
785	1706153400	5377.5	5379	5377.25	5378.5	1194
786	1706155200	5378.5	5380.75	5378.25	5380.75	1608
787	1706157000	5380.5	5381.25	5379.5	5379.75	1389
788	1706158800	5379.75	5381.25	5379	5380.5	1647
789	1706160600	5380.5	5383.75	5380	5383.25	2362
790	1706162400	5383.5	5383.75	5381	5382.25	2295
791	1706164200	5382.25	5384	5380.75	5382.5	2403
792	1706166000	5382.75	5387	5381.75	5384.75	5254
793	1706167800	5384.75	5385.25	5382.5	5382.75	3368
794	1706169600	5382.75	5384.25	5379.5	5382	9910
795	1706171400	5382.25	5385.5	5381.75	5383.75	6855
796	1706173200	5383.75	5384.5	5381	5383.75	6518
797	1706175000	5383.75	5386.75	5383.25	5384.25	5537
798	1706176800	5384	5384.5	5381	5381.75	4511
799	1706178600	5381.75	5384	5381	5382.75	3851
800	1706180400	5382.75	5384.75	5381.75	5384	5182
801	1706182200	5383.75	5385.25	5381	5385	13104
802	1706184000	5385	5386.5	5381.75	5383.75	9589
803	1706185800	5383.5	5385.25	5378.75	5379.25	7449
804	1706187600	5379.25	5385.5	5378.75	5384	14478
805	1706189400	5383.75	5400.25	5377.75	5398	59054
806	1706191200	5398	5402.75	5396.5	5401	31688
807	1706193000	5401.25	5402.5	5393	5398.75	137682
808	1706194800	5398.75	5408.75	5394.25	5406.5	108461
809	1706196600	5406.5	5407.25	5394	5397	98930
810	1706198400	5397	5404	5393.5	5403.25	71927
811	1706200200	5403.25	5406.5	5397.75	5401.5	74697
812	1706202000	5401.5	5402.75	5389	5391.5	96807
813	1706203800	5391.5	5393	5386.75	5391	61555
814	1706205600	5390.75	5398.5	5386	5388	78718
815	1706207400	5388	5393.5	5383	5385	72964
816	1706209200	5384.75	5388.25	5379	5386.75	87210
817	1706211000	5387	5392	5383.25	5392	58011
818	1706212800	5391.75	5394.5	5388.25	5390.75	59464
819	1706214600	5391	5406.75	5389.5	5406.25	144389
820	1706216400	5406.25	5407.5	5402.75	5405.5	54319
821	1706218200	5405.5	5407.75	5401	5401.25	21167
822	1706223600	5401.5	5401.75	5394.75	5395.25	7397
823	1706225400	5395.25	5397.75	5394.5	5396	3341
824	1706227200	5396	5397.25	5393.75	5394.75	3776
825	1706229000	5395	5397.25	5394.75	5394.75	2984
826	1706230800	5395	5395	5392	5393.75	5677
827	1706232600	5393.75	5394.25	5392.75	5394	3322
828	1706234400	5394	5397	5393.75	5396.5	2696
829	1706236200	5396.5	5397.75	5392.5	5392.5	2808
830	1706238000	5392.75	5394	5392	5392.5	2334
831	1706239800	5392.5	5393.5	5391.5	5392	1618
832	1706241600	5392	5392.5	5387	5388	4615
833	1706243400	5387.75	5389.5	5383.5	5384.75	5044
834	1706245200	5385	5389	5384.75	5388	3285
835	1706247000	5388.25	5390.75	5388	5388.25	2875
836	1706248800	5388.25	5388.5	5382.25	5383	4871
837	1706250600	5383	5386.75	5381.5	5385.25	3947
838	1706252400	5385.25	5387.5	5383.25	5386	5384
839	1706254200	5386	5386.75	5380.75	5381.75	6075
840	1706256000	5381.75	5386.5	5381.25	5384	9570
841	1706257800	5384.25	5388	5384.25	5386.25	6010
842	1706259600	5386.5	5390.5	5383.25	5390.25	7545
843	1706261400	5390.25	5395.25	5389.25	5395	6769
844	1706263200	5395.25	5398.25	5393.5	5397.5	7853
845	1706265000	5397.75	5398.5	5395.75	5396.5	5051
846	1706266800	5396.5	5399	5394.5	5399	5661
847	1706268600	5399	5400.25	5396.5	5398.75	6776
848	1706270400	5398.75	5403.25	5398.5	5402.25	9122
849	1706272200	5402	5404.75	5400	5400.25	9091
850	1706274000	5400.25	5404.25	5399	5400.25	14877
851	1706275800	5400.25	5411	5394	5409	53776
852	1706277600	5408.75	5409	5395.75	5400.75	39528
853	1706279400	5400.5	5407.5	5397	5402	126528
854	1706281200	5401.5	5407	5395	5406.25	100960
855	1706283000	5406.25	5415.5	5405.25	5415.5	86219
856	1706284800	5415.5	5416.5	5408.5	5411.75	71368
857	1706286600	5411.75	5413.5	5406	5412.5	60632
858	1706288400	5412.25	5413.75	5407.25	5408	50418
859	1706290200	5408	5408.25	5391.5	5394.5	102777
860	1706292000	5394.5	5399.75	5392	5398.75	56551
861	1706293800	5398.5	5399.75	5389.75	5394.25	56631
862	1706295600	5394.25	5399.5	5394	5396.5	40370
863	1706297400	5396.75	5406	5393.75	5404.5	52400
864	1706299200	5404.5	5405.25	5398	5399.5	44155
865	1706301000	5399.25	5401.5	5395	5399.25	116101
866	1706302800	5399.25	5399.5	5396.25	5397	40027
867	1706304600	5397	5397.25	5395	5395	14280
868	1706482800	5391	5392.5	5384	5388	11331
869	1706484600	5387.75	5388.25	5386	5386.5	2553
870	1706486400	5386.5	5387.25	5386	5386	2784
871	1706488200	5386	5389	5385.75	5388.5	3024
872	1706490000	5388.75	5394	5388.5	5393.25	5806
873	1706491800	5393.25	5394.75	5392.75	5394.25	4013
874	1706493600	5394.5	5394.75	5391.75	5392.75	2517
875	1706495400	5392.75	5393.5	5391.75	5393.25	1614
876	1706497200	5393.5	5395.5	5392	5392.75	2996
877	1706499000	5392.75	5394.5	5391.75	5394.25	1864
878	1706500800	5394.25	5394.5	5393.25	5393.75	1671
879	1706502600	5393.75	5394.5	5393.25	5393.75	843
880	1706504400	5394	5395	5393.25	5394	2214
881	1706506200	5394	5395.5	5394	5395.5	1727
882	1706508000	5395.5	5398	5395	5396.5	3481
883	1706509800	5396.5	5397.5	5396	5396.25	1813
884	1706511600	5396	5398.5	5395.75	5397.75	3353
885	1706513400	5398	5400.25	5397.25	5400.25	4485
886	1706515200	5400	5400.5	5397.75	5399.75	7181
887	1706517000	5400	5402.5	5400	5401.75	6347
888	1706518800	5401.5	5403	5397.25	5398.5	7537
889	1706520600	5398.75	5400	5395	5395.75	5048
890	1706522400	5395.75	5399.5	5394.75	5399.25	4574
891	1706524200	5399.25	5401.25	5398	5400.25	3169
892	1706526000	5400.5	5402	5399.25	5401.75	2334
893	1706527800	5401.5	5403	5400.25	5401.25	4026
894	1706529600	5401.5	5404	5400.75	5403.5	6004
895	1706531400	5403.5	5403.75	5398.25	5399.75	6546
896	1706533200	5399.75	5402.25	5397.75	5399	8551
897	1706535000	5398.75	5399.25	5396.25	5398.5	12617
898	1706536800	5398.5	5401.25	5397	5401.25	14127
899	1706538600	5401.25	5405.25	5398.25	5404	92519
900	1706540400	5403.75	5406.5	5397.5	5400.5	95931
901	1706542200	5400.25	5402.75	5395	5396.5	66017
902	1706544000	5396.5	5401.75	5395	5401	43471
903	1706545800	5401	5405.5	5400.75	5404.75	41084
904	1706547600	5405	5408.75	5402.5	5406	42714
905	1706549400	5406.25	5409.75	5402	5405.25	48539
906	1706551200	5405.5	5408.25	5402	5408	28692
907	1706553000	5408	5409	5405.5	5406	26177
908	1706554800	5405.75	5412.75	5404.5	5411.75	40414
909	1706556600	5411.5	5414.75	5410.75	5412.5	44394
910	1706558400	5412.75	5438.25	5412.75	5433.25	159006
911	1706560200	5433.5	5438	5427.5	5437	171451
912	1706562000	5437	5437.5	5430.75	5435.25	57969
913	1706563800	5435.25	5436	5432	5432.5	33527
914	1706569200	5432.5	5436.75	5431.75	5435.75	4396
915	1706571000	5436	5436.25	5433.5	5435	1994
916	1706572800	5434.75	5438	5433	5437.75	3687
917	1706574600	5437.5	5438.25	5436.5	5437	2154
918	1706576400	5437	5439.5	5435.25	5437	4309
919	1706578200	5437	5437.5	5435.25	5436.5	3181
920	1706580000	5436.5	5436.5	5435.25	5435.75	1513
921	1706581800	5435.75	5437.5	5435.5	5437.25	1521
922	1706583600	5437.25	5438	5436.5	5437.25	1814
923	1706585400	5437.5	5437.5	5434.75	5435	1681
924	1706587200	5435	5436.5	5434.5	5436.25	1452
925	1706589000	5436.25	5436.75	5435	5435	1371
926	1706590800	5435	5437	5434.75	5437	1567
927	1706592600	5437	5438	5436.25	5436.25	2206
928	1706594400	5436.5	5437.25	5434	5435.5	2535
929	1706596200	5435.5	5435.75	5433.25	5433.25	2336
930	1706598000	5433.5	5433.5	5428.25	5430.75	5542
931	1706599800	5430.75	5432	5429.5	5431.5	3442
932	1706601600	5431.5	5433.75	5429.5	5433.75	10336
933	1706603400	5433.75	5435.75	5432.5	5435	7048
934	1706605200	5434.75	5436	5430.5	5431	5849
935	1706607000	5430.75	5432.25	5429.75	5431.75	4099
936	1706608800	5431.75	5434.5	5431	5433.75	4271
937	1706610600	5433.5	5434.75	5431.5	5432	3292
938	1706612400	5432	5432.25	5428.5	5430.75	6972
939	1706614200	5430.5	5431.75	5429.75	5431.25	3806
940	1706616000	5431.5	5432.5	5430	5432	5805
941	1706617800	5432	5432	5427.5	5428.75	6286
942	1706619600	5429	5429.5	5423	5426	13846
943	1706621400	5426.25	5427.5	5424.75	5425.5	10388
944	1706623200	5425.75	5429	5424.25	5428.5	19331
945	1706625000	5428.5	5436	5428.25	5435.5	97180
946	1706626800	5436	5436.25	5426.25	5430.5	120500
947	1706628600	5430.5	5432.5	5426.25	5429.5	67451
948	1706630400	5429.5	5434.25	5427.5	5433.75	54003
949	1706632200	5433.5	5438	5432.5	5436.25	48067
950	1706634000	5436.5	5438	5428.25	5428.5	54475
951	1706635800	5428.5	5429.75	5423.75	5426.75	59066
952	1706637600	5426.75	5432.5	5424.25	5432.25	43139
953	1706639400	5432.25	5433.5	5428.5	5430.5	41469
954	1706641200	5430.5	5435.5	5427.5	5435.25	44970
955	1706643000	5435.25	5438	5434.25	5436.75	40336
956	1706644800	5437	5439.5	5432.5	5437	46137
957	1706646600	5437	5437.75	5430.25	5431.5	113655
958	1706648400	5431.75	5434.25	5421	5422.75	78573
959	1706650200	5422.75	5424.5	5415.25	5415.75	20617
960	1706655600	5412.5	5416.25	5409.25	5410.75	12335
961	1706657400	5410.75	5413.75	5410.5	5412	3828
962	1706659200	5412	5416.25	5412	5415.75	4384
963	1706661000	5415.75	5416.5	5414.25	5415.25	2075
964	1706662800	5415.25	5415.75	5413.5	5413.75	2179
965	1706664600	5413.75	5415	5412	5412.5	2980
966	1706666400	5412.25	5413.5	5411.5	5412.5	3303
967	1706668200	5412.5	5413.25	5411.75	5412.5	1964
968	1706670000	5412.75	5413.5	5412.5	5412.75	1473
969	1706671800	5412.75	5413.25	5412	5412.25	1701
970	1706673600	5412.5	5414	5412.25	5413.75	1166
971	1706675400	5413.5	5415	5413.25	5414.5	1447
972	1706677200	5414.5	5415	5414.25	5414.5	1524
973	1706679000	5414.5	5414.5	5412.5	5412.75	1974
974	1706680800	5413	5414.5	5412.75	5413	2146
975	1706682600	5413	5413.25	5410.5	5410.75	2430
976	1706684400	5410.5	5415.25	5409.5	5415	3717
977	1706686200	5415	5417.5	5414.25	5416.25	4550
978	1706688000	5416.25	5420.25	5415.75	5419	7276
979	1706689800	5419.25	5420.25	5416.25	5416.75	5892
980	1706691600	5416.75	5417.25	5407.25	5407.5	13853
981	1706693400	5407.5	5410.75	5405.5	5407.75	11323
982	1706695200	5407.75	5408.75	5406	5407.25	5912
983	1706697000	5407	5408	5405.5	5406.5	4958
984	1706698800	5406.5	5411.5	5405.25	5409.75	9741
985	1706700600	5409.75	5410.5	5408	5409.75	5953
986	1706702400	5410	5411.5	5407.25	5408.75	8041
987	1706704200	5409	5413.25	5406.75	5413	12425
988	1706706000	5412.75	5415.75	5411	5413.25	18610
989	1706707800	5413	5419.25	5405.5	5407.25	51100
990	1706709600	5407.25	5409.25	5402.75	5408	41493
991	1706711400	5408.25	5412.75	5396.75	5399.25	180594
992	1706713200	5399	5400	5393.5	5394.75	124845
993	1706715000	5394.75	5396.75	5385.5	5389	115952
994	1706716800	5389.25	5396.5	5388.75	5392	84727
995	1706718600	5392	5392.75	5385	5390	77176
996	1706720400	5390	5395.75	5389.75	5395.25	56843
997	1706722200	5395	5395.25	5386.75	5395	61887
998	1706724000	5395.25	5398.75	5392	5393.75	54308
999	1706725800	5393.75	5398.5	5391.75	5395.75	41536
1000	1706727600	5395.75	5400.25	5377.75	5383.25	149150
1001	1706729400	5383.25	5412	5379.75	5386.5	249593
1002	1706731200	5386.5	5387.75	5358	5368.5	264551
1003	1706733000	5368.5	5369.75	5350.5	5351	336245
1004	1706734800	5351	5358.25	5348.25	5351.5	98163
1005	1706736600	5351.75	5354.5	5351.25	5354	10266
1006	1706742000	5356.75	5359.25	5354.75	5359.25	7346
1007	1706743800	5359	5359.75	5357.75	5359	3096
1008	1706745600	5359	5363.5	5358.75	5363.25	4816
1009	1706747400	5363.5	5365.25	5361.25	5361.75	5489
1010	1706749200	5361.75	5363.5	5360.25	5361.5	4785
1011	1706751000	5361.75	5363.5	5360.75	5363	3248
1012	1706752800	5363	5367	5362.5	5366.75	4809
1013	1706754600	5366.75	5368.25	5366.25	5366.75	3454
1014	1706756400	5366.75	5367	5364.25	5365	2603
1015	1706758200	5365	5365.25	5361.75	5365	2961
1016	1706760000	5365	5367.75	5365	5367.25	2613
1017	1706761800	5367	5367.25	5365.5	5366.75	1806
1018	1706763600	5366.5	5366.5	5364.25	5364.5	2989
1019	1706765400	5364.25	5365	5361.75	5362	3009
1020	1706767200	5362	5363	5359.75	5360.25	2948
1021	1706769000	5360	5362.25	5356.5	5357.25	5010
1022	1706770800	5357.25	5359.75	5356	5358.25	5915
1023	1706772600	5358.25	5364.25	5357	5363.5	6248
1024	1706774400	5363.75	5367.75	5361.75	5367.25	12114
1025	1706776200	5367.5	5367.75	5364.75	5367	8765
1026	1706778000	5366.75	5369	5364.25	5366.75	8102
1027	1706779800	5367	5368.75	5365.5	5367.75	5415
1028	1706781600	5367.75	5370.25	5366.75	5369.5	5384
1029	1706783400	5369.5	5371	5368.75	5370.75	4266
1030	1706785200	5370.75	5371.25	5368.5	5369	6428
1031	1706787000	5369	5371.5	5368.5	5371.5	6507
1032	1706788800	5371.25	5374.5	5369.75	5374	10793
1033	1706790600	5374	5378	5373.75	5375.75	13295
1034	1706792400	5375.5	5375.75	5365	5367.5	27321
1035	1706794200	5368	5374.25	5365	5371.5	34004
1036	1706796000	5371.5	5374.5	5362.75	5365.5	32046
1037	1706797800	5365.5	5377	5364.5	5369.5	165022
1038	1706799600	5369.25	5381.5	5361.5	5381	151196
1039	1706801400	5381.25	5381.5	5359.75	5360	128386
1040	1706803200	5359.75	5366.25	5356.75	5364.5	106560
1041	1706805000	5364.5	5377.25	5364.25	5376	85411
1042	1706806800	5376	5392	5375.75	5384	110059
1043	1706808600	5384	5401.75	5382.75	5393.25	107927
1044	1706810400	5393	5394.25	5381.25	5389.25	87115
1045	1706812200	5389.5	5395.25	5382.75	5391.75	71166
1046	1706814000	5391.75	5399	5391	5393.75	57370
1047	1706815800	5393.75	5405	5390.25	5404.5	63947
1048	1706817600	5404.5	5409.25	5401.25	5406.25	63519
1049	1706819400	5406.25	5412	5400.25	5412	142856
1050	1706821200	5411.75	5432	5408	5431.75	90094
1051	1706823000	5432	5446	5427.25	5441.25	60037
1052	1706828400	5435	5438.25	5432.75	5435.5	10621
1053	1706830200	5435.25	5438	5434.5	5436.25	3968
1054	1706832000	5436.5	5436.5	5432.25	5434.25	5360
1055	1706833800	5434	5437	5434	5437	2567
1056	1706835600	5437	5439	5435.75	5438.5	3147
1057	1706837400	5438.25	5441.25	5438.25	5440.5	3660
1058	1706839200	5440.75	5441.25	5437.75	5438.75	2952
1059	1706841000	5439	5440.75	5438.75	5440.25	1655
1060	1706842800	5440.5	5440.75	5438.25	5438.5	1694
1061	1706844600	5438.5	5439	5437.5	5438	1744
1062	1706846400	5438.25	5439	5437.5	5438.75	1392
1063	1706848200	5438.75	5438.75	5436	5437	1701
1064	1706850000	5437	5439.25	5436.5	5439.25	2356
1065	1706851800	5439.25	5439.25	5437	5437.75	2111
1066	1706853600	5437.5	5439.25	5436	5439	2903
1067	1706855400	5439	5440	5438	5439	2883
1068	1706857200	5438.75	5438.75	5436.25	5437	3541
1069	1706859000	5437.25	5437.75	5435.25	5435.75	3828
1070	1706860800	5435.75	5437.75	5433.5	5437	11548
1071	1706862600	5437	5442	5436	5439.5	9261
1072	1706864400	5439.75	5442.25	5437	5437.25	8385
1073	1706866200	5437.25	5437.25	5434	5437	8168
1074	1706868000	5437	5438.5	5436	5438.25	4495
1075	1706869800	5438.5	5440	5437	5437.5	4723
1076	1706871600	5437.5	5439.5	5436	5439	4114
1077	1706873400	5439	5441	5438.75	5441	5256
1078	1706875200	5440.75	5445.75	5438.5	5445	7948
1079	1706877000	5444.75	5445.25	5442.75	5443.5	9267
1080	1706878800	5443.75	5446.25	5438.75	5440.25	17482
1081	1706880600	5440.25	5440.25	5409.75	5411.5	111763
1082	1706882400	5411.5	5416.25	5408	5415.25	59855
1083	1706884200	5415.25	5428	5411.25	5423.5	199868
1084	1706886000	5423.5	5432.25	5418.5	5427.25	133981
1085	1706887800	5427.25	5443.25	5422	5440.5	134986
1086	1706889600	5440.75	5451	5435.25	5448.25	96541
1087	1706891400	5448.25	5459.5	5448.25	5454.5	107424
1088	1706893200	5454.75	5463.75	5450.5	5463	74281
1089	1706895000	5463	5465.75	5441	5455.5	125222
1090	1706896800	5455.5	5464.75	5454	5456.5	85189
1091	1706898600	5456.5	5463.5	5452	5462.25	67939
1092	1706900400	5462.25	5473.25	5462.25	5468.75	75095
1093	1706902200	5469	5476.75	5468.25	5476.25	76383
1094	1706904000	5476	5480	5471	5478.5	72407
1095	1706905800	5478.25	5478.5	5461.5	5461.75	197438
1096	1706907600	5461.75	5461.75	5454.25	5460.75	66723
1097	1706909400	5460.75	5460.75	5454.75	5455	23518
1098	1707087600	5458.25	5463	5455.25	5458.75	7081
1099	1707089400	5458.75	5460.75	5457.5	5459	3807
1100	1707091200	5458.75	5462.25	5452.75	5453	12194
1101	1707093000	5453	5453.5	5447.25	5450.5	8134
1102	1707094800	5450.75	5451.75	5446.5	5449	5455
1103	1707096600	5448.75	5452.5	5448.5	5452.25	4101
1104	1707098400	5452	5452.5	5449.5	5451	3263
1105	1707100200	5450.75	5451.5	5447.75	5449.5	3020
1106	1707102000	5449.75	5451.25	5447	5447.75	3970
1107	1707103800	5447.75	5449	5446.75	5448.5	2183
1108	1707105600	5448.5	5450	5448	5449.25	2215
1109	1707107400	5449.25	5450	5448.25	5450	1320
1110	1707109200	5450	5452.5	5449.25	5451.25	3163
1111	1707111000	5451.25	5452	5450	5451.5	2296
1112	1707112800	5451.5	5454	5451.25	5453.75	2843
1113	1707114600	5453.75	5454	5451.75	5452.75	2182
1114	1707116400	5452.75	5454.25	5452	5453	3057
1115	1707118200	5452.75	5455.25	5450.75	5451.25	3944
1116	1707120000	5451.25	5456	5449.75	5455.5	6721
1117	1707121800	5455.5	5456.25	5453.25	5454.25	5289
1118	1707123600	5454.25	5455.5	5448.75	5449.25	7262
1119	1707125400	5449.25	5451	5446	5448	7161
1120	1707127200	5448	5452.75	5448	5452.5	5537
1121	1707129000	5452.5	5456.25	5452.5	5454.25	6328
1122	1707130800	5454.5	5455.25	5452.75	5453.25	4509
1123	1707132600	5453.25	5455.25	5452.25	5452.75	7549
1124	1707134400	5452.75	5457.75	5450.75	5454.75	10703
1125	1707136200	5454.75	5457.75	5453.75	5456.25	8195
1126	1707138000	5456.25	5457.25	5449.25	5449.25	16976
1127	1707139800	5449.5	5451	5445.5	5447.25	17850
1128	1707141600	5447.25	5455.25	5446	5455.25	26245
1129	1707143400	5455.25	5455.25	5446.5	5452.5	128266
1130	1707145200	5452	5452.5	5425	5431.75	184514
1131	1707147000	5431.75	5432.75	5420	5426	102615
1132	1707148800	5426	5436	5424.75	5431	80459
1133	1707150600	5431	5439.5	5431	5439	66031
1134	1707152400	5439.25	5445.5	5438	5445.5	58466
1135	1707154200	5445.5	5452.25	5445.5	5448.25	62069
1136	1707156000	5448.5	5453.5	5443.75	5444	59848
1137	1707157800	5444	5450.25	5443.75	5449.25	43330
1138	1707159600	5449.25	5453.75	5446.5	5452.75	45082
1139	1707161400	5452.5	5459.75	5452	5457.75	61886
1140	1707163200	5458	5458.25	5443.75	5454.75	87878
1141	1707165000	5454.75	5457.5	5442.75	5443.25	156570
1142	1707166800	5443.25	5444.25	5437.75	5441.5	59027
1143	1707168600	5441.5	5442.5	5439.75	5442.5	6619
1144	1707174000	5441.75	5444.25	5441.25	5442.25	2067
1145	1707175800	5442.25	5443	5439.5	5440.25	2025
1146	1707177600	5440	5443	5439.75	5442	2044
1147	1707179400	5442	5443.75	5441.75	5443.25	1299
1148	1707181200	5443	5446.25	5442.75	5444	3353
1149	1707183000	5444	5445.75	5443	5445.75	3549
1150	1707184800	5445.5	5447.5	5444.75	5446.25	2377
1151	1707186600	5446.25	5448	5445.75	5446.25	2422
1152	1707188400	5446.5	5449.5	5446.25	5449	2314
1153	1707190200	5449	5449.25	5446.25	5447.25	2714
1154	1707192000	5447	5448.5	5446.5	5448.5	1335
1155	1707193800	5448.5	5449.5	5448	5449	1494
1156	1707195600	5449	5450.5	5447.75	5448.75	2914
1157	1707197400	5448.75	5449.5	5447.5	5447.75	1819
1158	1707199200	5447.5	5448	5446.25	5446.5	1695
1159	1707201000	5446.5	5448	5446.25	5447.5	1848
1160	1707202800	5447.5	5453	5447.25	5452.75	5947
1161	1707204600	5452.75	5453.75	5451.25	5451.5	3860
1162	1707206400	5451.75	5453.25	5450.25	5450.75	7366
1163	1707208200	5451	5451.5	5447	5447.25	5670
1164	1707210000	5447.25	5450.5	5446.75	5449.5	6881
1165	1707211800	5449.25	5449.75	5444.75	5445.5	4908
1166	1707213600	5445.75	5445.75	5441.5	5442.75	6180
1167	1707215400	5442.75	5445	5440.5	5444.25	5274
1168	1707217200	5444.25	5445.25	5441.25	5443.25	4892
1169	1707219000	5443	5443.5	5437.25	5441	13042
1170	1707220800	5440.75	5441.75	5436.75	5438.25	9474
1171	1707222600	5438	5443.25	5437.75	5442.75	10446
1172	1707224400	5442.75	5449.25	5442	5448.25	13813
1173	1707226200	5448.5	5452	5447.5	5450.75	13427
1174	1707228000	5450.75	5453.75	5450.75	5452	16364
1175	1707229800	5452.25	5460.5	5446.75	5447.25	164418
1176	1707231600	5447	5447.5	5437.25	5442	137785
1177	1707233400	5442	5449	5441	5445.25	82782
1178	1707235200	5445.25	5451.5	5442	5450	65653
1179	1707237000	5450	5451.25	5439.5	5440.5	66425
1180	1707238800	5440.75	5446.5	5438	5446	70178
1181	1707240600	5446	5446.75	5441.25	5442.75	45422
1182	1707242400	5443	5448	5441.5	5446.5	50497
1183	1707244200	5446.5	5452.75	5446	5452.5	46524
1184	1707246000	5452.5	5453	5438	5442.25	76600
1185	1707247800	5442.25	5450	5439.5	5448.5	44652
1186	1707249600	5448.75	5452.75	5446.75	5448.5	46317
1187	1707251400	5448.5	5458	5443.5	5457.25	113269
1188	1707253200	5457.25	5458.5	5451	5452.5	38502
1189	1707255000	5452.5	5454.75	5452.25	5454.5	5480
1190	1707260400	5453.75	5457.5	5453.5	5455.5	3895
1191	1707262200	5455.75	5457.25	5454.75	5455.5	2391
1192	1707264000	5455.5	5456.75	5454	5455.75	2314
1193	1707265800	5455.75	5456.75	5454.25	5455.75	1917
1194	1707267600	5456	5465.75	5456	5463.75	7682
1195	1707269400	5463.75	5465.25	5460.25	5460.75	4748
1196	1707271200	5460.5	5462	5460.5	5461.5	1808
1197	1707273000	5461.5	5462	5460	5462	2112
1198	1707274800	5462	5462.75	5460	5460.75	1862
1199	1707276600	5460.75	5460.75	5457.75	5457.75	3154
1200	1707278400	5457.75	5458	5456.25	5457.25	2557
1201	1707280200	5457.5	5457.75	5456.75	5457.5	827
1202	1707282000	5457.5	5457.75	5456.25	5457.25	1228
1203	1707283800	5457	5458	5455.5	5457.25	2446
1204	1707285600	5457.5	5457.5	5453.75	5454	2143
1205	1707287400	5454	5457.25	5453.25	5456.75	2922
1206	1707289200	5456.5	5457.5	5455.25	5456	2701
1207	1707291000	5455.75	5456	5453.25	5454.25	3156
1208	1707292800	5454.25	5456	5453.5	5454.75	4902
1209	1707294600	5454.5	5456.75	5454.5	5456.5	3185
1210	1707296400	5456.5	5458.75	5454.75	5456.75	4228
1211	1707298200	5457	5458.5	5456	5457.75	3919
1212	1707300000	5457.75	5458.25	5456.75	5457.25	3388
1213	1707301800	5457.5	5457.5	5452.25	5453.5	4948
1214	1707303600	5453.5	5456.75	5453.5	5456.5	4507
1215	1707305400	5456.5	5458	5454.5	5456.75	6274
1216	1707307200	5456.75	5457.25	5453	5457.25	7343
1217	1707309000	5457	5466	5457	5465.5	14875
1218	1707310800	5465.25	5471.75	5464.5	5470.75	19310
1219	1707312600	5471	5474	5469.75	5472	19806
1220	1707314400	5472	5480	5472	5479.75	31662
1221	1707316200	5479.75	5481.5	5470.25	5475.5	157206
1222	1707318000	5475.5	5496.75	5471.75	5496.75	142311
1223	1707319800	5496.75	5497.5	5487.25	5489.5	114830
1224	1707321600	5489.5	5493.25	5485.25	5488.25	72503
1225	1707323400	5488.25	5495.5	5485.5	5492.75	61966
1226	1707325200	5492.75	5495.5	5489	5490	46448
1227	1707327000	5490.25	5493	5484.75	5492.5	51916
1228	1707328800	5492.5	5499.25	5487.5	5498.75	77788
1229	1707330600	5499	5501.5	5493	5497.75	53985
1230	1707332400	5497.5	5499.75	5495.25	5496.5	39554
1231	1707334200	5496.5	5500.5	5494.75	5500.25	41815
1232	1707336000	5500.25	5502.25	5495.75	5498.5	55822
1233	1707337800	5498.75	5499.75	5493	5497.75	116408
1234	1707339600	5497.75	5498	5494.75	5496.5	47742
1235	1707341400	5496.5	5498.5	5495.75	5497.75	8571
1236	1707346800	5498	5498.5	5493.75	5495.25	3463
1237	1707348600	5495.5	5496	5494.5	5496	1475
1238	1707350400	5495.75	5496.25	5494.75	5495.25	1878
1239	1707352200	5495.5	5495.75	5494	5494.5	1500
1240	1707354000	5494.5	5496	5493.5	5494.25	2348
1241	1707355800	5494.25	5497	5494	5496.75	2108
1242	1707357600	5496.75	5498	5495.75	5496.25	1828
1243	1707359400	5496	5496	5494.5	5495.25	1461
1244	1707361200	5495.25	5496	5494.75	5495	757
1245	1707363000	5495	5495.5	5494.75	5495.25	990
1246	1707364800	5495	5496	5495	5495.75	832
1247	1707366600	5495.75	5496.5	5495.5	5496	854
1248	1707368400	5496.25	5497.25	5495.5	5497.25	1461
1249	1707370200	5497	5497.25	5494.75	5495.75	1137
1250	1707372000	5495.75	5496.25	5494.5	5496	1551
1251	1707373800	5496	5498	5496	5497.5	2924
1252	1707375600	5497.5	5498.5	5496.25	5497.75	3336
1253	1707377400	5497.75	5498.25	5495	5496.25	3020
1254	1707379200	5496.5	5498	5493	5493.75	7828
1255	1707381000	5493.75	5495.25	5492.25	5493.75	6271
1256	1707382800	5494	5495.25	5492.75	5493.5	6417
1257	1707384600	5493.25	5495.75	5493.25	5494.25	4252
1258	1707386400	5494.5	5495	5493	5494.5	3075
1259	1707388200	5494.5	5494.5	5491.25	5492.5	4742
1260	1707390000	5492.75	5493	5486	5486.25	6709
1261	1707391800	5486.25	5489.75	5486.25	5489.25	6117
1262	1707393600	5489.5	5491.5	5488	5490.75	7341
1263	1707395400	5490.75	5491	5487.75	5488.75	7461
1264	1707397200	5488.75	5491	5486.75	5488.75	10796
1265	1707399000	5488.25	5494.75	5486.5	5493.25	24487
1266	1707400800	5493	5495.75	5491.5	5495.5	15357
1267	1707402600	5495.5	5498.25	5491	5494.5	93600
1268	1707404400	5494.5	5497	5490.75	5492.75	67519
1269	1707406200	5493	5496.75	5487.75	5496.5	83227
1270	1707408000	5496.5	5496.75	5487.75	5488.5	57231
1271	1707409800	5488.25	5493.75	5487.25	5492.75	50731
1272	1707411600	5492.75	5496	5489.75	5494.75	36820
1273	1707413400	5494.75	5495.75	5488.5	5490.5	35761
1274	1707415200	5490.5	5497.5	5489.75	5495.25	52835
1275	1707417000	5495	5498	5493.5	5495.75	35270
1276	1707418800	5496	5497.5	5492.25	5492.75	37432
1277	1707420600	5492.75	5497.75	5490.25	5497	41549
1278	1707422400	5497	5500.5	5496.5	5498.75	43899
1279	1707424200	5498.75	5502.25	5493.25	5499.25	122021
1280	1707426000	5499	5499.25	5496	5498	35818
1281	1707427800	5498.25	5498.75	5496.5	5496.75	14352
1282	1707433200	5496.75	5497.5	5495.25	5496.75	2642
1283	1707435000	5497	5498	5497	5497.5	1410
1284	1707436800	5497.5	5499.5	5496.75	5498	1696
1285	1707438600	5498	5499.25	5495.25	5495.5	2699
1286	1707440400	5495.5	5497.25	5495.5	5496.25	1844
1287	1707442200	5496.25	5497	5495.25	5496	2007
1288	1707444000	5495.75	5497	5495.25	5496.25	1293
1289	1707445800	5496.25	5497.25	5496	5496.5	1276
1290	1707447600	5496.75	5497.75	5496.5	5497.5	1311
1291	1707449400	5497.5	5498.75	5496.75	5498.75	1650
1292	1707451200	5498.75	5499	5497.75	5497.75	844
1293	1707453000	5497.75	5498.25	5497	5497	573
1294	1707454800	5497	5498.25	5497	5497.75	483
1295	1707456600	5498	5498.25	5495.75	5496	1049
1296	1707458400	5496	5496.5	5495.75	5496	1388
1297	1707460200	5496	5497	5496	5496.25	1521
1298	1707462000	5496.5	5499.25	5496.25	5499	2775
1299	1707463800	5498.75	5500	5497.75	5499.75	3155
1300	1707465600	5499.75	5504.75	5499.5	5504.75	9986
1301	1707467400	5504.75	5505.5	5502.25	5504.25	5017
1302	1707469200	5504.25	5504.5	5499.5	5501.25	6005
1303	1707471000	5501.25	5502.75	5500.75	5502.5	3040
1304	1707472800	5502.5	5505.5	5502	5505	4268
1305	1707474600	5505	5506.25	5504	5505	4484
1306	1707476400	5505	5505.5	5502.75	5505.25	3517
1307	1707478200	5505.5	5507	5504.25	5506	5305
1308	1707480000	5505.75	5509	5505.75	5507.75	7162
1309	1707481800	5507.75	5509.5	5507.25	5507.5	6946
1310	1707483600	5507.5	5508.75	5506.75	5507.75	7904
1311	1707485400	5507.5	5525.25	5505.5	5512.75	74536
1312	1707487200	5512.75	5513	5500.75	5502.5	41747
1313	1707489000	5502.25	5510.25	5498.5	5509	127586
1314	1707490800	5508.75	5512	5505.25	5510.5	88082
1315	1707492600	5510.5	5514.25	5509	5513.5	63626
1316	1707494400	5513.5	5516.25	5510	5511.75	57253
1317	1707496200	5511.75	5513	5507	5509.75	50713
1318	1707498000	5509.75	5515.5	5507.5	5515.25	35634
1319	1707499800	5515.25	5519	5512.25	5518.75	55672
1320	1707501600	5518.5	5522.5	5517	5521.75	47309
1321	1707503400	5521.75	5523.5	5518.75	5521.25	40659
1322	1707505200	5521.25	5525.5	5520.5	5524.5	39744
1323	1707507000	5524.75	5530.75	5524.75	5527	50893
1324	1707508800	5527.25	5527.5	5522	5525.25	62107
1325	1707510600	5525	5528	5521.25	5526.25	129794
1326	1707512400	5526.25	5527	5524.25	5525.25	41819
1327	1707514200	5525	5525.5	5523.75	5524.25	39958
1328	1707692400	5524.75	5525	5521	5524.5	5048
1329	1707694200	5524.5	5526	5524.25	5524.75	2659
1330	1707696000	5524.5	5525.75	5523.75	5525	1639
1331	1707697800	5525.25	5526.75	5525	5526	1851
1332	1707699600	5525.75	5527	5525.5	5526.5	1294
1333	1707701400	5526.25	5526.75	5525.25	5525.75	1017
1334	1707703200	5525.75	5526	5524.5	5525	1519
1335	1707705000	5525.25	5525.75	5524.75	5525	791
1336	1707706800	5525.25	5525.75	5525.25	5525.5	688
1337	1707708600	5525.5	5525.5	5524.5	5524.75	873
1338	1707710400	5525	5526.5	5524.75	5525.5	1824
1339	1707712200	5525.5	5525.5	5523.25	5523.75	1287
1340	1707714000	5523.75	5524.25	5523.5	5524	767
1341	1707715800	5523.75	5524	5523	5523.25	873
1342	1707717600	5523.5	5524	5522.75	5523.75	1520
1343	1707719400	5523.75	5524.5	5523.25	5523.5	1208
1344	1707721200	5523.5	5527.25	5523.25	5526	3815
1345	1707723000	5526	5526.25	5524.5	5524.75	2646
1346	1707724800	5524.75	5526.5	5524	5526	4720
1347	1707726600	5526	5526.75	5523.25	5523.25	4091
1348	1707728400	5523.5	5526.25	5523	5525.75	4521
1349	1707730200	5525.75	5527	5525	5525.75	4264
1350	1707732000	5525.75	5527.75	5524.75	5526.25	5063
1351	1707733800	5526.25	5526.75	5525.75	5526.75	2257
1352	1707735600	5526.5	5528.5	5525.5	5527	3855
1353	1707737400	5526.75	5527.75	5525.75	5527	2733
1354	1707739200	5526.75	5528	5525.5	5525.75	3993
1355	1707741000	5525.5	5526.75	5525	5526.25	3644
1356	1707742800	5526.5	5527.75	5525.25	5525.5	5868
1357	1707744600	5525.25	5525.75	5523.5	5523.75	8807
1358	1707746400	5524	5525.75	5521.75	5525.25	13523
1359	1707748200	5525.25	5528	5525	5527.5	80569
1360	1707750000	5527.75	5528	5523.5	5526.75	56815
1361	1707751800	5526.75	5534.75	5526.5	5534.25	54675
1362	1707753600	5534.5	5543.25	5532	5542.5	61135
1363	1707755400	5542.75	5548.75	5542.25	5546.5	79010
1364	1707757200	5546.75	5548.25	5540.5	5543	55980
1365	1707759000	5543	5546	5540	5545.75	45616
1366	1707760800	5545.75	5548	5538.5	5539	45764
1367	1707762600	5539.25	5539.75	5530.25	5534.25	88105
1368	1707764400	5534.25	5535.25	5515.5	5524.25	101522
1369	1707766200	5524.25	5526.5	5517.75	5519.25	70019
1370	1707768000	5519.25	5524.75	5518.5	5522.5	47237
1371	1707769800	5522.75	5526	5519	5523.75	138019
1372	1707771600	5523.5	5524.75	5513.75	5516	50919
1373	1707773400	5516.25	5518.5	5515.25	5518	4989
1374	1707778800	5516.25	5518	5513.75	5517.25	3911
1375	1707780600	5517.25	5519.25	5516.75	5517.5	2591
1376	1707782400	5517.75	5518	5513.75	5515	3615
1377	1707784200	5515.25	5516.25	5514	5515.5	2157
1378	1707786000	5515.5	5516	5514.25	5514.75	1693
1379	1707787800	5515	5515.75	5514.75	5515.5	1344
1380	1707789600	5515.25	5516.25	5514.5	5516.25	1222
1381	1707791400	5516.25	5517.5	5516	5517	1523
1382	1707793200	5517.25	5517.25	5516	5516.5	1088
1383	1707795000	5516.5	5516.5	5514.75	5514.75	1139
1384	1707796800	5515	5515.75	5514.5	5515.5	1115
1385	1707798600	5515.5	5515.5	5514.25	5515	1329
1386	1707800400	5515	5517.25	5514.75	5517.25	1266
1387	1707802200	5517	5517.25	5516	5516	1397
1388	1707804000	5516.25	5521	5516.25	5520.5	3556
1389	1707805800	5520.5	5521.5	5519	5520	2597
1390	1707807600	5520	5520.25	5518.5	5520	2998
1391	1707809400	5520	5521.75	5518.5	5521.75	3953
1392	1707811200	5521.75	5522.25	5516	5516	8904
1393	1707813000	5516	5516.25	5506.25	5507.25	13730
1394	1707814800	5507.5	5510.5	5506	5507.5	10306
1395	1707816600	5507.75	5508.75	5504.75	5506.75	8968
1396	1707818400	5506.75	5508	5503	5504.5	8835
1397	1707820200	5504.5	5507.5	5501.75	5504.5	8570
1398	1707822000	5504.5	5507.25	5503.75	5505.75	6922
1399	1707823800	5505.75	5505.75	5502.5	5503.5	5935
1400	1707825600	5503.5	5504	5499.25	5501.5	12730
1401	1707827400	5501.5	5505.25	5500.5	5503.75	12228
1402	1707829200	5503.5	5508	5502.5	5505.75	16677
1403	1707831000	5505.75	5510.25	5457.25	5460.25	138802
1404	1707832800	5460.25	5460.5	5449.75	5457	77408
1405	1707834600	5457.25	5464.25	5448.25	5450.25	232229
1406	1707836400	5450	5460.75	5444	5460.75	156400
1407	1707838200	5461	5465	5457	5457.5	130759
1408	1707840000	5457.75	5469.25	5457.75	5467.5	82438
1409	1707841800	5467.5	5470.5	5461.75	5462.75	81656
1410	1707843600	5462.75	5463.5	5456	5457.25	65704
1411	1707845400	5457.25	5465.25	5453.5	5455	63397
1412	1707847200	5455	5456.75	5452.25	5454.25	56053
1413	1707849000	5454.25	5454.75	5445.5	5447.75	66008
1414	1707850800	5447.5	5447.75	5429.5	5432.75	118311
1415	1707852600	5432.75	5441.25	5422.5	5425.25	116539
1416	1707854400	5425.25	5427	5418.75	5424.75	109071
1417	1707856200	5424.75	5454.75	5423.5	5454	281741
1418	1707858000	5454	5455.25	5450.5	5452.75	65181
1419	1707859800	5453	5456.5	5452.5	5455.5	9837
1420	1707865200	5456.5	5457.5	5452.5	5454.25	7119
1421	1707867000	5454.25	5456	5453.5	5454.75	4089
1422	1707868800	5454.75	5454.75	5451.25	5452	5586
1423	1707870600	5452.25	5455.5	5451.5	5454.75	3642
1424	1707872400	5454.5	5455	5451	5453	5054
1425	1707874200	5453	5454.5	5451	5453.75	4422
1426	1707876000	5454	5455.75	5453.5	5454.75	4107
1427	1707877800	5454.75	5454.75	5451.75	5452.5	3043
1428	1707879600	5452.5	5453.5	5452	5453.25	2470
1429	1707881400	5453.25	5453.5	5451.5	5452.25	2625
1430	1707883200	5452.5	5452.75	5451.5	5452	2332
1431	1707885000	5451.75	5454.25	5451.5	5453.5	2212
1432	1707886800	5453.75	5455	5453.25	5454.5	2334
1433	1707888600	5454.5	5456.25	5454.25	5454.5	2626
1434	1707890400	5454.25	5457.25	5454.25	5456.5	3026
1435	1707892200	5456.75	5458	5456	5457.5	2858
1436	1707894000	5457.5	5464	5456.75	5462.75	13167
1437	1707895800	5462.5	5463.5	5460.75	5462.25	6031
1438	1707897600	5462.25	5469	5461.75	5468	10425
1439	1707899400	5468	5468	5462.5	5465.25	11895
1440	1707901200	5465.25	5471	5464.25	5470.25	9980
1441	1707903000	5470	5477	5468.75	5476.25	11347
1442	1707904800	5476.25	5476.75	5471.75	5472.5	8747
1443	1707906600	5472.5	5475.25	5471.5	5474	5547
1444	1707908400	5474	5474.25	5470.75	5471.75	4342
1445	1707910200	5472	5477	5468	5476.5	11117
1446	1707912000	5476.5	5480.5	5475.5	5477	13596
1447	1707913800	5477.25	5478.25	5474.75	5476	8791
1448	1707915600	5476	5483	5474	5475.5	22691
1449	1707917400	5475.5	5481	5473.5	5475.75	24300
1450	1707919200	5475.75	5480.25	5473.5	5479.5	21551
1451	1707921000	5479.5	5484.5	5469	5480.25	159257
1452	1707922800	5480.25	5491.25	5477	5488.5	105469
1453	1707924600	5488.75	5490.5	5470.75	5470.75	109457
1454	1707926400	5471	5474.5	5462.75	5473.75	128372
1455	1707928200	5473.75	5474.5	5464.5	5464.5	71505
1456	1707930000	5464.75	5471.75	5455	5471.5	86797
1457	1707931800	5471.5	5474.5	5469.5	5473.25	47966
1458	1707933600	5473.5	5477	5465.25	5470.5	62524
1459	1707935400	5470.5	5482.75	5469.75	5477.25	61207
1460	1707937200	5477.25	5479.25	5463.5	5478	88068
1461	1707939000	5478	5482.25	5475.5	5480.5	61205
1462	1707940800	5480.5	5493.5	5477.25	5491.25	87023
1463	1707942600	5491.5	5502.5	5486	5497.5	170406
1464	1707944400	5497.25	5503.75	5495.25	5503.25	62576
1465	1707946200	5503.5	5504.75	5499.25	5499.75	11939
1466	1707951600	5499.75	5501	5498.75	5500.75	2925
1467	1707953400	5500.5	5501.25	5500.25	5500.75	1827
1468	1707955200	5500.75	5500.75	5498	5498.25	2384
1469	1707957000	5498.25	5499.25	5497.5	5497.75	2091
1470	1707958800	5498	5498.25	5493.25	5494.5	5919
1471	1707960600	5494.5	5495.75	5493.75	5494.5	2526
1472	1707962400	5494.5	5496.5	5494	5496.25	2353
1473	1707964200	5496	5499.25	5495.75	5499	2865
1474	1707966000	5499	5500.75	5498.75	5499.5	2312
1475	1707967800	5499.25	5500.5	5499	5499.25	1735
1476	1707969600	5499.25	5500.25	5498.5	5500	1713
1477	1707971400	5500	5500	5498.75	5499.75	991
1478	1707973200	5499.75	5501.5	5499	5501.25	1898
1479	1707975000	5501.5	5501.5	5499.75	5500.25	1751
1480	1707976800	5500.25	5501.25	5498.5	5500.25	1930
1481	1707978600	5500.25	5505.75	5500	5505.25	4909
1482	1707980400	5505.25	5509.25	5504	5509.25	6006
1483	1707982200	5509.25	5509.5	5506	5506.25	3730
1484	1707984000	5506.25	5511.5	5506	5511	8505
1485	1707985800	5511	5511.75	5508.75	5511.25	6689
1486	1707987600	5511.25	5511.25	5506	5508	6045
1487	1707989400	5508	5508.5	5505.75	5507.5	5072
1488	1707991200	5507.5	5509	5504.75	5505.75	5110
1489	1707993000	5505.75	5507	5504.25	5506.25	4919
1490	1707994800	5506.25	5508.5	5505.5	5506.75	4808
1491	1707996600	5506.75	5507.25	5505.25	5506.25	4017
1492	1707998400	5506.25	5508.5	5505.25	5507.75	5855
1493	1708000200	5508	5509.5	5506.25	5507.75	5917
1494	1708002000	5507.75	5508.25	5503.75	5504.5	13758
1495	1708003800	5504.25	5514	5501	5505.75	51042
1496	1708005600	5505.5	5505.75	5498.5	5501.25	28756
1497	1708007400	5501.25	5512.25	5500.75	5505	140161
1498	1708009200	5505	5514.25	5503.5	5505.5	100269
1499	1708011000	5505.5	5508.25	5501.5	5506.5	77750
1500	1708012800	5506.75	5508	5496	5503	85807
1501	1708014600	5503.25	5510	5501.75	5506.5	60641
1502	1708016400	5506.5	5513	5505	5512.75	46154
1503	1708018200	5513	5514.25	5508.5	5508.75	50604
1504	1708020000	5508.75	5523.5	5507.75	5523	73625
1505	1708021800	5523.25	5525.5	5517.5	5522.5	60413
1506	1708023600	5522.5	5526.5	5518.5	5523.5	65773
1507	1708025400	5523.75	5530.75	5522.75	5527	51246
1508	1708027200	5527.25	5528	5520.25	5525	57576
1509	1708029000	5525	5529.75	5520.25	5529	152831
1510	1708030800	5528.75	5533.25	5527.75	5533.25	48907
1511	1708032600	5533	5534	5531.25	5532.75	31482
1512	1708038000	5531.75	5532.75	5530.25	5530.5	3387
1513	1708039800	5530.5	5532	5530	5530.5	2239
1514	1708041600	5530.5	5530.75	5525.75	5526	4288
1515	1708043400	5526.25	5526.75	5523.75	5525	3290
1516	1708045200	5525	5526.25	5523	5526	4334
1517	1708047000	5525.75	5526.25	5521.5	5525.25	5236
1518	1708048800	5525	5525.75	5524	5525.5	2747
1519	1708050600	5525.5	5527.75	5525	5527.5	2707
1520	1708052400	5527.75	5528	5526.5	5526.75	1461
1521	1708054200	5526.5	5528	5526.25	5527.5	1637
1522	1708056000	5527.25	5528.5	5526.5	5527.75	1853
1523	1708057800	5527.75	5528.75	5526.5	5526.75	1544
1524	1708059600	5526.75	5528.25	5526.5	5527.25	1388
1525	1708061400	5527.25	5527.75	5525.25	5525.25	1841
1526	1708063200	5525.5	5526.75	5525.25	5526	1600
1527	1708065000	5526	5529	5525.75	5529	2261
1528	1708066800	5528.75	5530	5527.75	5529.5	3990
1529	1708068600	5529.5	5531.25	5528.25	5529.25	3879
1530	1708070400	5529.25	5534.75	5529	5534.5	8231
1531	1708072200	5534.25	5536.25	5534.25	5535	6666
1532	1708074000	5535	5538.5	5533.5	5538.25	5874
1533	1708075800	5538.5	5538.75	5535.5	5536.25	4442
1534	1708077600	5536.25	5541	5536	5539.75	6356
1535	1708079400	5540	5541.25	5539	5539.5	4372
1536	1708081200	5539.25	5541.5	5538.5	5539.25	4913
1537	1708083000	5539.25	5540.25	5537	5539	4605
1538	1708084800	5539	5539.25	5535.5	5535.75	11462
1539	1708086600	5536	5537.25	5534.25	5534.5	6772
1540	1708088400	5534.75	5538.25	5533.75	5534	14383
1541	1708090200	5534.25	5534.5	5512.25	5523.25	86302
1542	1708092000	5523.5	5526.75	5521.25	5525	45685
1543	1708093800	5525.25	5527.5	5500.75	5504.5	188392
1544	1708095600	5504.5	5513	5495	5510.25	136802
1545	1708097400	5510.5	5519.5	5506	5517.25	88749
1546	1708099200	5517.25	5528.5	5517	5526.75	68966
1547	1708101000	5526.75	5532.5	5524.25	5530.25	68963
1548	1708102800	5530.25	5531.5	5525.5	5530.25	57985
1549	1708104600	5530.25	5531	5524.5	5526.25	36462
1550	1708106400	5526.25	5526.75	5515.25	5524.5	73827
1551	1708108200	5524.5	5531.75	5524	5531.75	37307
1552	1708110000	5531.75	5536.75	5531.75	5534	54855
1553	1708111800	5534.25	5535	5507	5513.5	107070
1554	1708113600	5513.5	5515.5	5507.75	5513.5	64483
1555	1708115400	5513.5	5514.5	5497.25	5502.75	153271
1556	1708117200	5502.75	5503.5	5496.25	5498.25	49142
1557	1708119000	5498	5498.25	5495.25	5496.75	10047
1558	1708297200	5498.75	5507.75	5498.5	5503.75	5910
1559	1708299000	5504	5506.75	5503	5506.75	2551
1560	1708300800	5506.75	5508.75	5505	5507.75	3659
1561	1708302600	5508	5510	5507.75	5509.5	2442
1562	1708304400	5509.75	5511.75	5506	5507	4331
1563	1708306200	5506.75	5507.25	5501.25	5504.5	5361
1564	1708308000	5504.5	5505.75	5503	5504.5	2780
1565	1708309800	5504.75	5506	5503.75	5504.75	1166
1566	1708311600	5504.5	5506.25	5504.25	5504.5	1091
1567	1708313400	5504.5	5505.5	5503.25	5504.5	1257
1568	1708315200	5504.5	5505.25	5504	5504.75	1114
1569	1708317000	5504.75	5506.75	5504.5	5506.25	813
1570	1708318800	5506.25	5507.75	5505	5506	2266
1571	1708320600	5506.25	5507.75	5506	5506.75	785
1572	1708322400	5506.75	5508.5	5506.25	5508	1477
1573	1708324200	5508	5508.75	5507.5	5508.5	1099
1574	1708326000	5508.25	5508.5	5502.75	5504.5	3698
1575	1708327800	5504.5	5506	5502.75	5503.5	3223
1576	1708329600	5503.75	5506.5	5500.75	5505	6591
1577	1708331400	5505	5507	5504	5505.75	3761
1578	1708333200	5505.75	5507.75	5505.25	5506.5	2714
1579	1708335000	5506.5	5508.5	5505.25	5507.75	2669
1580	1708336800	5507.75	5508.5	5504.5	5505.75	2407
1581	1708338600	5505.75	5507	5504.75	5506.25	1727
1582	1708340400	5506	5507.75	5504.5	5505.5	2785
1583	1708342200	5505.25	5507.25	5503.25	5504	2919
1584	1708344000	5504.25	5505.5	5503.5	5504.25	1716
1585	1708345800	5504.25	5505.75	5503.5	5505.5	1740
1586	1708347600	5505.25	5507.75	5503.5	5507.25	3064
1587	1708349400	5507.25	5507.75	5505.5	5507	3148
1588	1708351200	5507	5508.25	5506	5508	3240
1589	1708353000	5508	5511	5507.75	5509.75	9666
1590	1708354800	5510	5510.5	5506.75	5507.75	6822
1591	1708356600	5508	5508.5	5505.5	5506	4873
1592	1708358400	5506	5507	5505.25	5506	4695
1593	1708360200	5506.25	5507.5	5505.75	5507.5	3227
1594	1708362000	5507.5	5507.75	5505.75	5506.75	1696
1595	1708363800	5507	5508.5	5506.5	5506.75	2369
1596	1708383600	5506.75	5507	5499.5	5500	4175
1597	1708385400	5500.25	5500.75	5495.5	5497.75	4790
1598	1708387200	5497.75	5498	5493.5	5495.5	4694
1599	1708389000	5495.5	5497.25	5494.75	5497	2017
1600	1708390800	5497	5500	5495.75	5499.75	3371
1601	1708392600	5499.75	5499.75	5485	5485.5	10130
1602	1708394400	5485.5	5488.25	5483.5	5485.75	7048
1603	1708396200	5485.5	5488	5485.5	5486.75	2679
1604	1708398000	5487	5487.5	5485.25	5486.25	1823
1605	1708399800	5486.25	5487	5485.25	5486.5	1762
1606	1708401600	5486.75	5490	5486	5487.25	2732
1607	1708403400	5487	5488	5486.75	5487.25	1181
1608	1708405200	5487.25	5488.5	5486.75	5487	1424
1609	1708407000	5487.25	5488.25	5484.5	5488.25	3563
1610	1708408800	5488	5491.5	5487.75	5491.25	2888
1611	1708410600	5491.25	5492.5	5489	5490	2524
1612	1708412400	5490.25	5494	5488.5	5491	4922
1613	1708414200	5491	5494.25	5490.25	5492.75	3251
1614	1708416000	5492.5	5494.5	5482	5484.75	12700
1615	1708417800	5484.75	5490.5	5483.5	5489.75	6892
1616	1708419600	5489.75	5494.5	5486.75	5487	9058
1617	1708421400	5487.25	5489.5	5484.25	5487.25	6843
1618	1708423200	5487.25	5487.5	5479.75	5482	10686
1619	1708425000	5482	5484.75	5480.75	5482	6242
1620	1708426800	5482	5482.5	5476.5	5481.25	9138
1621	1708428600	5481	5486.5	5481	5486.25	8977
1622	1708430400	5486	5489.5	5483	5489.5	11487
1623	1708432200	5489.25	5489.75	5484.25	5486	7257
1624	1708434000	5486	5488.75	5482.5	5484.75	13206
1625	1708435800	5484.75	5489.75	5481.75	5484.75	22092
1626	1708437600	5484.75	5486.25	5481	5484	21149
1627	1708439400	5484	5491.5	5468.25	5473.5	192589
1628	1708441200	5473.5	5474.25	5465.25	5469	128262
1629	1708443000	5468.75	5477	5464.25	5477	86668
1630	1708444800	5476.75	5479.75	5472.25	5476	65268
1631	1708446600	5476	5476.5	5463.25	5464	65197
1632	1708448400	5464.25	5464.5	5454.25	5457.25	82472
1633	1708450200	5457.25	5462.75	5450.5	5461.5	63442
1634	1708452000	5461.25	5466.25	5455.5	5458.5	52375
1635	1708453800	5458.5	5466	5454	5465.75	51496
1636	1708455600	5465.75	5467.5	5458.75	5467	55286
1637	1708457400	5466.75	5475	5463.5	5474	59004
1638	1708459200	5474.25	5475.75	5469.25	5474	57134
1639	1708461000	5474	5475.75	5457.75	5474.75	202059
1640	1708462800	5474.75	5475.25	5468.5	5471.5	44038
1641	1708464600	5471.25	5474.25	5470.75	5471.75	5949
1642	1708470000	5472.25	5475.5	5469.25	5475.25	6150
1643	1708471800	5475.25	5475.5	5470	5470.75	3037
1644	1708473600	5470.75	5473.25	5469.5	5472	3081
1645	1708475400	5472.25	5472.25	5467	5467.25	2836
1646	1708477200	5467.25	5467.25	5463.75	5465.25	5206
1647	1708479000	5465.25	5467.5	5463.25	5466.75	3585
1648	1708480800	5467	5468	5465.5	5466.25	2024
1649	1708482600	5466	5466.5	5463.75	5465.5	2064
1650	1708484400	5465.5	5466	5464	5464.25	1252
1651	1708486200	5464.25	5467.25	5464.25	5466.75	1389
1652	1708488000	5467	5467.75	5466.25	5467.75	1471
1653	1708489800	5467.75	5468	5466.75	5467	988
1654	1708491600	5467	5468	5465.5	5466.75	1461
1655	1708493400	5466.75	5468.5	5466.25	5468	1573
1656	1708495200	5468	5470.5	5467.5	5468.5	2928
1657	1708497000	5468.5	5471.75	5468.25	5471.25	3395
1658	1708498800	5471.5	5471.75	5468.75	5471.25	3862
1659	1708500600	5471.25	5471.75	5468.75	5469	2800
1660	1708502400	5468.75	5469.5	5460.25	5460.5	10751
1661	1708504200	5460.5	5463.75	5458.25	5458.75	7631
1662	1708506000	5458.75	5463.75	5458.25	5460	7298
1663	1708507800	5460.25	5463.75	5459.5	5462.25	4595
1664	1708509600	5462	5466.75	5461.25	5465.75	4489
1665	1708511400	5465.5	5466.25	5462.25	5464.75	5014
1666	1708513200	5464.5	5465.5	5460.5	5461.75	4967
1667	1708515000	5461.5	5463	5460.25	5463	4396
1668	1708516800	5462.75	5466.5	5458.75	5464	8520
1669	1708518600	5463.75	5464.25	5456.5	5457.75	10440
1670	1708520400	5457.75	5461	5456.25	5456.75	13698
1671	1708522200	5456.75	5460.75	5455.25	5460.75	18548
1672	1708524000	5460.75	5463	5458	5460.5	29227
1673	1708525800	5460.25	5463	5455.25	5459	143819
1674	1708527600	5458.75	5467	5458	5460	81984
1675	1708529400	5460	5461.5	5456.5	5459	66820
1676	1708531200	5458.75	5469.25	5458.75	5464.25	57541
1677	1708533000	5464	5467.5	5461	5466	43316
1678	1708534800	5466	5466.75	5455	5456.75	67190
1679	1708536600	5457	5462.5	5452.25	5461.5	46032
1680	1708538400	5461.5	5463.75	5450	5459	86932
1681	1708540200	5459.25	5461.75	5457	5459.25	37451
1682	1708542000	5459.25	5467	5448.5	5453.25	121815
1683	1708543800	5453	5454	5445	5452	79863
1684	1708545600	5451.75	5452.75	5441.25	5450.5	76700
1685	1708547400	5450.5	5480.5	5450	5478	201099
1686	1708549200	5478	5498.5	5455.5	5496.25	84023
1687	1708551000	5496.25	5502.75	5490.5	5501	34971
1688	1708556400	5498.25	5505.25	5497.75	5502	8823
1689	1708558200	5501.75	5504.25	5497.5	5503.75	7057
1690	1708560000	5503.75	5511.25	5503	5510.25	10082
1691	1708561800	5510.5	5518.25	5508.75	5515.25	10390
1692	1708563600	5515.5	5517	5514.25	5515.5	6868
1693	1708565400	5515.5	5517.5	5511	5511.25	6001
1694	1708567200	5511.25	5512.5	5509.25	5511.25	3567
1695	1708569000	5511.25	5514.5	5511.25	5514.5	3336
1696	1708570800	5514.25	5515.5	5512.75	5513.25	2694
1697	1708572600	5513.25	5514	5512.75	5513.5	1555
1698	1708574400	5513.5	5515	5512.75	5514.5	1655
1699	1708576200	5514.25	5515.75	5514	5515.75	1613
1700	1708578000	5515.75	5516.75	5514	5516.25	2981
1701	1708579800	5516.25	5519.75	5514	5515.5	4271
1702	1708581600	5515.5	5517.5	5514.75	5517.25	2688
1703	1708583400	5517.25	5523	5517	5522.75	6095
1704	1708585200	5522.75	5523	5520.5	5521.75	5845
1705	1708587000	5522	5526.25	5521	5525.25	7199
1706	1708588800	5525.5	5539.5	5525.25	5539	31116
1707	1708590600	5539	5539.75	5534.5	5535.75	14936
1708	1708592400	5535.75	5536.75	5528.25	5530.25	22044
1709	1708594200	5530.5	5535.75	5530.25	5533.75	8924
1710	1708596000	5534	5535.5	5532.25	5533.5	6157
1711	1708597800	5533.75	5539	5533.75	5539	7686
1712	1708599600	5539	5550	5537	5545.5	19776
1713	1708601400	5545.5	5547.75	5543.25	5543.25	10648
1714	1708603200	5543.25	5543.5	5539.75	5542	14104
1715	1708605000	5542.25	5543	5540.25	5540.75	10008
1716	1708606800	5540.5	5545.25	5538.25	5542.5	22334
1717	1708608600	5542.25	5548	5538.5	5546.5	28463
1718	1708610400	5546.5	5547.75	5541.25	5544.5	35048
1719	1708612200	5544.5	5559	5534.5	5554.75	222819
1720	1708614000	5554.75	5558.5	5550.5	5558.25	162240
1721	1708615800	5558.25	5561.75	5549.75	5552	102382
1722	1708617600	5552	5561.5	5549.75	5558.5	79852
1723	1708619400	5558.75	5563.75	5554.25	5557.25	65507
1724	1708621200	5557	5565	5553.5	5564.25	48353
1725	1708623000	5564.25	5569.75	5560.75	5569.25	48517
1726	1708624800	5569.25	5573.5	5565.5	5573	49689
1727	1708626600	5573	5577.5	5572.25	5577.5	46997
1728	1708628400	5577.25	5590	5576.5	5589.25	76706
1729	1708630200	5589.5	5590	5573.75	5577	85574
1730	1708632000	5577	5585	5575.5	5582.25	78078
1731	1708633800	5582.25	5588	5578	5579.75	197350
1732	1708635600	5579.75	5579.75	5575	5575.75	61310
1733	1708637400	5575.75	5577	5574.25	5575.5	8839
1734	1708642800	5576.5	5580.75	5576.25	5580.5	5185
1735	1708644600	5580.5	5582.75	5580.25	5581.25	3727
1736	1708646400	5581	5581.5	5577.5	5578.5	3616
1737	1708648200	5578.75	5579.25	5574.5	5578	5797
1738	1708650000	5578	5581	5577.25	5580.5	2910
1739	1708651800	5580.5	5584	5580.5	5581.75	4476
1740	1708653600	5582	5584.75	5581.75	5584	3125
1741	1708655400	5584	5584.5	5582.5	5582.5	1795
1742	1708657200	5582.75	5583.5	5582	5583	2036
1743	1708659000	5583	5584.25	5582.75	5583.5	2380
1744	1708660800	5583.25	5584	5582.75	5583.75	1458
1745	1708662600	5584	5585	5583.5	5584.75	1404
1746	1708664400	5584.75	5586	5584	5585.5	1623
1747	1708666200	5585.5	5585.75	5583.5	5585.5	1566
1748	1708668000	5585.25	5586.5	5583.5	5584.5	2263
1749	1708669800	5584.5	5584.75	5582	5583.75	2518
1750	1708671600	5583.5	5583.5	5580	5581	4703
1751	1708673400	5581.25	5584	5581	5582.25	2654
1752	1708675200	5582.5	5582.75	5577	5579.25	8345
1753	1708677000	5579	5580.75	5577	5578.25	6803
1754	1708678800	5578.25	5579.75	5574.25	5575.25	6154
1755	1708680600	5575.5	5577.5	5574.5	5577	5295
1756	1708682400	5577	5579	5575	5578.25	5141
1757	1708684200	5578.25	5581.75	5578	5578.5	6069
1758	1708686000	5578.25	5581.5	5577.75	5580	3819
1759	1708687800	5580	5581.75	5579.25	5581.5	5572
1760	1708689600	5581.5	5583.75	5579.5	5583.5	6426
1761	1708691400	5583.5	5585	5581.5	5583.5	7364
1762	1708693200	5583.25	5587.25	5581	5586	10876
1763	1708695000	5586	5590.25	5584.5	5589.5	21120
1764	1708696800	5589.25	5598.25	5589	5596.5	39361
1765	1708698600	5596.5	5605.75	5595	5601.25	160635
1766	1708700400	5601.25	5603.5	5596	5596.5	88041
1767	1708702200	5596.5	5600.75	5588	5590.75	102761
1768	1708704000	5590.75	5592	5574.75	5585.5	116329
1769	1708705800	5585.5	5589.25	5581	5588.75	70874
1770	1708707600	5588.75	5593.75	5583.75	5586.25	68746
1771	1708709400	5586.5	5590.5	5581.5	5590.25	57621
1772	1708711200	5590	5593.5	5587	5593	39246
1773	1708713000	5593	5594.5	5587.25	5589	33957
1774	1708714800	5589.25	5589.75	5580	5581.75	49270
1775	1708716600	5581.75	5587.5	5581	5587.25	47724
1776	1708718400	5587	5589.25	5581.75	5582.75	57743
1777	1708720200	5583	5591.5	5580.75	5582	141763
1778	1708722000	5582	5582.5	5578.75	5580.25	54585
1779	1708723800	5580	5581	5576.75	5577	11901
1780	1708902000	5577.25	5582.75	5575	5581.75	5460
1781	1708903800	5581.75	5583.5	5581.5	5581.5	3270
1782	1708905600	5581.25	5581.75	5575.25	5576.5	5538
1783	1708907400	5576.5	5577.5	5570.75	5571.5	6661
1784	1708909200	5571.75	5574.5	5569.5	5574	5011
1785	1708911000	5574.25	5576.5	5571.75	5572.5	4814
1786	1708912800	5572.5	5575	5571.5	5574.25	2580
1787	1708914600	5574.25	5576.75	5572.25	5574	3409
1788	1708916400	5573.75	5574.25	5572.25	5573	1952
1789	1708918200	5573	5574.5	5572.75	5573.25	1466
1790	1708920000	5573.25	5574	5571.75	5572.5	1626
1791	1708921800	5572.25	5574	5572.25	5573.75	957
1792	1708923600	5573.75	5576	5573	5575	2584
1793	1708925400	5575	5575.75	5573	5573.5	1908
1794	1708927200	5573.75	5574.75	5572.75	5573.75	1585
1795	1708929000	5573.5	5573.75	5571	5573.25	3371
1796	1708930800	5573.25	5575.75	5571.75	5575.5	3617
1797	1708932600	5575.75	5576.25	5574.5	5575.25	2728
1798	1708934400	5575.5	5578.25	5574.5	5575.5	5940
1799	1708936200	5575.5	5576.5	5573.25	5574.5	5063
1800	1708938000	5574.5	5577.5	5573	5577	5823
1801	1708939800	5577	5580.75	5576.75	5580	4577
1802	1708941600	5580	5582.75	5578.75	5582.25	4473
1803	1708943400	5582.25	5583	5580.25	5581.5	4957
1804	1708945200	5581.5	5584.25	5580.25	5584	4150
1805	1708947000	5583.75	5584	5580.5	5581.75	3365
1806	1708948800	5581.75	5582.5	5579	5580.5	4474
1807	1708950600	5580.5	5581	5578.25	5578.25	4856
1808	1708952400	5578.25	5584.25	5577.5	5583.5	7958
1809	1708954200	5583.75	5589.5	5583.5	5587.25	16362
1810	1708956000	5587.25	5587.5	5581.75	5586	18260
1811	1708957800	5586	5590.25	5580	5585	122230
1812	1708959600	5585	5588.25	5580.5	5582.25	68624
1813	1708961400	5582.25	5586	5576.75	5577.75	56926
1814	1708963200	5577.75	5580	5572.75	5576.75	58826
1815	1708965000	5576.75	5582	5575	5580.25	43096
1816	1708966800	5580	5581.75	5575.5	5580.75	39573
1817	1708968600	5580.75	5581.75	5574.25	5575.75	34998
1818	1708970400	5575.75	5578.75	5567.25	5568.75	60241
1819	1708972200	5568.75	5571.75	5563	5571.5	67235
1820	1708974000	5571.25	5575.75	5567.75	5574.25	53515
1821	1708975800	5574.25	5577	5569.75	5570.25	43233
1822	1708977600	5570.25	5576	5569.5	5571.75	57040
1823	1708979400	5571.75	5572.5	5561	5562.25	133123
1824	1708981200	5562.25	5562.75	5560	5561.25	42588
1825	1708983000	5561.5	5562	5558.5	5559.75	6767
1826	1708988400	5559.75	5561.25	5558	5561	2380
1827	1708990200	5560.75	5563.75	5560.75	5561.75	2442
1828	1708992000	5561.75	5562	5555.5	5559	5260
1829	1708993800	5559	5561	5558.75	5559.75	2174
1830	1708995600	5559.75	5562	5558.25	5559.25	6440
1831	1708997400	5559.5	5560.75	5558.5	5559.75	2562
1832	1708999200	5560	5561.75	5556.75	5557.5	3790
1833	1709001000	5557.25	5558.25	5556	5557.75	2698
1834	1709002800	5558	5558.75	5556.5	5558.75	2352
1835	1709004600	5558.5	5560.5	5558.5	5559.75	2385
1836	1709006400	5559.75	5560.25	5557.75	5559	2227
1837	1709008200	5559	5560.5	5558.25	5560.25	1626
1838	1709010000	5560.25	5561.5	5558.75	5559	2576
1839	1709011800	5559	5559.5	5555.25	5557.75	2727
1840	1709013600	5557.75	5558	5556.5	5557	2239
1841	1709015400	5557	5559	5556.75	5557.75	1916
1842	1709017200	5558	5563.5	5557.5	5563.5	3834
1843	1709019000	5563.25	5564.75	5562	5563	4530
1844	1709020800	5563	5565	5562.25	5563.75	5506
1845	1709022600	5563.75	5564	5558.75	5559.25	5505
1846	1709024400	5559.5	5569.25	5559.25	5568.25	8744
1847	1709026200	5568.25	5568.75	5566.5	5567.75	4002
1848	1709028000	5567.75	5569	5566.25	5567.5	4024
1849	1709029800	5567.25	5568.75	5565.25	5568.25	4091
1850	1709031600	5568	5568.75	5565	5566	3253
1851	1709033400	5566	5566.75	5564.75	5565.75	3452
1852	1709035200	5566	5570	5565.75	5569.5	5453
1853	1709037000	5569.5	5572.25	5569.5	5570.5	7638
1854	1709038800	5570.75	5571.25	5561.5	5563.75	15674
1855	1709040600	5564	5570.5	5562.25	5569.25	14835
1856	1709042400	5569.25	5571.25	5566.25	5568.75	15806
1857	1709044200	5568.75	5569.25	5557	5563	115378
1858	1709046000	5563	5567.75	5558	5564.25	87130
1859	1709047800	5564.25	5565.25	5557.75	5563.25	58938
1860	1709049600	5563	5563.75	5557.75	5558.5	42883
1861	1709051400	5558.5	5561.5	5556	5560.75	44349
1862	1709053200	5561	5562	5555	5557	43685
1863	1709055000	5557.25	5559.5	5551.5	5552.25	42827
1864	1709056800	5552.25	5559	5549.25	5554	64326
1865	1709058600	5554.25	5560.75	5552.75	5559.75	33134
1866	1709060400	5559.75	5566.5	5559.25	5565	52728
1867	1709062200	5565	5569	5562.5	5568.5	45580
1868	1709064000	5568.25	5570.75	5564	5569.5	46130
1869	1709065800	5569.5	5574	5566	5570.75	106416
1870	1709067600	5571	5575.25	5570.25	5575	35668
1871	1709069400	5574.75	5575	5572.25	5572.5	5968
1872	1709074800	5573	5573.5	5571	5572.25	2415
1873	1709076600	5572.25	5572.25	5569.5	5569.5	2144
1874	1709078400	5569.75	5570.75	5569.5	5570.75	2285
1875	1709080200	5570.5	5570.5	5569.25	5569.25	1839
1876	1709082000	5569.25	5571.75	5568	5571	2912
1877	1709083800	5571	5571.25	5569	5570.75	2183
1878	1709085600	5570.75	5572.25	5570	5572	2606
1879	1709087400	5572	5572	5570.25	5572	1663
1880	1709089200	5572	5572.5	5570.75	5571.5	1774
1881	1709091000	5571.5	5573.25	5571.5	5573	2078
1882	1709092800	5573.25	5573.25	5571.25	5571.5	1329
1883	1709094600	5571.5	5571.5	5569.25	5570	1898
1884	1709096400	5569.75	5571.75	5569.25	5569.5	1844
1885	1709098200	5569.5	5570	5568.25	5569	1841
1886	1709100000	5569.25	5569.5	5566.75	5567.75	3651
1887	1709101800	5567.75	5568.75	5567.5	5568.25	1835
1888	1709103600	5568.25	5570.25	5565.25	5565.75	4325
1889	1709105400	5565.75	5567.5	5564.5	5566.5	4106
1890	1709107200	5566.5	5566.75	5560.75	5562	8180
1891	1709109000	5561.75	5562.25	5557.75	5558.5	8074
1892	1709110800	5558.5	5560.75	5552.75	5553.25	9084
1893	1709112600	5553.25	5553.75	5545.5	5547	19859
1894	1709114400	5547	5553	5546.25	5551.5	10898
1895	1709116200	5551.5	5556.75	5550.75	5554.75	9503
1896	1709118000	5554.75	5556.5	5552.5	5556	4952
1897	1709119800	5556	5558.25	5554	5555.25	6150
1898	1709121600	5555	5557.25	5551.75	5554.75	6685
1899	1709123400	5554.75	5556.75	5550.5	5551	8315
1900	1709125200	5551	5556.75	5550.75	5555.25	12517
1901	1709127000	5555.5	5561.25	5552.25	5558.25	28003
1902	1709128800	5558.75	5558.75	5553.25	5554.5	19496
1903	1709130600	5554.5	5559.5	5550.75	5554.25	135466
1904	1709132400	5554.25	5561.25	5553.25	5557.75	81792
1905	1709134200	5558	5566.75	5557.25	5566.25	73875
1906	1709136000	5566.25	5570	5565.25	5566.5	72507
1907	1709137800	5566.75	5569.5	5563	5567	43569
1908	1709139600	5567.25	5568.25	5560	5561.5	41237
1909	1709141400	5561.5	5562	5555.75	5560	49604
1910	1709143200	5560	5566.75	5556.25	5566.25	41245
1911	1709145000	5566.5	5569.5	5565	5568	43718
1912	1709146800	5567.75	5568.5	5556.75	5559	68149
1913	1709148600	5558.75	5560.25	5553.25	5559.75	55124
1914	1709150400	5560	5564.25	5556.5	5562.5	52554
1915	1709152200	5562.5	5564.25	5555	5563.75	120926
1916	1709154000	5564	5564.25	5551.25	5552	51008
1917	1709155800	5551.75	5552.75	5549	5551.75	8805
1918	1709161200	5554.25	5556.5	5552.5	5555	4374
1919	1709163000	5555	5555.5	5552.25	5553.25	1950
1920	1709164800	5553	5556.5	5553	5556.25	1968
1921	1709166600	5556	5560.25	5556	5559	4180
1922	1709168400	5559.25	5560.5	5557.75	5560	3387
1923	1709170200	5560	5561.75	5558.75	5559.75	4183
1924	1709172000	5559.75	5561.75	5559.75	5560.75	3187
1925	1709173800	5561	5564	5560.25	5563.25	3356
1926	1709175600	5563	5563.5	5560.75	5561.25	2635
1927	1709177400	5561.5	5563.5	5560.5	5563	2053
1928	1709179200	5563.25	5566.25	5563.25	5566.25	3648
1929	1709181000	5566.25	5567.25	5566	5566.75	2644
1930	1709182800	5566.75	5567.5	5564.5	5564.5	2914
1931	1709184600	5564.5	5566.25	5564	5564.75	2498
1932	1709186400	5564.75	5564.75	5562.75	5563.5	2588
1933	1709188200	5563.25	5564	5561	5561.25	3506
1934	1709190000	5561	5564	5559.5	5560.5	5195
1935	1709191800	5560.5	5561	5555.75	5556.75	7007
1936	1709193600	5557	5558	5542.25	5550.25	23327
1937	1709195400	5550.25	5553	5548.25	5551.25	8932
1938	1709197200	5551.25	5552	5545	5546	13084
1939	1709199000	5546.25	5551.75	5545.75	5550.25	7345
1940	1709200800	5550	5552.5	5548.5	5551	5393
1941	1709202600	5550.75	5551.5	5547	5548	7040
1942	1709204400	5548	5554	5547.75	5550.5	6595
1943	1709206200	5550.5	5553.75	5550	5553.75	4908
1944	1709208000	5553.5	5554	5547.75	5549.5	7901
1945	1709209800	5549.5	5551	5547.25	5550.25	6427
1946	1709211600	5550	5551.5	5545.5	5547.25	14238
1947	1709213400	5547.5	5580.75	5547.5	5577.75	86369
1948	1709215200	5577.75	5582.75	5577.5	5580.25	50934
1949	1709217000	5580.25	5587.75	5579.75	5584.25	140280
1950	1709218800	5584.25	5586.75	5566.75	5576	127360
1951	1709220600	5576	5577.5	5569	5573.5	75682
1952	1709222400	5573.75	5576.5	5568.5	5571	56850
1953	1709224200	5571	5571.25	5552.25	5565.75	122724
1954	1709226000	5565.5	5570.5	5564	5564.75	78064
1955	1709227800	5564.75	5573.5	5564.5	5572.75	68903
1956	1709229600	5572.75	5578	5572.75	5577	66162
1957	1709231400	5577	5578.25	5574.25	5577.25	50349
1958	1709233200	5577.5	5582.25	5573.5	5576.25	79135
1959	1709235000	5576.5	5578	5570.75	5576.75	50050
1960	1709236800	5576.75	5581.25	5575.75	5580.75	55821
1961	1709238600	5580.75	5596.75	5578	5579	284653
1962	1709240400	5578.75	5585.5	5575.25	5585.25	125379
1963	1709242200	5585.25	5585.25	5581.75	5583	8243
1964	1709247600	5583.75	5586.25	5579.75	5580.75	8414
1965	1709249400	5580.75	5581.5	5576.5	5579.75	9915
1966	1709251200	5579.5	5584	5579.5	5582.75	3619
1967	1709253000	5582.75	5585	5581.5	5584.75	2871
1968	1709254800	5584.5	5586.25	5583.25	5585	3887
1969	1709256600	5585	5593	5584.75	5592.75	7884
1970	1709258400	5592.75	5593	5591.25	5592.5	3764
1971	1709260200	5592.75	5594.5	5591.75	5593.75	2976
1972	1709262000	5594	5595.5	5594	5595	3224
1973	1709263800	5595	5595	5593.75	5594.5	1988
1974	1709265600	5594.75	5595	5592.75	5593	2070
1975	1709267400	5592.75	5593.25	5592	5592	1809
1976	1709269200	5592.25	5593.5	5591.25	5592.75	1772
1977	1709271000	5592.5	5594.25	5591.75	5593.25	2048
1978	1709272800	5593	5596.25	5592.75	5595.25	3559
1979	1709274600	5595.25	5596.25	5594	5595.75	2258
1980	1709276400	5596	5598.5	5594.5	5596.75	7382
1981	1709278200	5596.75	5598.25	5595.75	5596	4110
1982	1709280000	5596	5596.75	5591.75	5592.75	9436
1983	1709281800	5592.75	5593.5	5588.75	5590.25	9216
1984	1709283600	5590.25	5595	5589	5593.5	9917
1985	1709285400	5593.75	5593.75	5589.75	5590.75	7527
1986	1709287200	5590.75	5590.75	5571.5	5572	26036
1987	1709289000	5572.25	5579	5571.75	5576.75	15372
1988	1709290800	5576.75	5581.5	5576.25	5581	9413
1989	1709292600	5581	5583.25	5579.25	5582.75	7169
1990	1709294400	5582.75	5583.75	5579.5	5580.25	9708
1991	1709296200	5580.25	5586.25	5579.5	5584.25	8831
1992	1709298000	5584	5588.5	5583.5	5587.25	13382
1993	1709299800	5587	5588.25	5581.25	5585	24899
1994	1709301600	5584.75	5588.25	5582.75	5588	17917
1995	1709303400	5588	5594	5583.5	5589.25	134070
1996	1709305200	5589.25	5602.5	5584.75	5602.25	157645
1997	1709307000	5602.25	5606.75	5594.75	5605	93206
1998	1709308800	5605	5612.5	5604.5	5606.75	78774
1999	1709310600	5607	5611.5	5600	5609.75	90425
2000	1709312400	5609.75	5616.25	5605.5	5614	61495
2001	1709314200	5614	5619.25	5612.5	5616.75	80244
2002	1709316000	5616.75	5621	5615.25	5620	65870
2003	1709317800	5620	5625.75	5618.5	5625	75176
2004	1709319600	5625	5630.75	5624.25	5630.5	77532
2005	1709321400	5630.5	5631.5	5624.5	5629.5	58213
2006	1709323200	5629.5	5629.75	5621.75	5627.5	73893
2007	1709325000	5627.5	5630.25	5624.25	5627.25	148701
2008	1709326800	5627.25	5627.5	5622.5	5622.5	54756
2009	1709328600	5622.5	5623.5	5620.5	5621	18342
2010	1709506800	5624.25	5628.25	5623.75	5625.5	6588
2011	1709508600	5625.5	5626.5	5622.5	5624	2806
2012	1709510400	5624	5624.25	5621	5624	6309
2013	1709512200	5624	5625.5	5623.25	5624.25	2688
2014	1709514000	5624.25	5625	5623.25	5624.5	2913
2015	1709515800	5624.25	5625.25	5623	5623.75	2449
2016	1709517600	5623.75	5624.5	5622.5	5624.25	3093
2017	1709519400	5624.25	5625.25	5623.75	5624.25	1943
2018	1709521200	5624.5	5624.5	5623	5623.75	1292
2019	1709523000	5623.5	5623.75	5622.5	5623.25	1198
2020	1709524800	5623.25	5624.5	5623.25	5623.75	2002
2021	1709526600	5623.75	5623.75	5622.25	5623.25	1326
2022	1709528400	5623.25	5623.5	5622.75	5623	1122
2023	1709530200	5622.75	5623	5622	5622.25	1549
2024	1709532000	5622	5623.25	5621.5	5622.5	2018
2025	1709533800	5622.25	5623.75	5622	5622.75	1963
2026	1709535600	5623	5624.5	5622	5623	2870
2027	1709537400	5623	5624.75	5622	5624	3276
2028	1709539200	5624.25	5626.25	5623.5	5624.5	6437
2029	1709541000	5624.5	5625.5	5623.5	5625.25	5911
2030	1709542800	5625.25	5627.25	5624.25	5624.5	6754
2031	1709544600	5624.5	5625	5621.75	5622.25	6507
2032	1709546400	5622	5622.5	5620.5	5621.5	5687
2033	1709548200	5621.75	5623.75	5621.5	5621.75	4843
2034	1709550000	5622	5622.5	5617.25	5620	11640
2035	1709551800	5620.25	5622	5619.5	5621.75	4670
2036	1709553600	5621.75	5623	5620.25	5622.75	6310
2037	1709555400	5622.75	5623.75	5620.25	5620.25	6095
2038	1709557200	5620.5	5622.75	5618	5619	14100
2039	1709559000	5619.25	5621	5616	5616.25	16116
2040	1709560800	5616.25	5619	5614.25	5618	29056
2041	1709562600	5618	5623.75	5617.5	5622.5	147607
2042	1709564400	5622.75	5624	5618.25	5622.5	68999
2043	1709566200	5622.5	5626.5	5621.75	5624.5	65797
2044	1709568000	5624.25	5626	5620	5622	54980
2045	1709569800	5622	5626	5619.25	5625	48832
2046	1709571600	5625	5629	5622.5	5629	38407
2047	1709573400	5628.75	5629.5	5625.75	5627.25	35363
2048	1709575200	5627.25	5628.5	5621	5623.75	43819
2049	1709577000	5623.75	5626.75	5623	5625.25	34967
2050	1709578800	5625.5	5628	5623.75	5626.75	38578
2051	1709580600	5626.75	5639.25	5626.25	5636	97041
2052	1709582400	5636	5640	5631.75	5632.75	59607
2053	1709584200	5633	5634.5	5619.25	5620	189452
2054	1709586000	5620	5620.75	5615.5	5616	50085
2055	1709587800	5616	5617.25	5615.75	5616.5	6231
2056	1709593200	5616	5617.75	5611.5	5614.75	5078
2057	1709595000	5615	5616	5612.75	5613	2515
2058	1709596800	5613	5616.75	5612	5613.5	3984
2059	1709598600	5613.5	5615.75	5611.5	5613.5	8275
2060	1709600400	5613.75	5614.75	5610.75	5611.25	4435
2061	1709602200	5611.25	5613	5610	5612.5	5907
2062	1709604000	5612.75	5613.25	5611	5611.25	3030
2063	1709605800	5611.5	5612.75	5610	5611.5	4077
2064	1709607600	5611.75	5612.75	5611.5	5612.25	2828
2065	1709609400	5612.25	5614.5	5611.75	5613.5	2717
2066	1709611200	5613.5	5614.5	5612	5612.5	1818
2067	1709613000	5612.75	5613	5612	5612.25	1116
2068	1709614800	5612.25	5612.25	5610	5610.25	2216
2069	1709616600	5610.25	5610.5	5607.75	5608.75	3950
2070	1709618400	5609	5610.25	5606.5	5606.75	4974
2071	1709620200	5607	5608.5	5606	5608.25	4507
2072	1709622000	5608.5	5609.75	5605.5	5607	5470
2073	1709623800	5607	5609.75	5606	5609.25	4546
2074	1709625600	5609.25	5611.5	5607.25	5608.5	7526
2075	1709627400	5608.25	5609.5	5602.75	5603.75	9590
2076	1709629200	5603.75	5606.75	5603	5606.25	8461
2077	1709631000	5606.25	5607	5601.5	5602.5	7710
2078	1709632800	5602.5	5603.75	5600	5602	8714
2079	1709634600	5602.25	5606.25	5602	5605.5	5463
2080	1709636400	5605.5	5608.25	5605.5	5606	6258
2081	1709638200	5606.25	5608	5604.75	5606.75	4621
2082	1709640000	5606.75	5609.5	5606.25	5607.75	9753
2083	1709641800	5607.75	5608.25	5600.75	5602	11787
2084	1709643600	5601.75	5606.75	5600.5	5601	11682
2085	1709645400	5601	5602	5596.5	5598.5	24654
2086	1709647200	5598.5	5599.75	5595.25	5598.75	28004
2087	1709649000	5598.75	5599.75	5589.5	5592.75	181797
2088	1709650800	5593.25	5603.75	5577.25	5580.5	202953
2089	1709652600	5580.25	5580.25	5571.25	5577.5	128280
2090	1709654400	5577.5	5578.75	5572	5578	80124
2091	1709656200	5578	5580.5	5565.75	5573	89909
2092	1709658000	5573	5581.5	5571.5	5580.75	67714
2093	1709659800	5581	5581.25	5573.25	5576.25	61010
2094	1709661600	5576.5	5578	5570	5573.5	59352
2095	1709663400	5573.5	5577.5	5562.75	5564	78481
2096	1709665200	5563.75	5570	5562.75	5566.5	75592
2097	1709667000	5566.75	5566.75	5552	5553.5	95090
2098	1709668800	5553.5	5557	5545.25	5546.5	108805
2099	1709670600	5546.25	5570.5	5545.25	5568	251020
2100	1709672400	5568	5574.25	5567.5	5572	63170
2101	1709674200	5571.75	5574	5571	5573.5	8060
2102	1709679600	5573.25	5573.5	5569.25	5571.25	4352
2103	1709681400	5571	5571.75	5568.25	5570.25	3603
2104	1709683200	5570.25	5570.25	5568	5570	3969
2105	1709685000	5570	5570.25	5566	5566.25	4879
2106	1709686800	5566.25	5571	5566	5569.5	4377
2107	1709688600	5569.5	5569.75	5566.25	5568.75	3477
2108	1709690400	5568.75	5571.75	5568.25	5570.5	3679
2109	1709692200	5570.5	5572	5570	5570.25	2555
2110	1709694000	5570.25	5572.5	5569.25	5572.25	3388
2111	1709695800	5572	5574.25	5572	5573.25	3267
2112	1709697600	5573.5	5573.75	5571.75	5571.75	2385
2113	1709699400	5571.75	5573.25	5571.25	5572.75	1933
2114	1709701200	5572.75	5574	5571.75	5572	2101
2115	1709703000	5572	5573.75	5572	5572.75	1721
2116	1709704800	5572.75	5573.75	5570.75	5571	2790
2117	1709706600	5571	5573	5571	5572.75	2064
2118	1709708400	5573	5573.75	5571.25	5572	4498
2119	1709710200	5572	5575.25	5570.75	5574.5	5988
2120	1709712000	5574.25	5580.75	5574.25	5580.75	10576
2121	1709713800	5580.5	5584.25	5579.5	5581.75	11518
2122	1709715600	5582	5588	5581.75	5586.25	11569
2123	1709717400	5586.25	5588	5583.75	5586.5	10124
2124	1709719200	5586.5	5589.25	5586.5	5587.5	7729
2125	1709721000	5587.75	5589.25	5583.75	5584	10587
2126	1709722800	5584	5587.25	5583.5	5586.5	5202
2127	1709724600	5586.75	5587	5582.5	5584.5	7239
2128	1709726400	5584.5	5590.5	5583.75	5588	13653
2129	1709728200	5588	5591.25	5587.5	5590.25	10172
2130	1709730000	5590.25	5596.5	5589.75	5593.75	22243
2131	1709731800	5593.75	5599.25	5588.25	5599.25	45842
2132	1709733600	5599.25	5603.5	5596.5	5601.75	32302
2133	1709735400	5601.5	5604.5	5592.25	5595	158249
2134	1709737200	5595	5595.5	5580	5589.25	171381
2135	1709739000	5589.5	5601.75	5586	5600.5	107218
2136	1709740800	5600.5	5609.75	5600.5	5609.5	105764
2137	1709742600	5609.5	5612.5	5601	5608.25	90682
2138	1709744400	5608.25	5615.25	5607	5613.75	91274
2139	1709746200	5613.75	5616.75	5606.5	5609.5	59756
2140	1709748000	5609.5	5615.75	5606.75	5614.75	63403
2141	1709749800	5615	5615.25	5587.25	5597.5	190339
2142	1709751600	5597.25	5600.25	5580.75	5597.5	150795
2143	1709753400	5597.75	5600	5583.5	5588	106065
2144	1709755200	5588.25	5593.75	5581.5	5587.5	99890
2145	1709757000	5587.75	5598.75	5581.5	5594.25	173309
2146	1709758800	5594.25	5596.5	5593	5595.25	36220
2147	1709760600	5595.5	5598	5594.75	5595.5	12791
2148	1709766000	5596.5	5596.75	5592.75	5595	2980
2149	1709767800	5594.75	5595	5591	5591	2121
2150	1709769600	5591	5593.25	5586.25	5586.5	4407
2151	1709771400	5586.5	5586.5	5582.75	5585.5	6229
2152	1709773200	5585.5	5586	5577.25	5585.25	11695
2153	1709775000	5585.25	5586.75	5577.25	5577.75	8167
2154	1709776800	5577.75	5580	5573.75	5574.75	8081
2155	1709778600	5575	5577.75	5574.75	5577.5	3965
2156	1709780400	5577.5	5579.25	5576.25	5577.25	3241
2157	1709782200	5577.5	5583	5577.25	5582.25	4428
2158	1709784000	5582.25	5584	5579.75	5582.75	3565
2159	1709785800	5582.5	5584	5581.5	5583.25	2199
2160	1709787600	5583.5	5586.75	5583.5	5585.25	3112
2161	1709789400	5585	5585.5	5582.75	5584.25	3790
2162	1709791200	5584	5587.25	5583.25	5587	2620
2163	1709793000	5586.75	5587.5	5580.25	5580.75	4691
2164	1709794800	5580.75	5581.75	5575.75	5576	6069
2165	1709796600	5576	5578.75	5575	5575.5	5657
2166	1709798400	5575.5	5580.75	5568.75	5579.5	15992
2167	1709800200	5579.75	5582	5579	5581.5	7578
2168	1709802000	5581.5	5593.25	5580	5593	13963
2169	1709803800	5593	5595.25	5591.25	5594.25	8758
2170	1709805600	5594.25	5601.25	5594.25	5600.25	12518
2171	1709807400	5600.25	5605.75	5599.75	5605.25	8577
2172	1709809200	5605.25	5606.25	5601.5	5601.75	7283
2173	1709811000	5601.75	5606	5601.5	5603.5	4808
2174	1709812800	5603.5	5610	5603.25	5608.25	9581
2175	1709814600	5608.25	5608.75	5604.75	5606	8148
2176	1709816400	5605.75	5613	5603	5611.75	16770
2177	1709818200	5611.75	5618.5	5610.25	5615	25545
2178	1709820000	5615	5627.25	5613.5	5625	42994
2179	1709821800	5625.25	5630.25	5615.5	5628	201297
2180	1709823600	5627.75	5635.75	5623.5	5635.75	120405
2181	1709825400	5635.75	5642.5	5632	5637.5	107370
2182	1709827200	5637.25	5639.5	5633.25	5638.25	68892
2183	1709829000	5638.25	5641.25	5631	5640.25	77938
2184	1709830800	5640.25	5643.5	5637.25	5638.5	59059
2185	1709832600	5638.25	5640.5	5634	5639.5	57055
2186	1709834400	5639.25	5643.75	5636	5643.75	47395
2187	1709836200	5643.75	5652.75	5642	5651	76632
2188	1709838000	5651	5652.5	5644.75	5646	62451
2189	1709839800	5646	5648.25	5641.25	5642.75	72493
2190	1709841600	5642.75	5642.75	5634.25	5639.75	98015
2191	1709843400	5640	5650	5639.25	5642	175008
2192	1709845200	5641.75	5642.25	5626	5634.75	84123
2193	1709847000	5635	5640.75	5633.5	5639.5	10558
2194	1709852400	5641.5	5644.5	5639.75	5641.25	7018
2195	1709854200	5641.5	5642.25	5640	5642	2255
2196	1709856000	5641.75	5643.25	5638	5642	4955
2197	1709857800	5642	5644.25	5641.75	5642.5	1975
2198	1709859600	5642.25	5642.75	5640	5640.75	2651
2199	1709861400	5640.75	5643.75	5640.75	5642.75	3061
2200	1709863200	5642.75	5642.75	5640.75	5641.75	1543
2201	1709865000	5641.75	5642	5640.25	5640.75	1283
2202	1709866800	5640.75	5644	5639.75	5643.75	2134
2203	1709868600	5643.5	5645.25	5643.25	5644.5	2693
2204	1709870400	5644.75	5649.5	5644.5	5647	3752
2205	1709872200	5647	5647.75	5644.75	5645	2640
2206	1709874000	5645	5646.25	5644.25	5646	2404
2207	1709875800	5646	5647.5	5646	5646.75	1573
2208	1709877600	5647	5647.5	5644.75	5645.5	1691
2209	1709879400	5645.5	5646.75	5644.75	5645.75	1635
2210	1709881200	5645.75	5646.25	5643.5	5644.75	3324
2211	1709883000	5645	5648.25	5644.25	5648	3749
2212	1709884800	5648	5651.25	5645.75	5649	9290
2213	1709886600	5649	5656.5	5648	5650.75	9825
2214	1709888400	5650.75	5652.25	5648.25	5650.75	8876
2215	1709890200	5650.75	5652	5648.25	5649.5	11972
2216	1709892000	5649.25	5650.25	5647.5	5648	5850
2217	1709893800	5648	5650	5647.75	5648.75	10761
2218	1709895600	5648.75	5650.5	5647	5647.5	8835
2219	1709897400	5647.25	5647.75	5640	5641.75	10634
2220	1709899200	5641.75	5642.25	5633.5	5635.75	12964
2221	1709901000	5636	5637.25	5632.5	5636	11340
2222	1709902800	5635.75	5642	5635.25	5638.25	17334
2223	1709904600	5638	5661	5623.75	5655.25	109470
2224	1709906400	5655.5	5661.25	5643	5647.5	49325
2225	1709908200	5647.25	5671	5645.5	5670.5	206498
2226	1709910000	5670.5	5675.25	5668	5672.5	109155
2227	1709911800	5672.5	5673.75	5662.25	5668.25	124141
2228	1709913600	5668.5	5669.5	5639.25	5640.5	185497
2229	1709915400	5640.5	5645.5	5632	5632.75	173936
2230	1709917200	5632.75	5642	5628.25	5639	133655
2231	1709919000	5639.25	5641.25	5615.75	5618.25	123160
2232	1709920800	5618.25	5625.75	5613.25	5616	117139
2233	1709922600	5615.75	5618.25	5604	5609.5	100802
2234	1709924400	5609.75	5629.75	5609	5627.25	83009
2235	1709926200	5627.5	5637.5	5627.5	5631.25	78760
2236	1709928000	5631.25	5637	5610.75	5612.25	97592
2237	1709929800	5612.25	5621.25	5609.75	5610.5	131233
2238	1709931600	5610.75	5619.5	5609.75	5615.75	46123
2239	1709933400	5615.75	5617	5614.25	5614.25	17048
2240	1710108000	5614.75	5614.75	5604	5607.5	3340
2241	1710109800	5607.25	5610.5	5600.5	5600.75	3903
2242	1710111600	5601.25	5608.5	5600.75	5606.75	6712
2243	1710113400	5607	5611.75	5605.5	5611.75	5347
2244	1710115200	5611.5	5613.5	5608.25	5608.5	9319
2245	1710117000	5608.25	5609.5	5605.75	5607.75	6295
2246	1710118800	5607.5	5611.5	5607.5	5610.5	2247
2247	1710120600	5610.75	5615.5	5608.5	5608.75	3073
2248	1710122400	5608.75	5609.75	5607	5609	2237
2249	1710124200	5608.75	5608.75	5605.25	5606.25	2630
2250	1710126000	5606.5	5608.5	5606.25	5607.75	843
2251	1710127800	5607.75	5608	5601.25	5601.75	1603
2252	1710129600	5601.5	5601.5	5598.5	5600.5	2151
2253	1710131400	5600.25	5600.75	5599	5600.25	1376
2254	1710133200	5600.25	5602	5599	5601.5	1685
2255	1710135000	5601.5	5606.75	5601.25	5606.5	1974
2256	1710136800	5606.75	5608.75	5605.75	5605.75	1958
2257	1710138600	5605.75	5608.5	5604.75	5607.75	1764
2258	1710140400	5607.75	5610.25	5602	5605	4117
2259	1710142200	5605	5607.75	5601.5	5604.75	4321
2260	1710144000	5604.5	5607.5	5591.5	5602.5	16585
2261	1710145800	5602.5	5606.5	5588.75	5600	19886
2262	1710147600	5600	5606.5	5599.75	5605	20824
2263	1710149400	5605	5605.75	5600	5603	5490
2264	1710151200	5603	5604.25	5596	5597.25	3623
2265	1710153000	5597	5608.5	5597	5606.25	5482
2266	1710154800	5606.25	5607.5	5601.25	5603	4273
2267	1710156600	5602.75	5603	5595	5597.75	6502
2268	1710158400	5598	5598	5585	5588.5	14144
2269	1710160200	5588.25	5592	5585.25	5590.75	7869
2270	1710162000	5590.75	5599	5589.75	5596.75	16173
2271	1710163800	5596.5	5601.25	5586	5586.25	101248
2272	1710165600	5586.25	5588.25	5577	5581.75	66324
2273	1710167400	5581.75	5599.25	5581.25	5597.5	48085
2274	1710169200	5597.75	5600.75	5585.75	5586.75	46624
2275	1710171000	5586.75	5601	5584	5600.5	33461
2276	1710172800	5600.5	5600.75	5591.75	5597.5	26736
2277	1710174600	5597.5	5603.75	5597.25	5602.25	23881
2278	1710176400	5602.25	5605.5	5594	5604.75	26608
2279	1710178200	5604.75	5608.5	5595.25	5602.5	23877
2280	1710180000	5602.75	5604.75	5599	5604.25	18897
2281	1710181800	5604.25	5611.25	5600.5	5608.5	24061
2282	1710183600	5608.25	5608.5	5600.5	5601	20161
2283	1710185400	5601	5608	5597.5	5605	49066
2284	1710187200	5605	5608.75	5603.75	5607.25	14347
2285	1710189000	5607.25	5611.25	5607	5610.5	4428
2286	1710194400	5611.25	5619	5611	5616.75	5983
2287	1710196200	5617	5618.5	5615.75	5616.75	2135
2288	1710198000	5616.75	5618	5615.75	5617	1693
2289	1710199800	5617.25	5619.5	5616.5	5618.75	1392
2290	1710201600	5618.75	5620.75	5616.5	5620	2985
2291	1710203400	5620	5621.75	5616.5	5616.75	3352
2292	1710205200	5616.75	5618	5616.25	5617.75	2723
2293	1710207000	5617.75	5620	5616	5618	2666
2294	1710208800	5618	5619.25	5616.75	5619	1725
2295	1710210600	5618.75	5619.5	5617.75	5619	1006
2296	1710212400	5619	5620.5	5619	5619.25	1234
2297	1710214200	5619.25	5620.75	5619.25	5620	1040
2298	1710216000	5620	5620.25	5619.25	5619.75	864
2299	1710217800	5619.75	5623.25	5619.75	5622.5	1835
2300	1710219600	5622.75	5625.25	5622.5	5624.5	2466
2301	1710221400	5624.5	5627.5	5624.5	5627	2785
2302	1710223200	5627.25	5627.5	5622.25	5623.25	2774
2303	1710225000	5623.25	5625.5	5622	5624.5	2782
2304	1710226800	5624.5	5626	5622.5	5625	4115
2305	1710228600	5625	5626.75	5623.75	5625.25	3578
2306	1710230400	5625.5	5628.25	5616.5	5616.5	13354
2307	1710232200	5616.5	5618.75	5612.75	5615.75	9254
2308	1710234000	5615.75	5617.75	5613.5	5617.25	6031
2309	1710235800	5617.25	5618.5	5613.25	5613.5	4457
2310	1710237600	5613.5	5619	5613.25	5617.5	5154
2311	1710239400	5617.75	5621	5616.5	5618.25	5220
2312	1710241200	5618.25	5618.25	5613	5616.25	7194
2313	1710243000	5616.25	5618.5	5615.25	5616	6252
2314	1710244800	5615.75	5620.25	5614.75	5617.25	16899
2315	1710246600	5616.25	5640.5	5595.75	5627.25	122400
2316	1710248400	5627.25	5628.5	5615.5	5625.75	57132
2317	1710250200	5626	5629.5	5599.5	5625.5	216116
2318	1710252000	5625.5	5643	5621.25	5642.25	135386
2319	1710253800	5642.25	5657.25	5642.25	5651.75	130208
2320	1710255600	5651.75	5658	5646.25	5654	89617
2321	1710257400	5654.25	5655.5	5643.75	5651.25	87272
2322	1710259200	5651.25	5652	5641.75	5643	59757
2323	1710261000	5643.25	5644	5627	5635.75	103683
2324	1710262800	5636	5646.5	5628	5641.25	78763
2325	1710264600	5641.25	5650.5	5641	5648.5	47382
2326	1710266400	5648.5	5657	5647.5	5656.75	43145
2327	1710268200	5656.75	5662.5	5648	5660	70362
2328	1710270000	5660	5664.75	5656.5	5664	59220
2329	1710271800	5663.75	5666.25	5657.75	5661	131257
2330	1710273600	5661	5663.75	5659.5	5662.25	38882
2331	1710275400	5662.5	5662.75	5658.25	5658.5	10892
2332	1710280800	5657.75	5662.75	5657.25	5662.25	4006
2333	1710282600	5662.25	5663.25	5661	5661.75	1671
2334	1710284400	5661.75	5664.5	5660.75	5663.25	2102
2335	1710286200	5663.5	5664	5661.5	5662.25	1804
2336	1710288000	5662.25	5663.25	5661	5662.5	1903
2337	1710289800	5662.25	5662.25	5658.25	5659.25	3088
2338	1710291600	5659.25	5659.25	5657.5	5658.75	2681
2339	1710293400	5658.75	5659	5657.5	5658.5	2226
2340	1710295200	5658.25	5659.5	5658	5658.25	1869
2341	1710297000	5658	5658.5	5655.75	5656.25	2427
2342	1710298800	5656.25	5657	5654.5	5656.75	1798
2343	1710300600	5656.5	5658	5655.5	5657.75	1360
2344	1710302400	5657.75	5660	5657.5	5658.75	1729
2345	1710304200	5658.75	5660.5	5658.75	5660.25	1267
2346	1710306000	5660.25	5662.75	5660	5662.25	3080
2347	1710307800	5662.25	5664.25	5661.25	5663	3569
2348	1710309600	5663	5663	5660	5660	2928
2349	1710311400	5660.25	5662.5	5660	5662	2030
2350	1710313200	5662	5667	5662	5666.5	6951
2351	1710315000	5666.5	5666.5	5664	5664.5	3603
2352	1710316800	5664.5	5666.75	5658.5	5658.5	11267
2353	1710318600	5658.75	5660.5	5656.75	5660.25	7365
2354	1710320400	5660.5	5662	5657	5661.25	8229
2355	1710322200	5661.25	5661.5	5658.25	5660.5	6075
2356	1710324000	5660.5	5662	5658.5	5661.25	6627
2357	1710325800	5661.25	5664.5	5660.25	5664	5268
2358	1710327600	5664.25	5665.5	5662.75	5665.5	7126
2359	1710329400	5665.5	5666.75	5662.25	5662.5	7537
2360	1710331200	5662.5	5663.25	5657.25	5657.75	16508
2361	1710333000	5657.5	5659.75	5655.25	5659.75	17961
2362	1710334800	5659.5	5663.75	5658.5	5662.75	18812
2363	1710336600	5662.75	5662.75	5651	5652.25	174536
2364	1710338400	5652.25	5657.5	5648.25	5656	106130
2365	1710340200	5655.75	5659.5	5649.75	5653.5	88340
2366	1710342000	5653.25	5658.75	5651	5652	62152
2367	1710343800	5652.25	5656.5	5650	5656	66266
2368	1710345600	5656	5657.75	5653.25	5654.75	48533
2369	1710347400	5654.75	5659	5652.5	5656.75	44826
2370	1710349200	5656.75	5664.75	5655.25	5664	69565
2371	1710351000	5664	5665.5	5659	5663.25	55061
2372	1710352800	5663.5	5664.5	5659.75	5661	40115
2373	1710354600	5660.75	5663	5656.25	5657.25	40526
2374	1710356400	5657.25	5659.5	5637	5644	101528
2375	1710358200	5644	5655.75	5642.5	5652.5	187303
2376	1710360000	5652.75	5656.5	5651.25	5656.25	37267
2377	1710361800	5656.25	5658.25	5656	5657.25	4524
2378	1710367200	5656	5657.75	5654.75	5655.5	3179
2379	1710369000	5655.5	5656.25	5654	5655.25	2324
2380	1710370800	5655.5	5657.5	5655.25	5657.25	1521
2381	1710372600	5657.25	5658.75	5657.25	5658	1321
2382	1710374400	5658.25	5658.25	5654.25	5654.25	2459
2383	1710376200	5654.25	5656.75	5654.25	5656.5	1641
2384	1710378000	5656.5	5657.75	5655.25	5656.75	1857
2385	1710379800	5657	5659.5	5656.75	5658.75	2658
2386	1710381600	5658.75	5659	5657	5657.75	1484
2387	1710383400	5658	5659	5656.25	5656.5	1835
2388	1710385200	5656.5	5657.25	5655.75	5655.75	1868
2389	1710387000	5656	5657.25	5655.5	5657	1254
2390	1710388800	5657	5657.25	5655.25	5656.5	1228
2391	1710390600	5656.25	5658.5	5656	5658.25	1570
2392	1710392400	5658.25	5659.25	5657.25	5658.5	1735
2393	1710394200	5658.25	5659.5	5658.25	5659	1567
2394	1710396000	5659.25	5661.25	5658.25	5659.75	3089
2395	1710397800	5660	5662.5	5659.5	5662.25	2141
2396	1710399600	5662.25	5662.5	5659	5661.25	3924
2397	1710401400	5661	5664.5	5660.75	5663.75	4552
2398	1710403200	5663.75	5670.25	5663.5	5668	13480
2399	1710405000	5668.25	5669.5	5666	5669.25	8155
2400	1710406800	5669.25	5670.25	5667.25	5668.75	6727
2401	1710408600	5669	5670.75	5668	5669.75	4910
2402	1710410400	5670	5670.75	5668.25	5669.5	5094
2403	1710412200	5669.5	5669.75	5666.75	5669	5354
2404	1710414000	5668.75	5673	5667.5	5670.25	8365
2405	1710415800	5670	5670	5667.5	5668.5	6892
2406	1710417600	5668.75	5670.5	5666.5	5668.5	17865
2407	1710419400	5668.5	5671.75	5658.5	5662	75135
2408	1710421200	5662	5666	5655.5	5659.5	54241
2409	1710423000	5659.5	5661	5628.25	5629	279904
2410	1710424800	5628.75	5642.25	5622.5	5639.5	200935
2411	1710426600	5639.5	5645.5	5630.25	5635.5	127562
2412	1710428400	5635.75	5643.5	5629.75	5633	109675
2413	1710430200	5633.25	5640	5629.75	5639.5	76245
2414	1710432000	5639.5	5641.25	5627.75	5636.5	95278
2415	1710433800	5636.75	5639.25	5627.75	5628.25	68187
2416	1710435600	5628.25	5630	5619.25	5620.75	72530
2417	1710437400	5620.75	5635.25	5616.25	5634.75	77122
2418	1710439200	5634.75	5641.5	5634.5	5636.5	82266
2419	1710441000	5636.5	5638.5	5627.75	5628.25	82176
2420	1710442800	5628.25	5628.5	5611	5615.5	132053
2421	1710444600	5615.75	5640	5607.5	5639.75	235922
2422	1710446400	5639.75	5641.5	5636	5637.5	64203
2423	1710448200	5637.5	5640.25	5636	5637.25	7708
2424	1710453600	5635.5	5637.75	5634.5	5637.25	3964
2425	1710455400	5637.25	5637.25	5634.5	5635.25	1944
2426	1710457200	5635.25	5635.5	5630.25	5630.75	3090
2427	1710459000	5630.5	5633	5629.5	5633	3259
2428	1710460800	5632.75	5636.5	5632.75	5635	3977
2429	1710462600	5635.25	5638.5	5635.25	5637.25	3371
2430	1710464400	5637.25	5638.5	5634.75	5636.75	2680
2431	1710466200	5636.75	5639	5635	5635	4078
2432	1710468000	5634.75	5635	5632.75	5634.5	2841
2433	1710469800	5634.25	5634.5	5632.25	5633.5	2244
2434	1710471600	5633.5	5636	5633.25	5635.75	2324
2435	1710473400	5635.75	5636.75	5634.5	5636.5	2290
2436	1710475200	5636.25	5636.25	5633.5	5634	2119
2437	1710477000	5634	5634	5631.5	5632.75	2169
2438	1710478800	5632.5	5634	5631.25	5633.25	2416
2439	1710480600	5633	5633	5629.5	5631.75	2936
2440	1710482400	5631.5	5633.75	5630.75	5631.5	2531
2441	1710484200	5631.5	5632.5	5629.75	5631.25	2094
2442	1710486000	5631.25	5636.5	5630.25	5636.5	4178
2443	1710487800	5636.25	5637.25	5631	5631.25	3450
2444	1710489600	5631.25	5637.5	5631	5636	8694
2445	1710491400	5636.25	5638.75	5634	5637.75	6956
2446	1710493200	5638	5642	5637.75	5640.25	6941
2447	1710495000	5640.25	5646.25	5640.25	5644.25	9902
2448	1710496800	5644.5	5648	5644.25	5646.25	6698
2449	1710498600	5646.25	5650.25	5645.75	5648	8497
2450	1710500400	5647.75	5649.5	5646	5648.5	7559
2451	1710502200	5648.5	5650	5643.5	5644.5	11395
2452	1710504000	5644.75	5645	5639.75	5642	16323
2453	1710505800	5642	5644	5635.25	5639.75	27832
2454	1710507600	5639.5	5640.75	5604.25	5605.5	95435
2455	1710509400	5605.5	5617.75	5599.75	5602.25	205205
2456	1710511200	5601.75	5611.25	5592.25	5608	168048
2457	1710513000	5608.25	5621.25	5605.75	5615	113025
2458	1710514800	5615.25	5616.25	5605.25	5611	90710
2459	1710516600	5611.25	5612.5	5599.25	5600.75	83560
2460	1710518400	5601	5602.75	5593	5595.25	79939
2461	1710520200	5595.25	5600.75	5587.25	5588.25	91558
2462	1710522000	5588.25	5602	5588	5597.25	74369
2463	1710523800	5597.5	5603.75	5594.5	5603.5	56386
2464	1710525600	5603.5	5605.5	5596	5599.75	72524
2465	1710527400	5599.75	5610	5598.75	5606.25	75065
2466	1710529200	5606	5610	5600.5	5606	75029
2467	1710531000	5605.75	5606.75	5597	5602.25	198057
2468	1710532800	5602.5	5606.5	5600.5	5605.75	68154
2469	1710534600	5605.75	5607	5601.25	5602.75	33759
2470	1710712800	5605.25	5611	5602	5610.25	4277
2471	1710714600	5610.25	5610.5	5604.75	5604.75	2547
2472	1710716400	5605	5606	5602.5	5604.75	3241
2473	1710718200	5604.75	5606.75	5604.5	5605.25	1897
2474	1710720000	5605.25	5605.5	5601.25	5603.5	4304
2475	1710721800	5603.75	5606.5	5602.75	5605.75	2341
2476	1710723600	5605.75	5608.25	5605	5606	3144
2477	1710725400	5606.25	5610.5	5606.25	5609.75	3533
2478	1710727200	5609.75	5611.5	5609	5611.25	3095
2479	1710729000	5611	5612.75	5610	5611.75	2259
2480	1710730800	5612	5614.25	5612	5613.75	2394
2481	1710732600	5613.5	5614	5611.5	5613.5	1964
2482	1710734400	5613.25	5615.25	5612.75	5614.5	1875
2483	1710736200	5614.5	5616	5614.5	5615	1652
2484	1710738000	5615.25	5616.5	5614.75	5616.5	2055
2485	1710739800	5616.25	5617.75	5616.25	5617	2041
2486	1710741600	5617.25	5618.75	5616.5	5616.75	2552
2487	1710743400	5616.75	5618.25	5616.5	5616.75	1618
2488	1710745200	5616.75	5617.75	5614.5	5614.5	3818
2489	1710747000	5614.5	5618.25	5613.25	5613.75	4101
2490	1710748800	5613.75	5617.75	5612.5	5612.5	9172
2491	1710750600	5612.5	5621.75	5611.5	5621.5	7538
2492	1710752400	5621.25	5623	5616.75	5619.25	6159
2493	1710754200	5619.5	5621.25	5617.75	5619.5	3836
2494	1710756000	5619.75	5621.25	5618	5620.75	3978
2495	1710757800	5620.75	5623.5	5619.5	5622	6734
2496	1710759600	5621.75	5633.75	5620.5	5633	15468
2497	1710761400	5633.25	5640.75	5633	5638.5	19323
2498	1710763200	5638.5	5645.25	5638.5	5643	19023
2499	1710765000	5643	5644	5638.75	5640.25	15841
2500	1710766800	5640.25	5646.25	5640.25	5645	26208

The file is too large to be shown. View Raw