strat-playground/csv/nq_2024_01_01_30_min_b_adj.csv

1	time	open	high	low	close	Volume
2	1704150000	18968.25	18986.25	18963	18982.5	3466
3	1704151800	18982.5	18985.5	18976.5	18978.75	1116
4	1704153600	18979.25	18980	18967.75	18969	1222
5	1704155400	18969	18977.25	18967.75	18976.25	1048
6	1704157200	18976	18987.75	18975.5	18978.5	2664
7	1704159000	18978.25	18980.75	18960	18963.75	2591
8	1704160800	18963.75	18968.25	18959.5	18960.75	1696
9	1704162600	18961	18962.5	18950.25	18957.5	1845
10	1704164400	18957.5	18962.25	18953.75	18958.25	1130
11	1704166200	18958.5	18959.5	18951.5	18956.75	894
12	1704168000	18956.5	18958	18952.5	18957	627
13	1704169800	18957.25	18962.25	18956.5	18957	899
14	1704171600	18957.25	18968.25	18956	18966.25	1471
15	1704173400	18965.75	18968.25	18964.75	18967	761
16	1704175200	18966.75	18968.75	18959	18961.25	884
17	1704177000	18961	18963.25	18952.25	18953.75	1212
18	1704178800	18953.5	18972.5	18953.5	18969	2322
19	1704180600	18969.25	18970.25	18961	18966.5	1713
20	1704182400	18966.75	18983.75	18965.25	18982	3040
21	1704184200	18982.25	18986	18975	18976.5	2458
22	1704186000	18976.5	18977.75	18947.5	18954.5	4749
23	1704187800	18954.75	18954.75	18937.25	18943.75	3302
24	1704189600	18943.75	18946	18931.75	18935.5	2572
25	1704191400	18935.5	18946.75	18917.5	18920.25	3956
26	1704193200	18920	18925.75	18824.5	18826.75	13200
27	1704195000	18827	18831.25	18794.5	18824	9000
28	1704196800	18824.5	18827.25	18796.75	18809.25	7799
29	1704198600	18808.5	18812.5	18766.25	18772.75	8718
30	1704200400	18772.25	18781.25	18766.25	18777	8104
31	1704202200	18777	18804.75	18771	18802.25	11957
32	1704204000	18802.25	18827	18783.75	18811.25	14911
33	1704205800	18811	18822.75	18668.75	18712.75	87080
34	1704207600	18712.75	18738.25	18666	18672.75	51845
35	1704209400	18672.75	18674	18634.25	18659.75	42620
36	1704211200	18660	18711.25	18658.25	18710.25	35790
37	1704213000	18710.5	18734.75	18707.5	18727.5	27322
38	1704214800	18727.25	18737	18702.5	18709.25	23882
39	1704216600	18709.5	18735.75	18667	18669.25	28184
40	1704218400	18669.5	18691.25	18652.5	18680.75	23626
41	1704220200	18680.5	18690.25	18637.5	18645.25	26044
42	1704222000	18645.75	18651.75	18617.25	18648	27280
43	1704223800	18647.75	18656.75	18603	18604.25	27471
44	1704225600	18604	18609.25	18571.75	18595	36893
45	1704227400	18595	18675.25	18586	18670.25	58941
46	1704229200	18670.25	18685.75	18663.25	18678	13109
47	1704231000	18678	18682	18676.25	18681	2779
48	1704236400	18686	18686.5	18666	18671.25	2651
49	1704238200	18671	18674.5	18670.25	18674	821
50	1704240000	18673.75	18678.25	18669.5	18675.25	1634
51	1704241800	18675.25	18676.5	18664.25	18665.75	1396
52	1704243600	18666	18670.25	18657.25	18661	2016
53	1704245400	18661	18666.75	18656.75	18661	2003
54	1704247200	18660.5	18664	18649.25	18651.25	1703
55	1704249000	18651	18656.25	18649.5	18652	1279
56	1704250800	18652.25	18658.5	18650.75	18651.75	1268
57	1704252600	18652	18657.75	18651.5	18652.75	792
58	1704254400	18652.5	18653.75	18647.75	18650.5	1167
59	1704256200	18650	18651	18642.5	18644	1201
60	1704258000	18644.25	18648.25	18638.25	18646.75	1764
61	1704259800	18647	18655	18646.5	18654	1447
62	1704261600	18653.75	18663	18649.5	18662.5	1697
63	1704263400	18662.75	18666	18659.5	18660.75	1249
64	1704265200	18660.25	18663.25	18650.75	18660	2348
65	1704267000	18660	18662.75	18653.25	18659	1677
66	1704268800	18658.75	18678.75	18656.5	18658.75	4241
67	1704270600	18658.5	18665	18621.5	18624.25	6181
68	1704272400	18623.5	18637.5	18609.5	18623.75	6284
69	1704274200	18624.25	18624.5	18590.5	18591.75	4906
70	1704276000	18591.5	18610.5	18586	18602	4770
71	1704277800	18601.75	18623.25	18599.5	18606.75	4595
72	1704279600	18607	18615	18592.25	18594.5	2960
73	1704281400	18594.5	18600.25	18585.25	18597.5	4638
74	1704283200	18597.75	18598.5	18561	18565.75	7253
75	1704285000	18566	18567.5	18552	18558.5	7208
76	1704286800	18558.5	18589	18547.25	18588	10475
77	1704288600	18587.75	18595.25	18564	18566.25	10626
78	1704290400	18566.25	18579.5	18540.75	18559	20699
79	1704292200	18559.25	18591.5	18530.75	18563	89835
80	1704294000	18562	18602.75	18505.75	18528.25	70487
81	1704295800	18528.75	18547.75	18493.25	18544.5	44694
82	1704297600	18544.75	18567.25	18532.75	18539.5	36659
83	1704299400	18539.5	18550.25	18507.5	18511.5	26266
84	1704301200	18511.75	18529.5	18498.5	18529.25	24023
85	1704303000	18529.25	18554.25	18522.25	18549.75	20633
86	1704304800	18549.5	18568.75	18534	18538	19802
87	1704306600	18538.25	18542.25	18520	18534.75	17962
88	1704308400	18532.75	18577.25	18479	18567.25	60020
89	1704310200	18567.5	18578	18537.25	18539.75	36415
90	1704312000	18539.75	18546.25	18494.75	18507.5	33533
91	1704313800	18507.5	18529	18471.25	18490	54303
92	1704315600	18489.75	18491.25	18476.5	18485.75	8848
93	1704317400	18485.5	18492.25	18483	18492	1917
94	1704322800	18494.5	18512	18494.5	18499.25	2746
95	1704324600	18499.25	18501	18494.5	18498.75	968
96	1704326400	18498.5	18503.75	18482.25	18502	2447
97	1704328200	18501.75	18512.5	18500.5	18509.25	1850
98	1704330000	18509	18512	18502.75	18504	1704
99	1704331800	18503.75	18508.5	18498	18505	1804
100	1704333600	18505.25	18506.5	18492	18503	1576
101	1704335400	18502.25	18502.75	18496	18501.5	751
102	1704337200	18501.25	18507	18500	18500.75	884
103	1704339000	18499.75	18502.5	18496	18498.75	778
104	1704340800	18498.25	18504.5	18498.25	18502.25	795
105	1704342600	18501.75	18502	18497.25	18497.75	672
106	1704344400	18498.25	18501.5	18493.75	18494.5	1087
107	1704346200	18494.75	18497.25	18492	18493	969
108	1704348000	18493	18503.5	18488.75	18502.75	1567
109	1704349800	18502.75	18519.75	18502.5	18518.5	2341
110	1704351600	18519	18531.75	18515	18531.25	2318
111	1704353400	18531	18536.5	18515.75	18519.75	2632
112	1704355200	18520.25	18533.5	18517.25	18518.25	3693
113	1704357000	18518.5	18529.5	18495	18498.75	4442
114	1704358800	18498.75	18529	18498	18524.25	3657
115	1704360600	18524.25	18530	18516.5	18526.25	2174
116	1704362400	18526	18527.5	18509.5	18517.75	2419
117	1704364200	18518	18519.75	18500.25	18513	2553
118	1704366000	18513	18522.25	18509.75	18518.25	1541
119	1704367800	18518	18518.75	18477.5	18478.5	4835
120	1704369600	18478.25	18485	18453.75	18476.5	8841
121	1704371400	18477	18483.5	18465.75	18468.5	4551
122	1704373200	18468.25	18468.25	18435	18452.75	12897
123	1704375000	18453.75	18454.5	18400.5	18408.75	17282
124	1704376800	18408.25	18421	18393.25	18402.5	13245
125	1704378600	18402.5	18449.5	18392.5	18410	69901
126	1704380400	18409.5	18482.5	18395	18456.75	55149
127	1704382200	18456.5	18491.25	18452	18474.5	31446
128	1704384000	18474.5	18533	18474.5	18515.5	35351
129	1704385800	18515	18523.25	18463.5	18472.25	40663
130	1704387600	18472.25	18478	18450.5	18473	25071
131	1704389400	18473.25	18474.25	18430.5	18454.25	25901
132	1704391200	18454.75	18467.5	18441.75	18465	17027
133	1704393000	18465.25	18478.25	18450.5	18454.5	18601
134	1704394800	18454.5	18464.25	18424.75	18426.5	23107
135	1704396600	18426.25	18446.75	18414	18436.25	21302
136	1704398400	18436	18460.25	18419.25	18434	21267
137	1704400200	18434.25	18448.75	18385.25	18393	42746
138	1704402000	18393	18406.75	18386	18400.5	11218
139	1704403800	18400.75	18404.75	18395.5	18400	2486
140	1704409200	18404.25	18418	18400	18412.25	1993
141	1704411000	18412.75	18416.75	18405.25	18405.75	1235
142	1704412800	18405.75	18414.25	18402.5	18409.25	1491
143	1704414600	18409	18415.75	18406.75	18408	1231
144	1704416400	18408	18418.25	18400.25	18407	1987
145	1704418200	18406.5	18414.5	18400	18409.75	1512
146	1704420000	18409.25	18410.5	18402.25	18407.25	1102
147	1704421800	18407.5	18409.25	18398	18400.75	1145
148	1704423600	18400.5	18404.25	18400.25	18403.5	578
149	1704425400	18403.25	18403.75	18394	18395.25	1132
150	1704427200	18395.75	18406	18393.75	18404.5	1334
151	1704429000	18404.75	18405.75	18390.25	18391.5	1254
152	1704430800	18391.5	18393.75	18375	18380	2240
153	1704432600	18380	18384.25	18377	18377.75	1119
154	1704434400	18378	18383.75	18366	18369.75	2135
155	1704436200	18369.75	18369.75	18350.5	18361.25	3276
156	1704438000	18361.5	18371.75	18355.75	18368.5	2370
157	1704439800	18369	18369.75	18348.75	18350.25	2607
158	1704441600	18350.25	18388	18347.5	18378	4934
159	1704443400	18378	18378.75	18357.5	18358.5	3120
160	1704445200	18358.5	18369.75	18340	18363.25	5121
161	1704447000	18363	18364.5	18340.75	18346.25	2927
162	1704448800	18346.25	18354	18327	18332	3785
163	1704450600	18331.75	18337.75	18321	18334.75	3395
164	1704452400	18335	18344.25	18325	18326	2847
165	1704454200	18326.25	18339	18316.75	18338	3824
166	1704456000	18338	18349	18330.25	18345.75	3324
167	1704457800	18345.5	18352.5	18333.25	18341.5	3905
168	1704459600	18341.25	18367	18329.5	18358.5	7231
169	1704461400	18357	18376	18283.5	18349	51920
170	1704463200	18349.75	18400.5	18347.25	18398.5	25424
171	1704465000	18398.5	18444.75	18386.75	18420.75	65918
172	1704466800	18422	18504.5	18422	18488.25	59890
173	1704468600	18488	18517.75	18477.5	18513	33904
174	1704470400	18513	18526.5	18466.75	18468	37712
175	1704472200	18468.5	18481.5	18443.5	18465.75	30127
176	1704474000	18465.75	18468.25	18397.75	18406.25	34397
177	1704475800	18406.25	18431.75	18398.25	18418.5	23130
178	1704477600	18418	18421.25	18379.5	18420.25	31104
179	1704479400	18420.25	18455	18419.75	18437.75	27132
180	1704481200	18438.25	18459	18419	18427	23175
181	1704483000	18427.5	18439	18368	18373.5	28686
182	1704484800	18374	18385.5	18353	18368.25	23300
183	1704486600	18368.25	18421.5	18353.75	18413	40841
184	1704488400	18413.25	18418.5	18405.75	18411.75	8203
185	1704490200	18411.5	18415.5	18407.5	18414.25	1615
186	1704668400	18419.25	18439.25	18408	18427.75	3838
187	1704670200	18427.5	18434	18419.25	18432	2102
188	1704672000	18431.5	18446.75	18431.25	18444	2058
189	1704673800	18443.75	18447	18438.75	18442.5	1617
190	1704675600	18442	18449.5	18437.75	18441.5	1643
191	1704677400	18441.25	18447.75	18417.25	18418.5	2974
192	1704679200	18418.25	18418.25	18406.25	18413	2930
193	1704681000	18413	18414.25	18406.75	18410.25	1145
194	1704682800	18411	18412.25	18400.25	18400.25	2049
195	1704684600	18400.25	18400.75	18387.25	18390.5	2632
196	1704686400	18390.5	18399.75	18388.5	18395.75	1368
197	1704688200	18395.5	18399	18392.75	18397.75	845
198	1704690000	18397.5	18404.25	18394.5	18396	1375
199	1704691800	18396.25	18397.25	18385.5	18390.75	1853
200	1704693600	18390.5	18402	18387.75	18396.25	1659
201	1704695400	18396	18396	18381.25	18387.75	1803
202	1704697200	18388.25	18411.25	18387.5	18402.25	2667
203	1704699000	18403	18403.75	18386.25	18392	2036
204	1704700800	18392.75	18404.25	18373.5	18399.5	4510
205	1704702600	18399.5	18403	18372.25	18373.75	2931
206	1704704400	18374.75	18387.5	18349.5	18352	4953
207	1704706200	18352	18375	18327.5	18369.5	5978
208	1704708000	18369.25	18386.75	18369	18383	3220
209	1704709800	18383.5	18393.5	18371.25	18373.5	2784
210	1704711600	18373.75	18396	18359.25	18389	6204
211	1704713400	18388.25	18416.5	18385.75	18408	5071
212	1704715200	18407.75	18425.5	18403	18419.75	3623
213	1704717000	18420	18435.5	18401.5	18434	6130
214	1704718800	18433.5	18447	18418.75	18440.5	6453
215	1704720600	18440.5	18446.5	18420	18426.75	6918
216	1704722400	18426.5	18463.5	18421.5	18460.25	12859
217	1704724200	18461.25	18582.75	18454.75	18577.75	81807
218	1704726000	18577.75	18593.75	18562	18590	48946
219	1704727800	18590.5	18620.5	18590	18607.25	29705
220	1704729600	18607.5	18623	18589.5	18598.5	29253
221	1704731400	18598.25	18628.5	18597.5	18626.5	29738
222	1704733200	18626.75	18646.25	18623.75	18634.25	27003
223	1704735000	18634.5	18668	18631.5	18666.25	20655
224	1704736800	18666	18670.75	18655.25	18662.75	14358
225	1704738600	18663.25	18692	18659.75	18690.75	15028
226	1704740400	18690.75	18710.25	18681	18705.75	21575
227	1704742200	18706	18742.75	18706	18734	22481
228	1704744000	18733.75	18741.25	18720	18727.75	22340
229	1704745800	18727.5	18760.5	18722.75	18750.5	50082
230	1704747600	18750.5	18755.25	18740	18741	12529
231	1704749400	18741.25	18742.5	18736	18737.5	3894
232	1704754800	18737.25	18740	18729.75	18732.75	1891
233	1704756600	18733.25	18736.5	18731	18734.5	1147
234	1704758400	18734.5	18742.75	18732.25	18735.75	1791
235	1704760200	18735.5	18739.5	18733.5	18736.75	1229
236	1704762000	18736	18741.25	18732	18736.75	1523
237	1704763800	18737	18739.25	18731.75	18738.25	1842
238	1704765600	18738.25	18745	18735.25	18743.75	2161
239	1704767400	18743.75	18745.25	18740.25	18743.75	1010
240	1704769200	18743.75	18745.25	18737.25	18739	1057
241	1704771000	18739.25	18740.5	18735.25	18738.75	748
242	1704772800	18738.5	18738.75	18726.25	18727.5	1584
243	1704774600	18727.5	18734.25	18727	18730.75	1036
244	1704776400	18731	18734.5	18729.5	18730.25	822
245	1704778200	18730	18732.75	18722.25	18725	1609
246	1704780000	18724.75	18729	18721.75	18727.75	1441
247	1704781800	18727.5	18737.25	18726.25	18734	1696
248	1704783600	18734	18734	18720.5	18721	2176
249	1704785400	18720.75	18722	18714.5	18716	2048
250	1704787200	18716	18716.75	18696	18698.25	4650
251	1704789000	18698.25	18700	18686	18695.25	3752
252	1704790800	18695.5	18703.25	18668.75	18682.75	5862
253	1704792600	18682.5	18697	18681	18690	3293
254	1704794400	18689.75	18691.75	18675.75	18685.25	3023
255	1704796200	18684.5	18688.5	18671.25	18679.5	3594
256	1704798000	18679.5	18685.75	18659.75	18661	4064
257	1704799800	18661	18666	18633	18643.5	5446
258	1704801600	18643.75	18667.25	18637.75	18656	6846
259	1704803400	18655.75	18674.75	18650.25	18672.5	5955
260	1704805200	18672.25	18672.75	18650.5	18650.75	6704
261	1704807000	18650.5	18653.75	18607	18614.75	16641
262	1704808800	18614.5	18630.75	18613.25	18618	13601
263	1704810600	18618.5	18663.75	18609.75	18654.25	74283
264	1704812400	18654.25	18696.25	18632.5	18676.75	45749
265	1704814200	18676.75	18701	18661.25	18683	34782
266	1704816000	18683	18735.75	18682.25	18729	33780
267	1704817800	18729	18782.75	18723.5	18782	33967
268	1704819600	18781.5	18789	18764.25	18776	27500
269	1704821400	18776.25	18797.75	18763.25	18795	22816
270	1704823200	18795	18817.75	18777.25	18779.75	28926
271	1704825000	18779.75	18805.75	18747.75	18790	36816
272	1704826800	18790	18805.25	18758	18765.25	25488
273	1704828600	18765.5	18784.75	18755.25	18777.75	22563
274	1704830400	18777.5	18792.25	18749.75	18775.25	31527
275	1704832200	18775.25	18790.75	18725.75	18781	59013
276	1704834000	18781	18787.25	18775.25	18777.5	8538
277	1704835800	18778	18784.25	18775.5	18778.75	1932
278	1704841200	18778.75	18778.75	18765.75	18775.5	2010
279	1704843000	18775.75	18788.5	18775.25	18787	1156
280	1704844800	18787.25	18800	18786.5	18795.75	2490
281	1704846600	18796	18798.25	18782.25	18786.5	1918
282	1704848400	18787	18787.75	18772.75	18776.25	1962
283	1704850200	18776	18785.25	18772.75	18783.75	1624
284	1704852000	18784	18789	18780.25	18780.25	1655
285	1704853800	18780.75	18790.75	18777.75	18786	1246
286	1704855600	18786.25	18787.25	18776.25	18777.75	1184
287	1704857400	18777.75	18778.25	18771.5	18775	1107
288	1704859200	18775	18785	18774	18780.5	1256
289	1704861000	18781.25	18781.5	18776.25	18777	752
290	1704862800	18777	18780.5	18770	18771	953
291	1704864600	18771	18778	18769.25	18775.5	1194
292	1704866400	18774.75	18782.5	18770.25	18773.25	1073
293	1704868200	18773.5	18774.75	18755.5	18762	2010
294	1704870000	18762.5	18781.5	18759.5	18778.25	2173
295	1704871800	18778.75	18797.5	18775.25	18794.25	2669
296	1704873600	18794.75	18810.75	18790	18804.5	4889
297	1704875400	18804.25	18814	18795.25	18808.25	3624
298	1704877200	18808	18849	18801.25	18845.5	6781
299	1704879000	18845.25	18855.5	18838	18847	4000
300	1704880800	18846.75	18851	18821.25	18830	3380
301	1704882600	18829.25	18829.25	18816	18823	2991
302	1704884400	18824.25	18833.5	18809.5	18811.25	3655
303	1704886200	18810.5	18810.75	18783.75	18796.75	4843
304	1704888000	18796.5	18815.25	18796.25	18811.25	5388
305	1704889800	18811.5	18813.75	18789.25	18790.5	4738
306	1704891600	18790.75	18798	18779.5	18788.25	6606
307	1704893400	18788.25	18788.75	18764	18765.75	7478
308	1704895200	18765.25	18792.25	18758.5	18789.25	10767
309	1704897000	18789.25	18823.25	18762.75	18786.5	69263
310	1704898800	18786.5	18813.5	18750.75	18806.5	47816
311	1704900600	18806.5	18843	18802.5	18842	33659
312	1704902400	18842	18846.75	18804	18815.25	27755
313	1704904200	18815.75	18835.25	18806.75	18828.75	22392
314	1704906000	18829	18844.5	18818.5	18839.25	18190
315	1704907800	18839.75	18863.5	18837.25	18860	19870
316	1704909600	18860.25	18881.75	18835.25	18853.5	38013
317	1704911400	18854.25	18877	18851.75	18873.75	15988
318	1704913200	18873.75	18914.25	18870.5	18900.5	30613
319	1704915000	18900.25	18931	18893	18929.75	23018
320	1704916800	18929.75	18932.25	18871.25	18888	37954
321	1704918600	18888	18901.25	18842	18890.75	51315
322	1704920400	18891	18908.25	18889	18903	9012
323	1704922200	18902.5	18907	18900	18906.25	1609
324	1704927600	18904.25	18916	18894	18915.25	2002
325	1704929400	18915.75	18916.75	18907.25	18910	1358
326	1704931200	18909.75	18916.25	18908.5	18912.25	1208
327	1704933000	18912.25	18936	18912.25	18923	2790
328	1704934800	18923	18940.25	18922.75	18931.5	2972
329	1704936600	18932.25	18939	18929.25	18934.25	1325
330	1704938400	18934.25	18946	18932	18940.25	2765
331	1704940200	18940.25	18944.25	18937.5	18943.5	1591
332	1704942000	18943.5	18947.25	18941.75	18945.5	1092
333	1704943800	18945.5	18957.25	18944.5	18955.5	2315
334	1704945600	18955.25	18958.75	18951	18951.25	1438
335	1704947400	18951.25	18951.5	18942.75	18947	1437
336	1704949200	18947	18954	18941.25	18947.5	1904
337	1704951000	18947	18951.25	18943	18947.5	1604
338	1704952800	18947.25	18956	18941.75	18950.25	1381
339	1704954600	18950.25	18963.5	18949.5	18956.75	2293
340	1704956400	18956.75	18967.5	18955	18963	2384
341	1704958200	18963	18967.5	18956	18959.5	1991
342	1704960000	18959.5	18995.75	18954.75	18986.75	5995
343	1704961800	18986.75	18997.25	18982.75	18991	3500
344	1704963600	18990.5	18991.5	18960.25	18964.25	5756
345	1704965400	18964.25	18964.25	18944.5	18953.25	4753
346	1704967200	18953.75	18958.25	18941.75	18953.25	3313
347	1704969000	18953.5	18955	18943.75	18953.25	2719
348	1704970800	18953.5	18971.75	18953.25	18960.75	4161
349	1704972600	18960.25	18964	18947	18957.25	3028
350	1704974400	18956.75	18967.5	18950	18958.5	3551
351	1704976200	18958.25	18966.75	18951	18952.75	3340
352	1704978000	18952.5	18986.25	18950.75	18975	5442
353	1704979800	18977.75	19006.25	18841.5	18856.75	49363
354	1704981600	18857	18935.75	18851.25	18933.75	23509
355	1704983400	18933.75	18992.75	18876	18907.5	94702
356	1704985200	18907.5	18910.75	18773.75	18840.5	85993
357	1704987000	18840.5	18876	18790.5	18805	56055
358	1704988800	18804.75	18815.75	18725.75	18745.25	55127
359	1704990600	18745.25	18762.75	18702.25	18722.5	49562
360	1704992400	18722.5	18768.25	18720.75	18733.25	30372
361	1704994200	18733.75	18806.75	18733.5	18787.5	29894
362	1704996000	18787	18846.75	18783.75	18835	33647
363	1704997800	18835.25	18885.5	18831.5	18883	27092
364	1704999600	18883.25	18900.75	18864.75	18896.25	28607
365	1705001400	18896.75	18933	18887.5	18924.25	25175
366	1705003200	18924.25	18928	18875.25	18896	32929
367	1705005000	18896.25	18925	18876.25	18914.75	36734
368	1705006800	18914.75	18919	18905.75	18912	8484
369	1705008600	18912	18913.75	18905.75	18907.5	1922
370	1705014000	18907	18912.5	18890.5	18908.75	2394
371	1705015800	18909.25	18911.5	18894	18901	1994
372	1705017600	18900.75	18914.5	18900.5	18902.25	2383
373	1705019400	18902.75	18904	18879.25	18883	2703
374	1705021200	18883.25	18883.25	18871	18878	2321
375	1705023000	18877.75	18895	18869.5	18892	2889
376	1705024800	18892.25	18903.25	18891.25	18902	2119
377	1705026600	18902.5	18912.5	18899.25	18907.25	1576
378	1705028400	18907.75	18909.75	18901.25	18906.75	1070
379	1705030200	18907	18909.5	18903.25	18906	792
380	1705032000	18906	18907.25	18886.5	18888.75	1931
381	1705033800	18889	18896.5	18886.75	18895.5	1065
382	1705035600	18895	18905.25	18894.75	18901.5	1303
383	1705037400	18902	18904	18891.5	18893	1111
384	1705039200	18893	18901.5	18890	18899.75	1030
385	1705041000	18899.25	18908.25	18893.25	18907.25	1301
386	1705042800	18907.5	18911	18885.5	18886.75	3416
387	1705044600	18887.5	18891	18864.5	18870.5	3417
388	1705046400	18870	18913.75	18866.25	18909	5634
389	1705048200	18909.5	18925	18889.25	18912.75	4380
390	1705050000	18912.25	18927	18892.75	18900.5	3924
391	1705051800	18900.75	18914.25	18874.5	18876.75	3733
392	1705053600	18876.25	18896.25	18871.5	18892.5	2580
393	1705055400	18892	18894.25	18862.5	18872.75	3709
394	1705057200	18873.25	18884	18855.5	18869.5	4329
395	1705059000	18870.25	18871	18815.75	18845.25	10861
396	1705060800	18844.75	18862.5	18836.5	18856.5	6814
397	1705062600	18857.25	18872	18854.75	18857.75	5640
398	1705064400	18857.75	18877.75	18844.5	18858.75	8599
399	1705066200	18856.5	18928.5	18856.5	18913	25149
400	1705068000	18913.25	18958	18905.25	18958	17696
401	1705069800	18957.25	18991.75	18923.25	18935.25	74561
402	1705071600	18935.75	18955.25	18884.5	18914.5	66398
403	1705073400	18915.5	18939	18862.75	18893.75	49787
404	1705075200	18893.5	18945	18883.75	18931.25	37074
405	1705077000	18931.5	18938	18870.25	18877.25	35079
406	1705078800	18878	18909	18866.5	18893	25902
407	1705080600	18893.25	18914.25	18879	18903	19757
408	1705082400	18903	18926.25	18902.75	18919	17546
409	1705084200	18919.5	18932.5	18912.75	18928.5	13400
410	1705086000	18928.5	18943.25	18909.5	18922.25	17092
411	1705087800	18922	18923.25	18892.75	18900.25	22833
412	1705089600	18900.5	18909.75	18881.25	18903	24792
413	1705091400	18903.5	18929.25	18899.75	18921.5	35021
414	1705093200	18921.5	18921.75	18903.25	18903.5	8601
415	1705095000	18903.25	18906.25	18896.25	18904.5	1870
416	1705273200	18911	18913.25	18888	18895	2190
417	1705275000	18895	18907	18892.25	18894.5	1546
418	1705276800	18894.75	18899.75	18890.75	18898.75	1482
419	1705278600	18898.5	18906.75	18894.75	18905.25	1131
420	1705280400	18905.5	18911.25	18896.75	18899	1618
421	1705282200	18899.5	18908.75	18896	18907	1439
422	1705284000	18907.25	18922.75	18905.5	18920.5	1553
423	1705285800	18920	18931.5	18918.5	18929.5	1816
424	1705287600	18930	18936.25	18929.5	18932.5	1592
425	1705289400	18932.5	18938.25	18932	18934.5	1075
426	1705291200	18934.25	18937	18930.5	18936.5	1334
427	1705293000	18936.25	18942.25	18934	18940.75	1080
428	1705294800	18940.75	18940.75	18931	18934.5	1101
429	1705296600	18934.5	18935.25	18929.5	18932.5	739
430	1705298400	18932	18953.75	18931.75	18952.25	2138
431	1705300200	18952	18962.5	18949.5	18957.75	1646
432	1705302000	18958	18973.5	18953.25	18953.75	2877
433	1705303800	18954.25	18955.5	18944.25	18947	2429
434	1705305600	18947	18971.25	18942.25	18960.5	3294
435	1705307400	18960.25	18961	18917	18917.25	4609
436	1705309200	18917.75	18934	18903.5	18932.5	4204
437	1705311000	18931.5	18934	18903.5	18911	2900
438	1705312800	18911.25	18923.5	18905.25	18915.25	2242
439	1705314600	18914.75	18921.75	18907.75	18918.5	1490
440	1705316400	18919.5	18921	18898.25	18902	2012
441	1705318200	18902.25	18921.25	18895.75	18917.5	2625
442	1705320000	18917	18930	18909	18926.75	2749
443	1705321800	18927.25	18927.5	18910	18912	2089
444	1705323600	18912	18918.25	18900.75	18914.25	2484
445	1705325400	18914.75	18919.5	18906.25	18909.75	1954
446	1705327200	18910	18912	18888.5	18907	4944
447	1705329000	18907	18915.5	18885.5	18901.75	8795
448	1705330800	18902.25	18906.5	18889.75	18906	6343
449	1705332600	18906	18925.75	18905.5	18924.25	5957
450	1705334400	18924.25	18927.25	18911.25	18922.25	4707
451	1705336200	18922.25	18928.25	18910.25	18911	3875
452	1705338000	18911.5	18922.75	18903.5	18919.25	4940
453	1705339800	18919.75	18921.75	18912	18919.25	1897
454	1705359600	18910.25	18914.25	18893.75	18895	2678
455	1705361400	18895	18895.5	18882.75	18884.5	2638
456	1705363200	18885	18886	18861.75	18870	4384
457	1705365000	18869	18871.5	18840.25	18842	4700
458	1705366800	18841.5	18854.5	18831	18852.75	4901
459	1705368600	18853.25	18865	18849.75	18860	3674
460	1705370400	18860	18866.75	18850.25	18859.5	2823
461	1705372200	18859.5	18860	18847	18851.75	2258
462	1705374000	18851.5	18853.75	18841.25	18842.5	1947
463	1705375800	18842.25	18845.25	18833.25	18842.5	2447
464	1705377600	18843	18848.75	18840.5	18842.25	1552
465	1705379400	18842.25	18845	18836	18844.75	1291
466	1705381200	18844	18845.25	18838.75	18842	959
467	1705383000	18842	18843.5	18824	18827	2169
468	1705384800	18826.25	18827.75	18815.25	18827.5	3222
469	1705386600	18827.25	18832	18820.25	18830.25	1793
470	1705388400	18830.75	18834.75	18815.25	18827	3042
471	1705390200	18826.25	18843	18824.75	18828.75	2543
472	1705392000	18828.75	18828.75	18761	18773.5	12497
473	1705393800	18773.25	18800.75	18771.5	18790	4865
474	1705395600	18790	18814.5	18789.75	18791.75	5529
475	1705397400	18792.75	18811.25	18789.25	18803.75	3693
476	1705399200	18804.25	18806.75	18782	18783	3408
477	1705401000	18783.25	18803.25	18775.25	18795	3284
478	1705402800	18794.5	18810.25	18794.5	18809.5	2751
479	1705404600	18809	18837.5	18802.75	18830.5	4713
480	1705406400	18830.75	18846.75	18821.75	18843	6026
481	1705408200	18843.25	18866	18837.25	18861.25	6675
482	1705410000	18861	18864.5	18821.5	18832.75	7939
483	1705411800	18833.5	18879.5	18828.25	18842.25	15999
484	1705413600	18842.25	18867.75	18831.75	18866	11185
485	1705415400	18866.25	18895.5	18804.25	18863	80714
486	1705417200	18863.25	18953	18841.5	18940.75	65592
487	1705419000	18941	18983	18922	18963.5	42997
488	1705420800	18963.5	18972.25	18884.5	18944.5	84599
489	1705422600	18945.25	18968.25	18890	18899	40067
490	1705424400	18899.25	18910.25	18862	18867.5	38623
491	1705426200	18868.25	18882.75	18842.5	18846.75	32350
492	1705428000	18846.75	18897.25	18840.75	18888.25	30987
493	1705429800	18888.25	18897.5	18839	18851.5	26754
494	1705431600	18851.75	18858.75	18811.25	18839.25	28584
495	1705433400	18839.75	18881	18829.25	18876.25	23309
496	1705435200	18876.75	18894.5	18870.5	18877.75	21849
497	1705437000	18878.25	18919	18872	18917.25	37157
498	1705438800	18917.25	18923	18910.25	18922.25	9711
499	1705440600	18922.25	18930.5	18918	18927.25	2699
500	1705446000	18927.25	18931.25	18917.75	18924	1733
501	1705447800	18924	18929	18915.75	18928.75	1326
502	1705449600	18928.5	18930.5	18910	18912.25	2389
503	1705451400	18913	18914.5	18904.75	18909.5	1467
504	1705453200	18909.25	18911.75	18899.5	18907.75	1668
505	1705455000	18908	18912	18894.5	18899.75	2121
506	1705456800	18899.75	18903.5	18884	18888	2736
507	1705458600	18888	18889.5	18877	18878	2161
508	1705460400	18878	18879.5	18870.25	18872.25	1873
509	1705462200	18872.5	18875.25	18857.5	18858.25	2795
510	1705464000	18858	18868	18853.25	18864.5	2142
511	1705465800	18865	18877.25	18864.25	18871	1808
512	1705467600	18870.75	18871	18852.75	18857.75	2257
513	1705469400	18858	18858	18841.5	18842.5	2626
514	1705471200	18842.5	18842.5	18791.75	18800.5	7547
515	1705473000	18800.5	18804.75	18783.25	18792.5	4795
516	1705474800	18792.25	18798.25	18765.25	18771	7098
517	1705476600	18771.25	18794	18766.25	18790.75	5545
518	1705478400	18790.75	18810.5	18777.25	18810.5	6732
519	1705480200	18810	18811.5	18785	18786.25	4385
520	1705482000	18786.5	18808	18767	18799	6992
521	1705483800	18798	18823.5	18795.75	18821.5	4634
522	1705485600	18821.25	18831.75	18813.75	18814.25	4672
523	1705487400	18814	18822.25	18801.5	18821	4344
524	1705489200	18821	18827	18802.25	18819	4117
525	1705491000	18818.75	18847.25	18817.25	18840.75	5561
526	1705492800	18840.75	18857.25	18831.5	18851.5	6164
527	1705494600	18851.75	18851.75	18832.75	18839.25	4644
528	1705496400	18838.75	18839.75	18817.25	18819	9004
529	1705498200	18818.75	18822.25	18754.5	18769.75	24714
530	1705500000	18769.5	18793	18760	18774.25	15054
531	1705501800	18774.5	18792.25	18653	18656.25	96619
532	1705503600	18656.75	18712.75	18638.5	18699.5	68442
533	1705505400	18699.25	18736	18676.25	18718.75	53464
534	1705507200	18719	18777.5	18717.5	18767.5	44098
535	1705509000	18767.5	18790.5	18751.75	18759.75	34018
536	1705510800	18759.5	18773	18730.5	18738.75	28465
537	1705512600	18738.75	18765.5	18721.5	18758	23853
538	1705514400	18757.5	18774.25	18705	18717.25	30082
539	1705516200	18717.5	18719.75	18682.5	18710.25	30842
540	1705518000	18710.25	18756	18704.25	18751	25067
541	1705519800	18751	18792.25	18750.25	18777.75	27659
542	1705521600	18777.75	18781.75	18746.75	18754	27001
543	1705523400	18754.5	18834.25	18751.75	18818	48980
544	1705525200	18818	18819	18803.75	18809.75	9869
545	1705527000	18810	18812.5	18808.75	18809.5	1776
546	1705532400	18803.75	18810.25	18783.5	18809.25	3608
547	1705534200	18809.25	18810.25	18799.75	18803	1215
548	1705536000	18803.5	18810	18792.5	18799.5	2001
549	1705537800	18799.75	18815.5	18797.75	18814	1883
550	1705539600	18815.25	18821.75	18807.5	18812	2978
551	1705541400	18811.75	18813.25	18793.75	18807.75	2727
552	1705543200	18808.25	18817	18805.25	18813	1761
553	1705545000	18812.75	18814.5	18801.25	18803.5	1276
554	1705546800	18803.75	18813.25	18802	18808.5	1763
555	1705548600	18808.5	18816.25	18800.25	18801.5	1202
556	1705550400	18801.75	18804.25	18796	18800.5	1167
557	1705552200	18800.75	18803	18788.5	18797.25	1470
558	1705554000	18797.25	18803.75	18794.75	18801.25	1065
559	1705555800	18801.25	18817	18792.25	18813.75	2599
560	1705557600	18813.5	18838.75	18812.75	18831.75	3555
561	1705559400	18831.75	18845.25	18825.25	18841.75	2580
562	1705561200	18841.5	18848.5	18835	18836.75	2869
563	1705563000	18836.5	18843.25	18819.5	18840.5	3493
564	1705564800	18840.25	18866	18836.75	18853.25	7370
565	1705566600	18852.75	18857.25	18833	18841	3737
566	1705568400	18841.25	18871	18838.5	18866.25	5506
567	1705570200	18866	18885	18860.25	18867	5607
568	1705572000	18866.75	18870.75	18857	18870	3062
569	1705573800	18869.75	18897	18861.25	18891.75	4634
570	1705575600	18892	18918.25	18889.75	18914.5	7007
571	1705577400	18914.25	18947.75	18911.75	18941.75	8141
572	1705579200	18941.5	18958.5	18939.5	18952	8486
573	1705581000	18952.5	18974.5	18952.25	18955.25	8673
574	1705582800	18956	18973.25	18953.5	18968.5	6980
575	1705584600	18968.5	18994	18925.5	18931.25	29379
576	1705586400	18931.5	18972.75	18931.5	18945.5	19507
577	1705588200	18946.25	19003.5	18944	18977	86086
578	1705590000	18976.75	18991.25	18935.5	18982	62901
579	1705591800	18982.75	19029	18955.75	19004.75	65429
580	1705593600	19005.25	19038	18975.75	19035	48551
581	1705595400	19035.25	19051.5	19015.5	19027.75	41199
582	1705597200	19028	19032.25	18939.75	18974.75	59739
583	1705599000	18975.25	18976.5	18940	18950.75	33314
584	1705600800	18951	18952	18891.75	18905.75	45240
585	1705602600	18905.75	18971.5	18904.25	18965.5	35467
586	1705604400	18965.75	19045.5	18965.5	19042.5	44540
587	1705606200	19042.5	19061	19015.75	19049.75	48975
588	1705608000	19050	19064.25	19033.75	19058	31653
589	1705609800	19058	19075	19035.25	19058.25	57946
590	1705611600	19058.25	19072.75	19040.75	19070.5	15098
591	1705613400	19070.25	19072	19061.25	19066.5	3111
592	1705618800	19065.25	19073.25	19056.5	19070.5	2698
593	1705620600	19070.75	19101.25	19067.25	19098.5	3961
594	1705622400	19098.25	19103.75	19083.75	19103.5	3920
595	1705624200	19104	19108.75	19095.75	19102	3570
596	1705626000	19102.25	19107.75	19080.5	19086	3907
597	1705627800	19086	19108.25	19085.25	19106.5	2924
598	1705629600	19106	19112.75	19100.75	19105.75	2664
599	1705631400	19105.25	19121.25	19100.5	19119	3093
600	1705633200	19118.5	19127.75	19114.25	19116	2706
601	1705635000	19116.25	19126.75	19112.25	19123.25	1554
602	1705636800	19123	19125.5	19115.25	19117.25	1385
603	1705638600	19117.75	19120.75	19113.25	19118.5	1010
604	1705640400	19118.5	19125.25	19114.5	19118.25	1251
605	1705642200	19118.25	19119.75	19097	19099	2190
606	1705644000	19099	19113.25	19098.25	19103.5	2083
607	1705645800	19104	19116	19102	19112.75	2034
608	1705647600	19113	19140.5	19101.5	19125.25	5550
609	1705649400	19124.75	19139	19120.5	19134.75	4660
610	1705651200	19133.75	19137.75	19117.5	19127	5359
611	1705653000	19126.75	19160.25	19117.5	19159.25	5758
612	1705654800	19159	19186	19151.25	19182.25	8507
613	1705656600	19182.25	19182.5	19150.75	19175.5	5832
614	1705658400	19175.5	19176.25	19162.75	19168.5	3397
615	1705660200	19169.25	19194	19167.25	19184.5	4105
616	1705662000	19184.75	19191.25	19177.75	19186.25	3563
617	1705663800	19186.25	19203	19184	19196.5	5581
618	1705665600	19195.5	19198.75	19167.25	19172.5	6286
619	1705667400	19172.25	19190.25	19159.5	19187.25	7179
620	1705669200	19187.5	19204.5	19181.25	19182.5	9286
621	1705671000	19182.5	19193.25	19166.25	19169.25	10113
622	1705672800	19169.25	19176	19137.75	19139	18113
623	1705674600	19140	19162	19115.5	19157.75	72485
624	1705676400	19159.25	19182	19118.25	19165.25	64570
625	1705678200	19165.25	19190.5	19142	19175.5	45237
626	1705680000	19176	19220.25	19162	19207	43815
627	1705681800	19207	19219	19176.5	19215.25	37200
628	1705683600	19215.5	19244.5	19185.75	19237.25	37744
629	1705685400	19237.5	19274.5	19234.5	19274.25	42357
630	1705687200	19274.25	19306.75	19255.5	19300.25	37634
631	1705689000	19300.5	19344.75	19299.5	19344.5	31726
632	1705690800	19344.75	19386.75	19339	19364.5	44033
633	1705692600	19364.75	19380	19334.75	19378.25	41266
634	1705694400	19378.5	19397.25	19365.5	19379.5	34536
635	1705696200	19379.75	19396.75	19373.5	19391.75	47893
636	1705698000	19391.75	19414.75	19385.5	19414.25	14877
637	1705699800	19414.5	19420.5	19411	19412	4205
638	1705878000	19415.25	19448.75	19415.25	19429	6432
639	1705879800	19429	19443.25	19423.75	19433.25	2962
640	1705881600	19433.75	19446.75	19429.25	19446.5	2384
641	1705883400	19446.75	19512.25	19445.25	19505.75	8643
642	1705885200	19505.5	19518.25	19495	19509.25	7892
643	1705887000	19508.75	19516	19491.75	19497.25	4241
644	1705888800	19498	19511.25	19492.75	19496.5	2869
645	1705890600	19497.25	19503.25	19486.75	19499	2708
646	1705892400	19499.25	19501	19488.75	19494	1709
647	1705894200	19494.5	19504	19491.5	19496	1823
648	1705896000	19496.25	19504.5	19496.25	19500.5	1393
649	1705897800	19500.25	19504.25	19495	19501.75	920
650	1705899600	19501.5	19503.75	19494.25	19494.5	1308
651	1705901400	19495	19499	19479.25	19484.75	2218
652	1705903200	19484.75	19499	19483.25	19486.5	2563
653	1705905000	19487	19497.75	19483	19492.5	2075
654	1705906800	19492.25	19509.5	19482	19505.75	3927
655	1705908600	19505.75	19508.5	19483.5	19487.25	4671
656	1705910400	19486.25	19491.5	19470.5	19475.5	5325
657	1705912200	19476	19489.75	19467.75	19488.75	4221
658	1705914000	19489	19494	19475.75	19478.75	4337
659	1705915800	19479	19491.25	19472.25	19487.25	3138
660	1705917600	19486.75	19497	19478.5	19484	2526
661	1705919400	19483.25	19489	19476.5	19485.5	2042
662	1705921200	19485	19496.75	19482.75	19493.75	2638
663	1705923000	19494	19505.25	19484.5	19485	4040
664	1705924800	19484.75	19523.25	19483.25	19521.75	6390
665	1705926600	19521	19531.75	19514	19519.25	6576
666	1705928400	19519.5	19521.5	19494.5	19509.25	6766
667	1705930200	19509	19509	19466.75	19476	12100
668	1705932000	19476.25	19484.5	19462.5	19477.5	12837
669	1705933800	19477.5	19534.25	19441.25	19489.5	87979
670	1705935600	19489.75	19501	19432.5	19437.25	68013
671	1705937400	19437.25	19439.75	19388	19399.75	60289
672	1705939200	19400.25	19450	19389.5	19443.5	37300
673	1705941000	19443.5	19463	19430	19460.5	28411
674	1705942800	19460.5	19462.25	19410.75	19440.5	27531
675	1705944600	19440.25	19448.25	19418.75	19432	18996
676	1705946400	19432.5	19432.75	19383.25	19388.75	26132
677	1705948200	19388.75	19435.25	19386.5	19428.5	22818
678	1705950000	19428.75	19436.25	19391.25	19412	23339
679	1705951800	19412.5	19423.25	19400	19418.75	21981
680	1705953600	19419	19439.25	19403	19434.25	23216
681	1705955400	19434.5	19437	19403.5	19410	36276
682	1705957200	19410	19411	19393	19404	8301
683	1705959000	19403.75	19410.75	19402.5	19404.75	1589
684	1705964400	19410.25	19414.5	19399.25	19413.25	1892
685	1705966200	19412.75	19423.25	19412.5	19413.75	1483
686	1705968000	19413.5	19422.25	19410.25	19416.75	1618
687	1705969800	19416.5	19424.5	19416.25	19420.75	1311
688	1705971600	19420.75	19422.25	19407	19411	1930
689	1705973400	19411.5	19433.75	19403.5	19427.25	4090
690	1705975200	19426.75	19437	19418.5	19432.5	3263
691	1705977000	19432.25	19435	19418	19419.5	1675
692	1705978800	19419.5	19434.25	19415.5	19430.75	2006
693	1705980600	19431	19433	19414.5	19415.5	1868
694	1705982400	19415.25	19429.5	19414.75	19427.5	1318
695	1705984200	19427.5	19428.5	19422.25	19423.25	799
696	1705986000	19423.75	19429.25	19422.5	19426.5	858
697	1705987800	19426.5	19427.75	19416.75	19420.5	1074
698	1705989600	19419.5	19427.25	19418	19425	720
699	1705991400	19425	19430	19420.25	19426	1106
700	1705993200	19426.25	19436.5	19425	19433	1840
701	1705995000	19433	19433	19421.75	19429	2086
702	1705996800	19429.5	19431.75	19385.5	19390	5874
703	1705998600	19390	19397.25	19369.75	19386.75	4953
704	1706000400	19386.25	19414.75	19382.75	19405.25	4606
705	1706002200	19405	19416	19401	19412.5	2978
706	1706004000	19412.25	19412.75	19385.5	19403	3813
707	1706005800	19402.75	19404.75	19389.5	19397.75	2763
708	1706007600	19397.75	19410.25	19397.75	19401	3256
709	1706009400	19400.25	19427.25	19399.75	19423.5	4571
710	1706011200	19423.25	19429.75	19417	19420.25	2983
711	1706013000	19419.5	19437	19415.5	19430.75	5043
712	1706014800	19431	19457.5	19430	19456.75	7075
713	1706016600	19456.75	19474.75	19444.25	19449.25	11542
714	1706018400	19448.75	19450.25	19424.25	19437.5	10957
715	1706020200	19436.75	19437.25	19358.75	19423	72231
716	1706022000	19423	19433.75	19377.25	19414.5	46798
717	1706023800	19414.5	19425.75	19391.75	19401.75	35182
718	1706025600	19402	19428.25	19384.25	19391	30812
719	1706027400	19391	19418	19376.75	19416.25	25365
720	1706029200	19416	19418.5	19391	19400.5	15203
721	1706031000	19400	19443.25	19393	19438.75	17184
722	1706032800	19439	19442.25	19423.5	19425.75	16611
723	1706034600	19426.25	19437	19409.25	19431	18642
724	1706036400	19431	19436.5	19415.25	19422.5	14632
725	1706038200	19421.75	19450	19413.75	19443.75	18643
726	1706040000	19443.75	19472	19439	19458.75	22855
727	1706041800	19459	19488.25	19446.25	19478.75	40490
728	1706043600	19478.75	19504.25	19459.5	19490.75	20765
729	1706045400	19491.25	19507.5	19489.25	19501.75	4093
730	1706050800	19503.25	19526	19501.5	19522.25	3635
731	1706052600	19522	19527	19520.5	19525.5	1475
732	1706054400	19525	19527.75	19519.75	19522	1728
733	1706056200	19521.75	19537.75	19519.75	19534.5	2301
734	1706058000	19534	19534.25	19518	19523	2679
735	1706059800	19523.5	19533.25	19523	19531.75	2179
736	1706061600	19531.5	19536.5	19524.5	19530	1902
737	1706063400	19530.5	19535.5	19527	19535.5	1120
738	1706065200	19535.25	19546.5	19533.75	19541.5	2403
739	1706067000	19542.25	19544.75	19537.25	19542.75	1768
740	1706068800	19543	19543.75	19537.5	19542.5	945
741	1706070600	19542.75	19545.75	19540.5	19543.75	825
742	1706072400	19544	19551.75	19539.75	19551.25	1618
743	1706074200	19551.5	19558.75	19548.75	19552.5	1810
744	1706076000	19552.5	19571	19550	19565	3871
745	1706077800	19565.75	19580.75	19561.25	19569.5	3299
746	1706079600	19569.5	19577.5	19566.25	19570.25	4556
747	1706081400	19570.5	19590.75	19569.75	19582.25	6111
748	1706083200	19582.25	19590.25	19577.25	19581.5	5434
749	1706085000	19581.75	19602.5	19581.25	19598.25	5540
750	1706086800	19598.25	19614.5	19592.25	19605.75	5493
751	1706088600	19605.75	19615.5	19603.5	19610.25	3408
752	1706090400	19610.5	19614.25	19596	19599	3269
753	1706092200	19598.75	19604.25	19591.5	19600.25	3257
754	1706094000	19600.25	19611.5	19592	19597.25	4561
755	1706095800	19597.5	19602.75	19593	19595	2503
756	1706097600	19594.5	19605.25	19590.5	19601	3824
757	1706099400	19600.75	19620.5	19600.75	19612.25	5430
758	1706101200	19612.25	19639.75	19611.25	19637.5	10755
759	1706103000	19637.5	19641.5	19604.75	19613.5	10194
760	1706104800	19613.5	19643.75	19610	19642	11376
761	1706106600	19641.75	19644.75	19586.75	19619	75298
762	1706108400	19618.75	19668.25	19587.25	19664.25	58849
763	1706110200	19665	19714.25	19657.75	19685	54060
764	1706112000	19685.25	19693	19637.5	19657.75	43562
765	1706113800	19658	19703.5	19650.75	19698.75	34126
766	1706115600	19699	19723.25	19684.25	19711.5	34066
767	1706117400	19712.25	19742.75	19712.25	19733.75	28307
768	1706119200	19734	19734.75	19667.25	19708	43171
769	1706121000	19707.75	19709.75	19645.75	19664	35001
770	1706122800	19664	19668.25	19581.25	19596.25	40028
771	1706124600	19596.75	19640.25	19587.25	19613.5	33547
772	1706126400	19613.75	19632.5	19563.5	19566.25	37722
773	1706128200	19566	19614.75	19553.25	19574	51335
774	1706130000	19574.25	19583.25	19519	19545.25	18969
775	1706131800	19544.75	19585	19544	19579.5	4127
776	1706137200	19564	19576.75	19559.25	19559.25	3133
777	1706139000	19559.5	19569.75	19555.25	19566	2573
778	1706140800	19565.75	19567.25	19549.25	19559	2765
779	1706142600	19559.25	19571.75	19557	19571.75	1775
780	1706144400	19572.25	19585	19552.5	19556.25	3012
781	1706146200	19556	19562.25	19539.75	19557.5	3441
782	1706148000	19557.5	19567.25	19550.25	19561.25	2870
783	1706149800	19561.25	19561.75	19538.5	19550.75	2261
784	1706151600	19550.75	19556.25	19543	19549.75	1966
785	1706153400	19550	19558.25	19549.5	19554.75	976
786	1706155200	19555	19566.25	19552.5	19565.25	1133
787	1706157000	19564.75	19566.75	19558.75	19559	1026
788	1706158800	19558.75	19566.5	19553.5	19564	1420
789	1706160600	19563.25	19576.5	19561.5	19575.25	1340
790	1706162400	19575	19575.5	19563	19570.75	1555
791	1706164200	19571	19579.75	19564.25	19572.75	1690
792	1706166000	19573	19596.75	19570.25	19581.75	3291
793	1706167800	19582	19587.25	19576.5	19576.75	1621
794	1706169600	19576.75	19581.75	19552.25	19572	6437
795	1706171400	19572.75	19604.5	19569	19585	5573
796	1706173200	19585.5	19590	19565.25	19573	4368
797	1706175000	19573	19590.25	19572.25	19577.25	3484
798	1706176800	19577	19578	19562.75	19569	3093
799	1706178600	19568	19571.75	19559.75	19567	2290
800	1706180400	19567	19572	19559.5	19568	2412
801	1706182200	19568.5	19598	19563.75	19596	6739
802	1706184000	19596	19612.75	19584.5	19598	7893
803	1706185800	19597.25	19613.25	19584	19587.25	4772
804	1706187600	19587.25	19608.25	19585.75	19600.25	6348
805	1706189400	19598.75	19664.75	19563	19655.75	29092
806	1706191200	19655.75	19676.5	19647	19671	16546
807	1706193000	19671.25	19676	19609.75	19617.75	72555
808	1706194800	19618.25	19684	19598.5	19679.25	58221
809	1706196600	19679.5	19687.25	19625.75	19656.75	52176
810	1706198400	19656.75	19677	19633.25	19673.25	35660
811	1706200200	19673.5	19701.25	19652	19673.25	39340
812	1706202000	19673	19681.25	19617.25	19628	40003
813	1706203800	19629	19635.5	19582.25	19600.25	33693
814	1706205600	19601	19631.25	19560.5	19577.25	43528
815	1706207400	19577.75	19594.5	19519.5	19526	37515
816	1706209200	19526	19529	19491.25	19524	37241
817	1706211000	19524.25	19559	19506.75	19558.5	27500
818	1706212800	19558.25	19568.25	19539.5	19546.75	24164
819	1706214600	19547	19588.75	19541.5	19587.25	41628
820	1706216400	19587	19600	19536.75	19552.75	17442
821	1706218200	19552.25	19560.5	19528.5	19528.75	4947
822	1706223600	19520.5	19520.75	19479.75	19482.25	5298
823	1706225400	19481.75	19499.5	19480.75	19491.75	2498
824	1706227200	19492	19499	19477.75	19485.75	3130
825	1706229000	19486	19494.75	19479.5	19479.75	2232
826	1706230800	19480	19480	19458.75	19470.25	4500
827	1706232600	19470.5	19470.5	19458	19469	2338
828	1706234400	19468.5	19485	19468.25	19482.75	2190
829	1706236200	19483.25	19490	19466	19468	2179
830	1706238000	19468	19476.25	19467.25	19470	1733
831	1706239800	19469.75	19476	19462.5	19467	1391
832	1706241600	19467	19469	19444.75	19449.5	2820
833	1706243400	19449.5	19456	19432.75	19440.5	3191
834	1706245200	19440.25	19463.75	19438.75	19461	2217
835	1706247000	19461	19472	19454.5	19455	2618
836	1706248800	19455.25	19457.5	19428.75	19438	3894
837	1706250600	19438.25	19454.75	19429.75	19448.25	3495
838	1706252400	19448.75	19460.5	19434.25	19445.5	3614
839	1706254200	19445.25	19450.25	19416.75	19420.75	4420
840	1706256000	19419.75	19441	19415.25	19431.5	5369
841	1706257800	19432.5	19446	19430	19432.25	3929
842	1706259600	19432.75	19456	19417.5	19454.75	5121
843	1706261400	19455.25	19482.25	19446	19481.25	4786
844	1706263200	19481.25	19496	19466.25	19492.5	6109
845	1706265000	19493.5	19495.5	19474.5	19483.75	3994
846	1706266800	19483.25	19491	19468.5	19490.75	3680
847	1706268600	19490.75	19504.25	19483.25	19501.75	4161
848	1706270400	19501.75	19531.5	19497	19526.75	5951
849	1706272200	19526.75	19539.5	19512.25	19514.5	5168
850	1706274000	19515.25	19536.25	19509.75	19518.25	6981
851	1706275800	19516.75	19560.75	19487.75	19547	24965
852	1706277600	19547.5	19547.75	19482.25	19507.25	16959
853	1706279400	19507	19520.25	19466.5	19498	64185
854	1706281200	19497.75	19531.25	19453.25	19530	53581
855	1706283000	19530	19576	19527.5	19575.75	44646
856	1706284800	19575.5	19578.75	19543.5	19559	33325
857	1706286600	19559	19573	19526.25	19558.5	31591
858	1706288400	19558.75	19581.25	19542.5	19547.5	31998
859	1706290200	19547	19547.5	19464.25	19477.25	43657
860	1706292000	19477.5	19498.5	19463.25	19492.25	25444
861	1706293800	19492	19499.25	19452.75	19467.75	26259
862	1706295600	19468	19495	19464.25	19478.25	20241
863	1706297400	19478.5	19523	19463.5	19511.25	27143
864	1706299200	19511.75	19516.5	19483.75	19488.5	20478
865	1706301000	19488.5	19493.25	19464.5	19478.5	36282
866	1706302800	19478.25	19481.25	19456.75	19459	12818
867	1706304600	19459.25	19459.5	19446	19454	3486
868	1706482800	19451.25	19451.25	19406.75	19438	6189
869	1706484600	19437.5	19439	19423.5	19429	1785
870	1706486400	19429.25	19439	19428.5	19429.75	1973
871	1706488200	19429.75	19447.75	19428.75	19445.5	2693
872	1706490000	19445.5	19482	19445.5	19476.5	4811
873	1706491800	19476	19487.25	19476	19486	3180
874	1706493600	19486	19490	19473.25	19479.5	2453
875	1706495400	19479.25	19485.5	19475.25	19483.75	1929
876	1706497200	19484	19496.5	19474.5	19477.75	3410
877	1706499000	19477.75	19489.75	19473.25	19488.75	2202
878	1706500800	19488.5	19490	19479.25	19483.75	1484
879	1706502600	19484	19486.25	19479.25	19480	913
880	1706504400	19480.5	19485.5	19474.75	19478.25	1389
881	1706506200	19478.75	19484.25	19476.75	19481.5	993
882	1706508000	19481.75	19498	19478.75	19493.5	2142
883	1706509800	19493.5	19502.5	19490	19494.75	1679
884	1706511600	19494.25	19504.5	19490.25	19498	2514
885	1706513400	19498.25	19507.25	19493.5	19506.5	2207
886	1706515200	19506.5	19514.25	19490.25	19513.75	4100
887	1706517000	19513.75	19533.5	19513.25	19531.25	5436
888	1706518800	19531.25	19540.75	19493.5	19503.5	7339
889	1706520600	19503.5	19510.5	19489.5	19497	3771
890	1706522400	19496.25	19512.25	19492.75	19509.5	3288
891	1706524200	19509.25	19522	19500.5	19513	2778
892	1706526000	19513.25	19521	19505.5	19518.75	2338
893	1706527800	19518.75	19523.75	19510.25	19516.5	2460
894	1706529600	19516.75	19528	19511	19520.5	3714
895	1706531400	19520.5	19521	19495.5	19504.75	4366
896	1706533200	19504.5	19515.5	19494.25	19499.75	5127
897	1706535000	19500	19500	19487.25	19495.25	5579
898	1706536800	19495	19503.5	19483.75	19497.5	8099
899	1706538600	19497.25	19532.75	19479	19507.5	59575
900	1706540400	19507.75	19519.75	19475.25	19500.25	54421
901	1706542200	19500	19513.5	19476.75	19479	39608
902	1706544000	19479.5	19510.5	19469	19508	30176
903	1706545800	19507.75	19531.5	19503.75	19530.25	25144
904	1706547600	19530	19556.75	19525.5	19544	27393
905	1706549400	19543.75	19558.75	19530.75	19546.5	25747
906	1706551200	19547	19549.75	19527.5	19546	18689
907	1706553000	19546	19553	19534.25	19537	14920
908	1706554800	19537.25	19573.75	19532.25	19568.25	22115
909	1706556600	19568	19583.25	19564.5	19575.25	22093
910	1706558400	19575.5	19665.5	19575.5	19653.5	54307
911	1706560200	19653.25	19663.25	19629.75	19657.25	47522
912	1706562000	19657.25	19659.75	19636.25	19653	13344
913	1706563800	19653	19656.25	19648.5	19649.5	3371
914	1706569200	19661	19680.25	19648.75	19678.25	4176
915	1706571000	19678	19682	19665	19671.25	2015
916	1706572800	19671	19682	19660.25	19679.25	2723
917	1706574600	19679	19685	19675.25	19678.25	1958
918	1706576400	19677.5	19680.5	19655.25	19662.75	3685
919	1706578200	19662.5	19666	19651.75	19661.25	2457
920	1706580000	19661.75	19661.75	19655	19659	1300
921	1706581800	19659	19668.5	19659	19666.75	1295
922	1706583600	19666.75	19672.25	19662.5	19670	1425
923	1706585400	19670	19670.25	19658.25	19659.25	1150
924	1706587200	19659.5	19664.75	19658.5	19663.5	956
925	1706589000	19663	19667	19659.5	19661.5	1316
926	1706590800	19661.75	19671.25	19660.5	19670.75	1009
927	1706592600	19670.75	19678	19667.75	19672.5	1750
928	1706594400	19672.75	19677.5	19650	19657.5	2556
929	1706596200	19657.5	19661.75	19653	19655	1623
930	1706598000	19655	19656.25	19625.25	19634	4740
931	1706599800	19634	19642	19628.75	19640.5	2418
932	1706601600	19640	19650.5	19614.75	19650.25	5991
933	1706603400	19650.25	19670	19650	19667	5769
934	1706605200	19666.5	19670.5	19641.25	19643.75	5578
935	1706607000	19643.25	19647	19633.75	19640.75	3860
936	1706608800	19641	19661.75	19637.75	19657	3380
937	1706610600	19656.5	19661.5	19645.25	19648.25	2043
938	1706612400	19648.25	19648.5	19632.5	19645.5	3120
939	1706614200	19645.5	19655.25	19640	19648.5	2894
940	1706616000	19648.75	19652	19635.25	19641.75	3842
941	1706617800	19641.75	19642.5	19626.75	19629.75	4146
942	1706619600	19629.5	19633.75	19602.75	19616.25	8763
943	1706621400	19616.5	19621.75	19602.25	19610.25	6506
944	1706623200	19610	19619.5	19594.5	19610.75	10653
945	1706625000	19611	19634	19603.25	19618.5	49321
946	1706626800	19618.5	19621.5	19565.75	19604	60925
947	1706628600	19604.25	19617	19567	19588.5	37973
948	1706630400	19588.75	19600	19574.5	19591.75	27724
949	1706632200	19592	19604	19579.75	19589.25	20559
950	1706634000	19589.25	19596.75	19533.25	19536.25	30061
951	1706635800	19536.5	19541.5	19512.25	19522.75	27853
952	1706637600	19522.75	19547.25	19503.75	19546	22599
953	1706639400	19546.25	19551.25	19511.75	19520	20899
954	1706641200	19520.25	19535.75	19497.5	19532.75	24152
955	1706643000	19533	19550.75	19531	19539.25	17539
956	1706644800	19539.5	19557.75	19525.5	19548	21359
957	1706646600	19548.25	19551.75	19526	19533	35797
958	1706648400	19533.25	19557.25	19470.5	19484.5	33352
959	1706650200	19484	19489.75	19416.25	19419.5	12124
960	1706655600	19364.75	19411.25	19359.25	19382.25	9437
961	1706657400	19383	19405.75	19382	19397.5	2924
962	1706659200	19397.25	19410	19397.25	19404.5	2541
963	1706661000	19404	19406.25	19392.25	19395.75	1865
964	1706662800	19396.25	19401.75	19389.75	19390.75	1603
965	1706664600	19391	19392	19378.25	19381.75	2301
966	1706666400	19381.75	19385.25	19373.5	19380.5	2488
967	1706668200	19381	19391	19380.75	19389	1486
968	1706670000	19389	19395.5	19387.75	19389	1361
969	1706671800	19388.75	19391	19382.25	19387.25	1047
970	1706673600	19387.5	19396.25	19386.5	19391.5	1039
971	1706675400	19392.25	19401.25	19389.5	19398.75	1498
972	1706677200	19398.75	19403	19395.25	19398.75	1319
973	1706679000	19399	19404.25	19391.25	19392.25	1772
974	1706680800	19392.5	19402.5	19390.75	19396.75	1250
975	1706682600	19396.75	19399.75	19379	19380.75	2114
976	1706684400	19380.25	19411.25	19376.25	19410.25	3477
977	1706686200	19409.75	19415.25	19401.25	19404.75	2992
978	1706688000	19405	19418	19401.75	19407.25	3580
979	1706689800	19407	19411.25	19390.5	19395.75	3330
980	1706691600	19395.5	19398	19303.75	19311.75	13303
981	1706693400	19312.25	19336	19291.75	19328.75	9122
982	1706695200	19328.75	19332.5	19312.25	19325.5	4760
983	1706697000	19325.25	19330.75	19305.25	19306.5	4538
984	1706698800	19306.25	19334.25	19283	19330.5	7984
985	1706700600	19330.5	19346	19323.25	19342.5	5310
986	1706702400	19343	19358	19335.25	19347.75	6844
987	1706704200	19347.75	19380.25	19333.5	19377.5	8073
988	1706706000	19377.5	19393.25	19367.5	19377.25	11402
989	1706707800	19377.25	19403.5	19349.25	19355	19994
990	1706709600	19355.25	19356.5	19326.25	19349	14258
991	1706711400	19349.25	19375.75	19296.5	19318.75	76949
992	1706713200	19319.25	19332.75	19267.25	19272.75	49243
993	1706715000	19273.25	19282	19232.75	19250.5	47652
994	1706716800	19250.5	19300	19249.5	19286	38334
995	1706718600	19286.25	19299.75	19268.75	19289	27641
996	1706720400	19289.25	19318.75	19286.5	19306.25	25058
997	1706722200	19306.5	19321	19282.5	19319.75	23276
998	1706724000	19320.25	19352.75	19314.25	19325.5	23626
999	1706725800	19326.25	19343.5	19318	19332	13841
1000	1706727600	19334	19349.25	19258.25	19280	55742
1001	1706729400	19281.5	19433.25	19266.25	19328	88837
1002	1706731200	19328.5	19334.5	19191.5	19247.75	83727
1003	1706733000	19247	19252.75	19179.75	19188	70234
1004	1706734800	19187.5	19220	19170.75	19204	19299
1005	1706736600	19203.75	19216	19195.25	19214.5	5033
1006	1706742000	19222.5	19240	19216	19237.25	4806
1007	1706743800	19237.25	19239	19230.5	19232	1699
1008	1706745600	19231.75	19254.75	19229.75	19253.75	2635
1009	1706747400	19254.25	19266	19251.5	19253.75	4454
1010	1706749200	19253.75	19261	19242	19245.75	3041
1011	1706751000	19245.25	19259	19239.75	19255	2235
1012	1706752800	19254.5	19268.5	19250.25	19267.25	1956
1013	1706754600	19267.25	19273.75	19263.25	19265.5	1558
1014	1706756400	19265.75	19271.5	19260	19263.5	1388
1015	1706758200	19263.25	19264.25	19237.25	19262.25	2710
1016	1706760000	19261.25	19275.5	19260.25	19272.25	1385
1017	1706761800	19272	19273.25	19263.75	19267	1231
1018	1706763600	19266.5	19267.75	19256.5	19258.25	1434
1019	1706765400	19258.25	19261	19245.75	19246.75	1422
1020	1706767200	19247	19255	19234.25	19236	1460
1021	1706769000	19235.75	19248.5	19216.25	19220.25	2969
1022	1706770800	19221.5	19236.75	19212	19233	3789
1023	1706772600	19233.5	19269.25	19228.25	19264.5	4424
1024	1706774400	19265	19301.5	19262.5	19299	7422
1025	1706776200	19298.25	19302.75	19275.5	19300.75	5649
1026	1706778000	19300.5	19305.25	19273.5	19283.5	5123
1027	1706779800	19283	19292.75	19271	19280.25	3285
1028	1706781600	19281	19299.25	19275.25	19293.5	2985
1029	1706783400	19294	19303.75	19289.75	19302.25	2543
1030	1706785200	19301.75	19307.25	19281.25	19286.5	4554
1031	1706787000	19286.5	19291.25	19274.75	19286.75	3546
1032	1706788800	19287.25	19303.5	19278.5	19294	5670
1033	1706790600	19294.75	19313	19292.5	19296	5362
1034	1706792400	19295.25	19296.25	19251.5	19274.75	10658
1035	1706794200	19276.75	19307	19270.25	19285.5	13870
1036	1706796000	19285	19300.25	19249.25	19256.25	13872
1037	1706797800	19256.25	19287	19234.5	19252.75	68743
1038	1706799600	19249.5	19318.5	19219.25	19317.5	61906
1039	1706801400	19317.5	19321	19222.25	19222.5	46706
1040	1706803200	19222.5	19248.5	19213.25	19229.75	39600
1041	1706805000	19229.5	19284.25	19228.75	19274	32627
1042	1706806800	19274.25	19342	19271.75	19294	40095
1043	1706808600	19293.5	19363.25	19284.25	19332.5	37829
1044	1706810400	19332.75	19335.25	19278.25	19322.5	32633
1045	1706812200	19323	19350.75	19290	19322.75	32941
1046	1706814000	19322.75	19360.5	19322.25	19344.75	26091
1047	1706815800	19344.75	19386.25	19330.25	19382.5	27678
1048	1706817600	19382.5	19400	19367.5	19387.5	24100
1049	1706819400	19387.5	19402.5	19353.5	19389.5	36507
1050	1706821200	19389.5	19533.25	19365.75	19531.25	39794
1051	1706823000	19532	19596	19504	19577.25	21287
1052	1706828400	19537.25	19556.75	19527.75	19540.25	6778
1053	1706830200	19539.75	19550	19533	19542.75	2740
1054	1706832000	19542.25	19543.75	19530.25	19540	2408
1055	1706833800	19539.75	19551.25	19538	19551.25	1721
1056	1706835600	19551.5	19568.75	19547.5	19563.25	2978
1057	1706837400	19563.25	19581	19562	19570.75	2937
1058	1706839200	19570.5	19573.75	19554	19559.5	2258
1059	1706841000	19560	19569.5	19558.5	19568	1297
1060	1706842800	19568.5	19570.5	19557.25	19557.75	1455
1061	1706844600	19558	19560.25	19550.5	19552	1463
1062	1706846400	19551.75	19560	19548.75	19559	1191
1063	1706848200	19559	19561.5	19550	19555.75	982
1064	1706850000	19556	19567.25	19552.25	19567.25	1144
1065	1706851800	19566.75	19568	19558	19561.25	1060
1066	1706853600	19561.5	19562	19543.25	19555.5	2464
1067	1706855400	19555	19562.25	19552.75	19557.5	1806
1068	1706857200	19556.25	19556.25	19542.25	19547.75	2692
1069	1706859000	19548	19552.25	19539.25	19544.25	2559
1070	1706860800	19544.25	19553.75	19528.25	19548.25	4924
1071	1706862600	19548	19576.5	19543.25	19565.5	4553
1072	1706864400	19565.75	19585.25	19558.25	19562.5	5952
1073	1706866200	19563	19565	19548.75	19561.25	3961
1074	1706868000	19561	19569.75	19548.25	19568.5	3260
1075	1706869800	19568.25	19576.75	19556.75	19558.25	3443
1076	1706871600	19558.25	19566	19551	19563.25	3183
1077	1706873400	19563	19568.75	19560	19568.25	2623
1078	1706875200	19568.25	19592.5	19553	19586.75	5884
1079	1706877000	19586.75	19589	19567	19572.75	5917
1080	1706878800	19573.25	19583.75	19553.25	19554.25	7575
1081	1706880600	19554.25	19561	19432.5	19445.75	44660
1082	1706882400	19446	19468.25	19432.75	19457.25	23362
1083	1706884200	19457	19573.25	19414.75	19543.25	102889
1084	1706886000	19539.75	19570.75	19512.25	19534.25	60661
1085	1706887800	19534.5	19616	19497.75	19588.75	60822
1086	1706889600	19589.25	19622.75	19555.5	19620.25	38155
1087	1706891400	19620.25	19667	19619	19651.25	36103
1088	1706893200	19652	19700.5	19642	19698	30458
1089	1706895000	19698.25	19705.75	19613.75	19659	50079
1090	1706896800	19659.25	19688.75	19638.75	19657	37774
1091	1706898600	19657.5	19681.75	19630	19677.5	27481
1092	1706900400	19678.25	19719	19676.75	19697.25	27765
1093	1706902200	19697.5	19724.75	19690.75	19712	28429
1094	1706904000	19712.25	19723	19684	19715.5	23260
1095	1706905800	19715.5	19723.5	19677.25	19679	46445
1096	1706907600	19679	19679.25	19649.75	19662.5	15667
1097	1706909400	19663	19663.5	19633.5	19636.25	4899
1098	1707087600	19645.25	19672.25	19640	19663.25	4155
1099	1707089400	19663.25	19667	19650.5	19656.75	1849
1100	1707091200	19656	19677.5	19632.5	19647	7567
1101	1707093000	19647	19649.5	19618.5	19634	5132
1102	1707094800	19634	19634.25	19613.25	19626.25	2813
1103	1707096600	19626.5	19637.75	19625.25	19634.25	2848
1104	1707098400	19633	19635	19622.5	19629.5	1722
1105	1707100200	19629.5	19634	19618	19626.75	1802
1106	1707102000	19627.25	19634.25	19622.25	19626.75	1814
1107	1707103800	19626.5	19633.25	19623.75	19631.5	1028
1108	1707105600	19631.75	19634.25	19628.5	19631.25	829
1109	1707107400	19630.75	19634.25	19627.25	19633.5	766
1110	1707109200	19633.5	19646.5	19626	19638.75	2637
1111	1707111000	19639	19642.5	19630.5	19640	1658
1112	1707112800	19640.25	19654.75	19640.25	19649.25	2831
1113	1707114600	19649.5	19650	19637.5	19644	1440
1114	1707116400	19643.5	19648.75	19636.75	19640.75	1722
1115	1707118200	19641.25	19662.75	19639.25	19644.25	3442
1116	1707120000	19644.5	19665.75	19636.75	19660.25	4148
1117	1707121800	19661.25	19675.25	19656.5	19667.5	3537
1118	1707123600	19667	19671.5	19638.25	19641.75	5031
1119	1707125400	19642.25	19648	19623	19633	4370
1120	1707127200	19633	19655.25	19633	19653	3034
1121	1707129000	19653.5	19672.5	19653.5	19667.5	4110
1122	1707130800	19667.75	19672	19657.25	19662.25	2892
1123	1707132600	19662.25	19671.25	19651	19657.5	4291
1124	1707134400	19657.25	19685	19650	19670.75	6643
1125	1707136200	19671	19685	19665	19682	4920
1126	1707138000	19682	19688.5	19654.25	19654.25	9757
1127	1707139800	19654.75	19661	19639.75	19649.5	8716
1128	1707141600	19649.75	19674.25	19645.25	19671.5	11508
1129	1707143400	19672	19686.5	19625.75	19653.5	67086
1130	1707145200	19654	19655.25	19550	19574.75	71007
1131	1707147000	19575.5	19582.5	19503.5	19542.25	48537
1132	1707148800	19542.25	19583	19533.75	19561.5	33007
1133	1707150600	19561.25	19612.5	19560	19609	31417
1134	1707152400	19609	19639	19603.5	19636.75	26034
1135	1707154200	19636.75	19669.25	19636.75	19644.25	30030
1136	1707156000	19644.75	19671.75	19627.25	19629	28170
1137	1707157800	19629.75	19650	19627	19646.25	19689
1138	1707159600	19646.5	19667.5	19631.75	19662.75	22385
1139	1707161400	19662.75	19694.75	19660	19684.5	24230
1140	1707163200	19685	19686.25	19622.75	19664	33697
1141	1707165000	19664	19680	19644.25	19646.5	42657
1142	1707166800	19646.5	19657	19628	19648.5	15273
1143	1707168600	19648.5	19652.75	19640.25	19651.75	2688
1144	1707174000	19647.75	19660	19647.75	19653.75	1836
1145	1707175800	19653.5	19658.25	19642.25	19645.75	1467
1146	1707177600	19645.75	19654	19643.5	19652	1639
1147	1707179400	19651.75	19661.25	19650	19656.5	1106
1148	1707181200	19656	19669	19654	19660	1970
1149	1707183000	19660.5	19670.25	19657	19668.75	1592
1150	1707184800	19668.5	19676.75	19665.5	19672.5	1608
1151	1707186600	19672.25	19680.5	19672	19673	1474
1152	1707188400	19673.5	19687.5	19672.25	19684	2052
1153	1707190200	19684.75	19687	19675.75	19678.75	1624
1154	1707192000	19678.5	19684.5	19676	19683.75	824
1155	1707193800	19683.5	19691.5	19681.75	19687.75	1660
1156	1707195600	19688.25	19701.25	19686.5	19693	2667
1157	1707197400	19693.25	19696.25	19684.25	19687	1850
1158	1707199200	19687.25	19689.25	19680.75	19681.25	1241
1159	1707201000	19681.5	19691.75	19679.5	19686	1476
1160	1707202800	19685.75	19711.75	19682.75	19708.5	4013
1161	1707204600	19709.5	19718.25	19704.75	19712.5	2638
1162	1707206400	19712.25	19717.5	19697.75	19706.25	4803
1163	1707208200	19706.5	19709	19690.5	19693.5	2901
1164	1707210000	19693.5	19707	19686.5	19694.75	4602
1165	1707211800	19694.25	19697	19674	19679.5	3113
1166	1707213600	19680.25	19682.75	19667.25	19674.5	3726
1167	1707215400	19674	19686.5	19665.25	19685.75	2816
1168	1707217200	19685.75	19690	19672.5	19676.75	3288
1169	1707219000	19676.75	19678.5	19624.5	19642.25	10181
1170	1707220800	19642	19650	19619.75	19625.5	6685
1171	1707222600	19626	19657.25	19625.5	19654.5	5708
1172	1707224400	19654.25	19689.5	19650.5	19680.5	7951
1173	1707226200	19680.25	19694	19676	19686.25	6894
1174	1707228000	19685.75	19701.75	19685.75	19690.25	8928
1175	1707229800	19690.25	19717	19601	19603.25	89136
1176	1707231600	19603.5	19607.75	19547.5	19572.5	70647
1177	1707233400	19572.75	19606.75	19560.75	19587	42219
1178	1707235200	19587.25	19608.75	19571.5	19604.75	32858
1179	1707237000	19604.5	19612.5	19527.25	19535.75	39683
1180	1707238800	19536.5	19554	19510	19554	37853
1181	1707240600	19553.5	19565.25	19529.75	19540.75	26765
1182	1707242400	19541	19565	19537.5	19558.25	20560
1183	1707244200	19558	19582.25	19553.25	19580	21136
1184	1707246000	19580.25	19581.75	19512	19543.75	31173
1185	1707247800	19543.75	19590	19538.75	19584.75	23543
1186	1707249600	19585	19602.5	19578.5	19585	22175
1187	1707251400	19585.25	19613	19548.5	19611	41138
1188	1707253200	19611.25	19617.25	19590.25	19597.5	11570
1189	1707255000	19597.75	19600.75	19592.25	19599.5	2240
1190	1707260400	19595	19612.25	19595	19605.5	2587
1191	1707262200	19606.5	19611	19598.75	19601.5	1444
1192	1707264000	19602	19608.75	19594	19607.25	1665
1193	1707265800	19607	19609.75	19599.5	19607.25	935
1194	1707267600	19607.75	19660.5	19607.25	19650.5	5555
1195	1707269400	19650.25	19661.25	19632.25	19636	3070
1196	1707271200	19635.25	19639	19630	19633.5	1738
1197	1707273000	19633.5	19636.5	19624	19635.25	1850
1198	1707274800	19636	19638.5	19625	19628.5	1088
1199	1707276600	19628.25	19628.25	19610.25	19610.25	2022
1200	1707278400	19610.5	19613	19603.5	19612.75	2064
1201	1707280200	19612.75	19614	19606.75	19608.25	835
1202	1707282000	19608.25	19613	19602	19611	1236
1203	1707283800	19611.25	19614.75	19602	19612.75	1364
1204	1707285600	19613.5	19613.5	19586.25	19589.5	1590
1205	1707287400	19590	19599.75	19579	19597.5	2758
1206	1707289200	19597	19602.5	19587.75	19594	2327
1207	1707291000	19594	19594	19581	19589.75	2014
1208	1707292800	19590.25	19597.75	19585.75	19595.5	2871
1209	1707294600	19595.75	19606.5	19593.25	19605	1923
1210	1707296400	19605.5	19627.25	19597.5	19617	3855
1211	1707298200	19617	19626	19612.5	19623.25	3056
1212	1707300000	19623.5	19633	19619	19627.25	2419
1213	1707301800	19627.25	19627.25	19602	19611	3242
1214	1707303600	19611.5	19629.75	19606.75	19627	2606
1215	1707305400	19627	19637.75	19622.75	19630	3624
1216	1707307200	19630.25	19630.75	19602	19624.75	4749
1217	1707309000	19624.25	19660.5	19623.25	19658.5	8021
1218	1707310800	19658.5	19687.25	19654.75	19684.5	11875
1219	1707312600	19684.75	19695.75	19676.5	19685	11274
1220	1707314400	19685	19728.75	19683.5	19723	17221
1221	1707316200	19722.75	19727.5	19668	19695	77152
1222	1707318000	19695	19817	19674.5	19814.25	70474
1223	1707319800	19814.25	19824.75	19780.5	19782.75	51733
1224	1707321600	19782.75	19803.25	19758.5	19777.75	39272
1225	1707323400	19778	19802.75	19751.5	19793.75	33204
1226	1707325200	19793.5	19803	19765.5	19767	23577
1227	1707327000	19768	19769.75	19728.5	19768.25	32229
1228	1707328800	19768.25	19797.5	19737.25	19797.25	34102
1229	1707330600	19797.5	19808.25	19778.5	19801.5	24575
1230	1707332400	19801.25	19806.5	19787	19789.75	19153
1231	1707334200	19790.5	19810.75	19780.75	19803.25	17458
1232	1707336000	19803.5	19815.5	19793.5	19805	20552
1233	1707337800	19805.5	19808.25	19779.75	19790.5	33010
1234	1707339600	19790.5	19809.75	19783.75	19797.25	11256
1235	1707341400	19796.75	19809.25	19794.75	19805.5	2789
1236	1707346800	19805.5	19805.5	19785.25	19791.75	2042
1237	1707348600	19792.75	19795	19784.5	19792	898
1238	1707350400	19791.5	19792	19785.5	19790.5	1005
1239	1707352200	19791	19793	19786.25	19788	984
1240	1707354000	19788.25	19795.75	19786.25	19788	1736
1241	1707355800	19788.25	19801.75	19787.75	19800.5	1993
1242	1707357600	19800.5	19807	19798	19798.75	1614
1243	1707359400	19798.25	19798.25	19793	19795.5	984
1244	1707361200	19795.25	19799.5	19794.25	19795.25	756
1245	1707363000	19794.5	19798	19793.25	19795.75	653
1246	1707364800	19795.75	19800.75	19794.75	19799.5	500
1247	1707366600	19799.25	19802.75	19798.75	19800	667
1248	1707368400	19800.25	19804	19797	19802.5	854
1249	1707370200	19802.5	19802.75	19792.25	19796.5	950
1250	1707372000	19796	19799.25	19792.25	19798	1124
1251	1707373800	19797.5	19807	19797.5	19804	1821
1252	1707375600	19804.25	19811.75	19798.25	19804.25	2235
1253	1707377400	19803.75	19806.25	19794.5	19796.25	1340
1254	1707379200	19796.5	19802.25	19772.5	19781	4525
1255	1707381000	19781.25	19788.25	19776	19787.75	2715
1256	1707382800	19788	19803.25	19787.25	19794.75	3864
1257	1707384600	19793.75	19802.25	19793.5	19796.75	2102
1258	1707386400	19797	19800.75	19789.75	19795.5	1961
1259	1707388200	19795	19795	19781.25	19787.75	3018
1260	1707390000	19787.5	19789.25	19752.5	19753	3922
1261	1707391800	19753	19767	19750.75	19760.5	4326
1262	1707393600	19761.5	19771	19752	19765.25	4183
1263	1707395400	19765.5	19770.75	19753.5	19757	4755
1264	1707397200	19757.25	19767.25	19743	19752.25	6485
1265	1707399000	19752.25	19777.75	19741.5	19775.25	11191
1266	1707400800	19774.75	19785.75	19767.25	19784.25	8439
1267	1707402600	19785	19801.75	19757.25	19800.25	57945
1268	1707404400	19800.5	19815.25	19783	19788.25	41102
1269	1707406200	19789	19841.75	19773.25	19838.5	48098
1270	1707408000	19838.5	19843.5	19811.25	19812.75	30663
1271	1707409800	19812.75	19839.25	19808	19835.75	24339
1272	1707411600	19835.5	19845.75	19812.5	19838.25	21247
1273	1707413400	19838.5	19841.75	19798.5	19805.75	21933
1274	1707415200	19806	19836.75	19801	19831.25	24733
1275	1707417000	19831	19841.75	19811	19817.5	15650
1276	1707418800	19818	19824.75	19789.75	19792	19726
1277	1707420600	19791.75	19817.5	19776.5	19812.25	19817
1278	1707422400	19812.5	19828.75	19810.25	19819.75	15576
1279	1707424200	19819.5	19825.25	19797.25	19814.75	30783
1280	1707426000	19814.75	19814.75	19801.25	19812.5	7516
1281	1707427800	19812.25	19815	19808.5	19809.5	2278
1282	1707433200	19803.5	19813.5	19801.5	19810.75	1274
1283	1707435000	19811.25	19820	19811.25	19816.5	1048
1284	1707436800	19816.25	19827.25	19812.5	19819.5	1629
1285	1707438600	19820.75	19823.75	19808	19808.5	1275
1286	1707440400	19808.5	19814.5	19805.75	19808.25	1299
1287	1707442200	19807.25	19809.75	19801.5	19803.5	1232
1288	1707444000	19803.5	19812.5	19802.75	19809	906
1289	1707445800	19809	19813.75	19806.75	19810.25	790
1290	1707447600	19809.75	19816.5	19809.75	19815	889
1291	1707449400	19815.25	19819.25	19811.25	19818.25	859
1292	1707451200	19818.25	19819.25	19815	19815.75	663
1293	1707453000	19816	19819	19812.5	19813.5	479
1294	1707454800	19813.25	19820.5	19813.25	19818.75	573
1295	1707456600	19818.5	19820.25	19811	19812.75	803
1296	1707458400	19812.5	19815	19809.25	19810.25	689
1297	1707460200	19809.75	19816.25	19809.25	19811	1117
1298	1707462000	19811.5	19833	19811	19830.25	2309
1299	1707463800	19830.5	19836.5	19827.5	19836	1495
1300	1707465600	19835.75	19876	19834.75	19871.75	6730
1301	1707467400	19872	19874	19857.75	19868.75	3399
1302	1707469200	19869	19869	19833.25	19846.25	5181
1303	1707471000	19846.25	19856.25	19842.25	19853.75	3018
1304	1707472800	19853.75	19868.75	19851.5	19864.75	2862
1305	1707474600	19865.25	19871	19859.25	19863.5	2316
1306	1707476400	19863.75	19864.75	19849	19860.75	3472
1307	1707478200	19861	19874	19861	19867.75	3502
1308	1707480000	19868	19888.75	19866.75	19882	5400
1309	1707481800	19881.5	19886.75	19863.5	19864.5	5005
1310	1707483600	19865	19869	19856.25	19861.5	5365
1311	1707485400	19861.25	19921.25	19851.75	19879.75	26818
1312	1707487200	19880.25	19882.25	19852.5	19858	13551
1313	1707489000	19858.25	19893.25	19824.25	19889.75	66992
1314	1707490800	19889.5	19919	19872	19918.75	45904
1315	1707492600	19919	19946.5	19910.75	19942	37076
1316	1707494400	19942.25	19956.75	19925	19932.5	30199
1317	1707496200	19933.5	19954.25	19916.25	19942	23854
1318	1707498000	19942	19952	19927	19951	15469
1319	1707499800	19951	19976.25	19942.25	19973.25	21375
1320	1707501600	19973.25	19990.25	19969.25	19985.5	18557
1321	1707503400	19985.75	19994	19975.75	19988.25	17093
1322	1707505200	19988	20001	19978.5	20000.25	14274
1323	1707507000	20000.5	20020.25	19997.5	20004.5	20278
1324	1707508800	20004.75	20006.25	19982.25	19991.5	24312
1325	1707510600	19991.25	19998.75	19980	19988.25	36137
1326	1707512400	19988.25	19991.5	19977.5	19981.75	10835
1327	1707514200	19982.25	19988.75	19980.25	19987.5	2525
1328	1707692400	19989.25	19993	19952.25	19981.25	4360
1329	1707694200	19981.5	19988.75	19980	19983.5	1797
1330	1707696000	19984	19988.25	19974.75	19982	1230
1331	1707697800	19982	19988.25	19980.25	19982.5	926
1332	1707699600	19982.5	19990	19981.5	19985.75	883
1333	1707701400	19985.5	19989.25	19981.5	19985	644
1334	1707703200	19985	19985.5	19979.5	19982.25	659
1335	1707705000	19982.75	19984.25	19979.75	19981	499
1336	1707706800	19981	19983	19980.25	19981.5	536
1337	1707708600	19981.25	19981.5	19976	19977	546
1338	1707710400	19976.75	19982.75	19975.5	19975.75	1003
1339	1707712200	19976	19976.5	19966.25	19969.25	1133
1340	1707714000	19968.5	19971.25	19966.75	19968.5	713
1341	1707715800	19968.75	19969.5	19964.75	19967.75	596
1342	1707717600	19968.25	19978	19967.25	19973.5	937
1343	1707719400	19973.5	19978.75	19970.5	19971.75	1022
1344	1707721200	19971.75	19998.5	19969.75	19989.5	3160
1345	1707723000	19989.5	19993.25	19981.75	19987	1795
1346	1707724800	19987.75	20001.75	19984.25	19999	2882
1347	1707726600	19998.25	20004.75	19989	19994.5	2355
1348	1707728400	19994.25	20008.5	19992.25	20003.5	3920
1349	1707730200	20003.5	20006.75	19997.25	20000.5	1823
1350	1707732000	20000.75	20008	19992	20000.75	2772
1351	1707733800	20000.5	20003.25	19995.25	20000.5	1293
1352	1707735600	20000	20005.75	19991.75	19999.25	1869
1353	1707737400	19999.75	20002.5	19991.25	19993.75	1606
1354	1707739200	19993.75	19999.75	19984.5	19985.75	2901
1355	1707741000	19985.5	19990.25	19981	19989.75	2637
1356	1707742800	19989.25	19997.25	19983	19991	3047
1357	1707744600	19991	19992.5	19975.75	19978.25	5342
1358	1707746400	19978.75	19984.75	19970.75	19978.75	6805
1359	1707748200	19979	20000.25	19956.5	19989.75	55677
1360	1707750000	19989.75	19991.75	19963.5	19982	31219
1361	1707751800	19982	20033.5	19976.5	20028.5	36141
1362	1707753600	20028.75	20046.5	20012.5	20043.25	29973
1363	1707755400	20043.25	20070.75	20033	20049.5	36164
1364	1707757200	20049.5	20057.75	20016	20026	27217
1365	1707759000	20026.25	20054.5	20024.75	20053	23043
1366	1707760800	20053	20058.5	20002.25	20004.25	26994
1367	1707762600	20004.75	20005.25	19941	19969.75	48181
1368	1707764400	19970	19974.5	19885.5	19927.5	46712
1369	1707766200	19927.5	19937.75	19892	19900.5	31220
1370	1707768000	19900.25	19935	19897.5	19923	24083
1371	1707769800	19923	19930.25	19901.25	19912.75	37578
1372	1707771600	19912.5	19917.25	19860.5	19869.5	15250
1373	1707773400	19869.5	19879.25	19866.5	19878.75	2314
1374	1707778800	19877.75	19884.25	19866.25	19877.5	2480
1375	1707780600	19878.25	19889.75	19876.75	19887.5	1261
1376	1707782400	19887.25	19888.5	19867.25	19877.5	2013
1377	1707784200	19877	19881.75	19873	19878.75	1077
1378	1707786000	19878.75	19880.75	19869.5	19874.25	1140
1379	1707787800	19874.5	19877	19872.5	19875.5	550
1380	1707789600	19875.5	19881.25	19871	19880.5	723
1381	1707791400	19880.5	19889	19880.25	19883.5	1283
1382	1707793200	19883.25	19884.25	19879.25	19880.5	566
1383	1707795000	19880.25	19880.25	19873.5	19875.25	794
1384	1707796800	19875.25	19881.5	19874	19880.5	759
1385	1707798600	19880.5	19881.25	19872.75	19878.75	761
1386	1707800400	19878.75	19891.25	19878	19890.5	1106
1387	1707802200	19890.25	19892.75	19886	19889.25	1263
1388	1707804000	19889.25	19909.5	19888.75	19908.25	2680
1389	1707805800	19908.25	19909.25	19899.25	19901.5	1784
1390	1707807600	19901.25	19906.25	19897.5	19904.25	1803
1391	1707809400	19904.75	19908.25	19889.25	19903.5	2610
1392	1707811200	19903.75	19912.5	19883.5	19884.5	4561
1393	1707813000	19884.5	19886.5	19838.75	19840.25	8169
1394	1707814800	19840.5	19855	19831.5	19838.5	6306
1395	1707816600	19838.5	19841.25	19811	19818.5	7361
1396	1707818400	19818.25	19822.5	19796.5	19802	6019
1397	1707820200	19801.5	19816	19792.25	19801.5	4378
1398	1707822000	19801.5	19809.25	19793.25	19805	3342
1399	1707823800	19804.75	19804.75	19784.5	19790.5	3916
1400	1707825600	19790.5	19793.75	19756.25	19776	10114
1401	1707827400	19775.75	19787	19764.5	19782.25	6243
1402	1707829200	19782	19802.5	19778.5	19791.25	7088
1403	1707831000	19794.5	19819.25	19587.5	19610.5	59193
1404	1707832800	19611	19611.75	19565	19577.75	29609
1405	1707834600	19577.25	19633.25	19536	19623.75	103736
1406	1707836400	19623.75	19692	19580.25	19691.5	64618
1407	1707838200	19691.5	19741	19674.5	19676	70520
1408	1707840000	19676	19726	19676	19702	39423
1409	1707841800	19702	19717.75	19664.75	19670.75	37919
1410	1707843600	19671	19674.5	19635.25	19640.25	31803
1411	1707845400	19640.75	19677.25	19613	19623.25	34572
1412	1707847200	19623.25	19647.25	19614.5	19632.5	26260
1413	1707849000	19632.75	19639	19596.75	19606.25	29387
1414	1707850800	19606.5	19606.75	19541.25	19562.75	44812
1415	1707852600	19562.75	19598.5	19519	19528	46875
1416	1707854400	19528	19537.5	19491.25	19523.25	37734
1417	1707856200	19523.25	19630.5	19518	19629.75	74102
1418	1707858000	19629.75	19647.25	19619.75	19639.75	15710
1419	1707859800	19639.25	19651.75	19639.25	19649	3644
1420	1707865200	19652.25	19654.25	19631.25	19638.5	3121
1421	1707867000	19638.5	19645.5	19630.75	19640.25	1939
1422	1707868800	19639.75	19639.75	19622.25	19627.5	2933
1423	1707870600	19627.75	19643	19624.75	19636.25	2006
1424	1707872400	19636.25	19639.25	19619.5	19627.25	2353
1425	1707874200	19627	19634.5	19620	19629	2122
1426	1707876000	19629.75	19637.5	19627.25	19630.5	1467
1427	1707877800	19630.25	19630.25	19618.5	19622.75	1387
1428	1707879600	19622.75	19629.5	19620.75	19629	1036
1429	1707881400	19628.5	19631	19622.75	19626.5	1018
1430	1707883200	19626.25	19627.25	19621	19623	774
1431	1707885000	19623.25	19636.5	19620.5	19633	1195
1432	1707886800	19633	19639.25	19631.75	19635.25	1087
1433	1707888600	19634.75	19640.75	19632.75	19634.5	1346
1434	1707890400	19634	19651.25	19633.75	19647	2039
1435	1707892200	19647.5	19654.75	19646.5	19653.5	1505
1436	1707894000	19652.75	19692	19642	19687.5	7708
1437	1707895800	19688	19693.25	19679.75	19690.25	3473
1438	1707897600	19690	19706	19679.75	19699	3832
1439	1707899400	19698.75	19705	19688	19701.75	4160
1440	1707901200	19701.5	19722	19696	19716	5488
1441	1707903000	19715.75	19744.75	19712	19742.25	5151
1442	1707904800	19742	19746.25	19725	19728.5	4772
1443	1707906600	19728.25	19743.25	19725.25	19734.5	3170
1444	1707908400	19734.5	19735.75	19714.5	19723	4091
1445	1707910200	19722.75	19740.75	19707.25	19738.75	5165
1446	1707912000	19738.25	19761	19736	19741.25	7366
1447	1707913800	19741.25	19748.25	19732	19739	4525
1448	1707915600	19739.25	19760.5	19723.25	19730.25	8413
1449	1707917400	19730	19749.25	19716.25	19727.75	11914
1450	1707919200	19728	19741.5	19715	19737.75	10162
1451	1707921000	19738	19768.25	19692.25	19738.5	79884
1452	1707922800	19738.5	19796.25	19724	19786.25	60139
1453	1707924600	19786.5	19791.25	19692.75	19693.75	52982
1454	1707926400	19693.5	19710	19653.25	19701	57626
1455	1707928200	19701.5	19717.5	19671.75	19677.25	31810
1456	1707930000	19677.75	19712.5	19639.5	19711.5	34518
1457	1707931800	19711.75	19736.75	19709	19726.5	26806
1458	1707933600	19726.75	19741.75	19687.5	19709	28235
1459	1707935400	19709.25	19763.5	19705	19734	29374
1460	1707937200	19734.75	19736.75	19679.75	19730	35429
1461	1707939000	19730.5	19747	19721.25	19745.75	24299
1462	1707940800	19746	19792	19733.25	19785.75	32084
1463	1707942600	19786.25	19836.25	19773.25	19818.5	51182
1464	1707944400	19818.5	19829	19807.75	19826.75	18086
1465	1707946200	19826.5	19830	19819.5	19822.75	3823
1466	1707951600	19819.25	19824.5	19814.25	19823.5	1739
1467	1707953400	19823.5	19830.5	19823.25	19828.25	945
1468	1707955200	19827.75	19828	19816.5	19817.75	1698
1469	1707957000	19817.5	19825	19816.25	19821	1940
1470	1707958800	19821	19822.25	19793.25	19802	3671
1471	1707960600	19801.25	19804.75	19795.25	19801	1337
1472	1707962400	19801	19806.75	19795.5	19806.25	1148
1473	1707964200	19806.25	19823.5	19804.25	19822.5	1985
1474	1707966000	19823.25	19830.5	19822	19825.25	1699
1475	1707967800	19825.25	19829.75	19821	19822.25	973
1476	1707969600	19822.25	19824.5	19815.5	19823.75	1070
1477	1707971400	19823.75	19827.25	19819.5	19825	743
1478	1707973200	19824.75	19832.5	19821.5	19831.5	1216
1479	1707975000	19831.25	19833	19822.75	19824.5	906
1480	1707976800	19824.75	19830	19816.25	19824.75	1539
1481	1707978600	19824.75	19849.75	19824	19845.5	2883
1482	1707980400	19845.25	19868.25	19842	19866.75	3640
1483	1707982200	19867	19872.5	19858.75	19859.5	2523
1484	1707984000	19859.5	19875.75	19854.75	19872	3611
1485	1707985800	19871.25	19872	19855.75	19868.25	3033
1486	1707987600	19868.75	19869.25	19838.25	19852.75	4427
1487	1707989400	19852.75	19853.25	19830.75	19839.75	3253
1488	1707991200	19840	19849.5	19831.5	19838.75	2818
1489	1707993000	19838.5	19848.25	19834.5	19846	2633
1490	1707994800	19846.75	19857.5	19842.75	19854	3182
1491	1707996600	19854	19857	19846.25	19850	2059
1492	1707998400	19849.5	19868	19848.25	19864.25	3599
1493	1708000200	19864.5	19867.5	19853.25	19855.5	3248
1494	1708002000	19856	19857	19838.25	19843.5	5308
1495	1708003800	19842.25	19882.75	19831.5	19848.5	22976
1496	1708005600	19849	19849.75	19826	19837.25	12981
1497	1708007400	19837.25	19852.5	19759.75	19766	83772
1498	1708009200	19765.5	19812.75	19746.25	19768.25	65248
1499	1708011000	19768.25	19805.25	19759.5	19796.25	43255
1500	1708012800	19796.75	19802.75	19729.75	19782	49326
1501	1708014600	19782.25	19800.75	19762.75	19784.75	29741
1502	1708016400	19785	19822.75	19768.75	19818	26145
1503	1708018200	19818.5	19832.25	19800.75	19802.75	24725
1504	1708020000	19802.75	19871.75	19800	19870.5	35843
1505	1708021800	19870.75	19882.25	19845	19860.5	30542
1506	1708023600	19860.5	19873.75	19830.25	19858.5	37347
1507	1708025400	19858.5	19877.75	19853.5	19856.25	26093
1508	1708027200	19856.25	19863.5	19822.25	19845	31805
1509	1708029000	19845.25	19866	19831.25	19863.25	42268
1510	1708030800	19863.5	19917.5	19860.75	19910	19010
1511	1708032600	19909.75	19912.75	19897.5	19904.25	3719
1512	1708038000	19901.25	19908.25	19893.5	19898.25	1720
1513	1708039800	19897.75	19905.25	19895.5	19901.75	973
1514	1708041600	19901.75	19902.5	19885.75	19886	1729
1515	1708043400	19886.25	19889.5	19877.25	19882.75	1641
1516	1708045200	19882.75	19884.25	19871.5	19883	2115
1517	1708047000	19883.25	19884	19860.5	19878.5	2351
1518	1708048800	19879	19879.75	19871.25	19877	1528
1519	1708050600	19877.5	19891.5	19877.25	19889.75	1436
1520	1708052400	19889.75	19891.25	19884.75	19885.75	1039
1521	1708054200	19885.75	19893.5	19883.75	19891.25	921
1522	1708056000	19891.5	19898	19887.75	19893	1262
1523	1708057800	19892.75	19898	19887.75	19888.25	891
1524	1708059600	19887.75	19896.75	19887.5	19892	937
1525	1708061400	19891.75	19894.25	19880.75	19881.5	1287
1526	1708063200	19881.25	19889.5	19881.25	19886.5	1293
1527	1708065000	19886.25	19904.25	19885	19903.5	1700
1528	1708066800	19903.25	19912	19896.75	19910.5	2409
1529	1708068600	19910.5	19924	19904	19914.75	3156
1530	1708070400	19914.25	19945.25	19910.25	19943.75	6559
1531	1708072200	19943.75	19961.75	19943.75	19957.75	5099
1532	1708074000	19957.25	19967.75	19943.5	19966.25	4705
1533	1708075800	19966.25	19968.5	19951	19955.5	3035
1534	1708077600	19955.75	19972.5	19954.25	19969	3853
1535	1708079400	19969.5	19975.25	19964.25	19966.75	2638
1536	1708081200	19967	19975	19961.5	19963.5	2605
1537	1708083000	19963.75	19971	19959.25	19965	2767
1538	1708084800	19964.75	19967.25	19946	19952.5	4968
1539	1708086600	19952.25	19958.25	19943	19944.5	3896
1540	1708088400	19944.75	19959	19936.25	19940.75	6394
1541	1708090200	19940.5	19940.75	19852.25	19889.5	35448
1542	1708092000	19890	19900	19869.75	19875.75	18364
1543	1708093800	19876	19879.25	19703.25	19721.5	97136
1544	1708095600	19721.25	19742	19666.25	19716	76719
1545	1708097400	19716.75	19768.75	19689	19756.5	51537
1546	1708099200	19756.5	19825	19753	19811	41685
1547	1708101000	19811.75	19841.5	19793	19826	41302
1548	1708102800	19826.25	19836.25	19801	19828.75	29125
1549	1708104600	19828.5	19834.25	19794.5	19806.5	26023
1550	1708106400	19806.75	19807	19751.5	19781.5	42646
1551	1708108200	19781.75	19826	19775.5	19824.25	19594
1552	1708110000	19824.75	19852.75	19824.75	19837.5	24001
1553	1708111800	19837.5	19842	19718.25	19740	47313
1554	1708113600	19740.25	19746.75	19710.75	19737.25	34796
1555	1708115400	19737.5	19743.75	19671.5	19696.25	55979
1556	1708117200	19696	19700.75	19664.25	19671.5	14554
1557	1708119000	19671	19674	19665.25	19670.75	2664
1558	1708297200	19678.5	19742	19675.5	19722.75	5194
1559	1708299000	19723.25	19727.75	19715	19726.25	1292
1560	1708300800	19727	19744	19722.25	19737	2013
1561	1708302600	19738	19745.25	19737	19743.25	1327
1562	1708304400	19743.25	19752.75	19722.75	19727.75	2503
1563	1708306200	19727.25	19730	19696	19718	3714
1564	1708308000	19716.5	19723.25	19709	19717.25	1483
1565	1708309800	19717.5	19726.25	19712	19715.25	1231
1566	1708311600	19715.5	19725	19714.25	19716.75	983
1567	1708313400	19716.25	19722.5	19713.75	19717.5	900
1568	1708315200	19717.25	19721.25	19715.25	19718.25	658
1569	1708317000	19718.25	19732.5	19717.75	19727.75	960
1570	1708318800	19728.25	19734	19721	19730.25	1368
1571	1708320600	19730	19737.25	19728.75	19731.25	921
1572	1708322400	19731.25	19733.5	19723.5	19733	1188
1573	1708324200	19733.5	19735.5	19728.75	19731.25	1088
1574	1708326000	19731.25	19732.75	19701.75	19709.25	2462
1575	1708327800	19709	19714.25	19700	19706.5	1868
1576	1708329600	19707	19719.25	19688	19711.75	3623
1577	1708331400	19712.25	19732	19704.75	19728	2969
1578	1708333200	19727.75	19737	19722.75	19730	2030
1579	1708335000	19730.25	19736	19721.5	19731.25	1814
1580	1708336800	19731.75	19734.75	19712.25	19716.5	1828
1581	1708338600	19716.5	19724	19711	19718.5	1362
1582	1708340400	19717.5	19731.5	19713	19716.5	2552
1583	1708342200	19716	19726.75	19705.75	19712.5	2048
1584	1708344000	19713	19716.75	19705.25	19709.75	1636
1585	1708345800	19710.5	19718.25	19706.5	19715.5	1896
1586	1708347600	19715.5	19730.5	19704.25	19728	2849
1587	1708349400	19728.25	19733.25	19722.25	19727.5	2612
1588	1708351200	19727.5	19740	19721.5	19738.25	3097
1589	1708353000	19738.5	19756.75	19734.25	19740.25	10451
1590	1708354800	19740.75	19749	19725.5	19732	7104
1591	1708356600	19732.75	19737.75	19722.25	19728	4928
1592	1708358400	19728.25	19735.5	19721.75	19731.5	4256
1593	1708360200	19731	19736.75	19726.25	19733.25	2979
1594	1708362000	19733.5	19737.25	19728.5	19735	2077
1595	1708363800	19735	19745.75	19733.5	19738	2583
1596	1708383600	19737	19742.25	19701.25	19706.5	4140
1597	1708385400	19706.5	19710.25	19688	19697.5	3052
1598	1708387200	19697	19698	19667.75	19680	4199
1599	1708389000	19680.25	19687	19673.5	19686	2185
1600	1708390800	19685.75	19702.25	19679.25	19701	3099
1601	1708392600	19701.5	19701.5	19627.5	19631.75	7238
1602	1708394400	19631.25	19639.25	19616.5	19634.5	5042
1603	1708396200	19634.75	19639.25	19628.5	19632.5	1747
1604	1708398000	19632.75	19635	19623.25	19629.5	1654
1605	1708399800	19629.75	19637.5	19625	19630.5	1568
1606	1708401600	19630.75	19644.25	19623.25	19631	2623
1607	1708403400	19631.25	19635.25	19628	19629.75	1072
1608	1708405200	19631	19633.75	19624.75	19629.5	1136
1609	1708407000	19629.5	19637.25	19617.75	19634.5	2606
1610	1708408800	19634.25	19657.25	19632.5	19656.75	2500
1611	1708410600	19656	19661.5	19644.25	19654.75	2208
1612	1708412400	19655	19674	19646.25	19658.75	3918
1613	1708414200	19658.75	19672.25	19651.25	19665	2522
1614	1708416000	19664.75	19668.5	19585.25	19610	9403
1615	1708417800	19609.25	19634.75	19592.25	19624.25	6759
1616	1708419600	19624.5	19664	19614.75	19619.5	8055
1617	1708421400	19619.5	19623.25	19604.5	19614.75	5003
1618	1708423200	19614.25	19614.75	19568.5	19580.25	8650
1619	1708425000	19580	19591.75	19573.25	19577.25	4543
1620	1708426800	19577.75	19588.5	19563.25	19585.5	5483
1621	1708428600	19585.5	19605.25	19581	19603.25	5462
1622	1708430400	19603.5	19631.25	19597.5	19631	7246
1623	1708432200	19630.75	19634.5	19610	19625	5283
1624	1708434000	19625.25	19633.25	19610.25	19623.75	6793
1625	1708435800	19624.25	19648.75	19605.75	19622.25	12711
1626	1708437600	19623	19629	19596.5	19611	12671
1627	1708439400	19610.5	19673.25	19492.5	19512	112641
1628	1708441200	19511.75	19514.75	19452.75	19457.5	72692
1629	1708443000	19457.75	19526.5	19431.25	19523.75	56443
1630	1708444800	19523.5	19547.5	19504.25	19522	41463
1631	1708446600	19522	19523	19453.5	19455.25	38264
1632	1708448400	19455.75	19462.75	19407.75	19421.75	40447
1633	1708450200	19422	19465.25	19401.75	19452.75	35428
1634	1708452000	19453	19482.25	19430	19441.75	29799
1635	1708453800	19442.25	19482.25	19425.25	19480.75	26837
1636	1708455600	19481	19496.75	19454.5	19489.75	32336
1637	1708457400	19490.25	19526	19473	19519.25	31072
1638	1708459200	19520	19542.25	19501.75	19535.5	30041
1639	1708461000	19536	19563.75	19480	19561.75	66487
1640	1708462800	19561.5	19563.25	19524.25	19538.75	16189
1641	1708464600	19539	19548.75	19529.25	19531.75	2966
1642	1708470000	19522.25	19539.25	19515.25	19536.25	2696
1643	1708471800	19537.5	19538.25	19513	19517.5	2200
1644	1708473600	19518	19532.25	19512.25	19526.75	2065
1645	1708475400	19526.5	19526.75	19505.5	19506.5	1825
1646	1708477200	19507.25	19508.25	19492	19501.5	3052
1647	1708479000	19501.25	19513.5	19487.75	19512.75	2616
1648	1708480800	19512.75	19516	19505.25	19507.75	1596
1649	1708482600	19507.75	19508	19496.25	19503.5	2141
1650	1708484400	19503.75	19508.75	19497	19499.25	1055
1651	1708486200	19498.75	19511.25	19496.5	19509.75	945
1652	1708488000	19510	19515	19508.5	19512.75	840
1653	1708489800	19512.5	19513.75	19503.25	19504	852
1654	1708491600	19504.25	19509.5	19495.25	19501.5	1200
1655	1708493400	19501.75	19513	19500.5	19510.75	1254
1656	1708495200	19511	19523.75	19502.5	19507.5	2387
1657	1708497000	19507.5	19524.25	19505	19520.25	1815
1658	1708498800	19520.25	19531.25	19505	19529.25	3098
1659	1708500600	19529.5	19535.25	19523.25	19525.5	2263
1660	1708502400	19525.25	19529.25	19472.5	19473.75	8176
1661	1708504200	19473.5	19490.5	19463.25	19468.25	5627
1662	1708506000	19468.25	19487.25	19464	19474.5	5458
1663	1708507800	19474.75	19488.75	19471.25	19481	2929
1664	1708509600	19480.75	19503.5	19475.25	19496	3180
1665	1708511400	19496	19500	19478.5	19492.25	4082
1666	1708513200	19492.25	19496.25	19465.5	19471.25	4366
1667	1708515000	19471.25	19481.75	19463.25	19477.75	4356
1668	1708516800	19477.75	19487.75	19443	19477.75	8130
1669	1708518600	19477.25	19478.75	19433.25	19437	8419
1670	1708520400	19437.5	19459.25	19434.25	19442.75	8991
1671	1708522200	19442.25	19456.75	19429.75	19454.25	9960
1672	1708524000	19454.25	19464	19436.75	19444.5	11128
1673	1708525800	19444	19461	19397.5	19422.25	82685
1674	1708527600	19422	19474.75	19411.75	19422.75	55402
1675	1708529400	19423.5	19436	19403.5	19418.5	38517
1676	1708531200	19418.25	19468.25	19415.75	19439.5	30911
1677	1708533000	19439.75	19462.75	19423.5	19455.25	26347
1678	1708534800	19456	19458	19386.5	19395	38740
1679	1708536600	19395.5	19432.5	19384.5	19427.5	26731
1680	1708538400	19427.5	19435.75	19376.75	19405.5	38832
1681	1708540200	19405.75	19419.25	19396	19401.5	19910
1682	1708542000	19401.5	19436.5	19341.75	19360.25	60677
1683	1708543800	19360.5	19368	19322	19354.75	33725
1684	1708545600	19355.25	19374	19332	19370.75	29678
1685	1708547400	19370.25	19491.75	19369	19486.25	59194
1686	1708549200	19486	19603	19361.5	19591.75	35269
1687	1708551000	19590.5	19672.25	19566.5	19659.25	22492
1688	1708556400	19651.75	19658	19625.25	19651.25	7102
1689	1708558200	19651	19654.25	19632	19652.75	3497
1690	1708560000	19652.75	19694.75	19651.5	19691.75	6410
1691	1708561800	19692	19736.5	19685	19720.5	8177
1692	1708563600	19720.25	19738.5	19718.25	19734.5	4472
1693	1708565400	19734.5	19745.25	19714.75	19718.5	4729
1694	1708567200	19718.5	19728.75	19708.5	19722.75	3336
1695	1708569000	19722.75	19744.25	19721	19744	2827
1696	1708570800	19743.75	19751.25	19734.25	19737.25	2980
1697	1708572600	19736.75	19739	19732	19734.5	1262
1698	1708574400	19734.25	19743.75	19732.25	19741.25	1358
1699	1708576200	19741	19747.75	19739.25	19747.25	935
1700	1708578000	19747.5	19752.25	19740.25	19749.75	1755
1701	1708579800	19749.25	19766	19732.5	19741.25	4273
1702	1708581600	19740.75	19751.75	19735.25	19751	1939
1703	1708583400	19751.5	19779.25	19749	19777	4788
1704	1708585200	19777	19780.75	19761.5	19764.75	3538
1705	1708587000	19765.5	19793.25	19764.25	19789.25	4428
1706	1708588800	19789.75	19844.25	19789.75	19837.75	12434
1707	1708590600	19837.75	19846.5	19826.75	19836	6496
1708	1708592400	19835.75	19843.5	19807	19817.5	11597
1709	1708594200	19818	19837.75	19814	19833.25	5718
1710	1708596000	19833.5	19839.75	19817.75	19823.75	4416
1711	1708597800	19823.75	19842.75	19823.5	19837.75	4182
1712	1708599600	19837.75	19875	19826	19860	9546
1713	1708601400	19860.25	19868.5	19855.25	19858.5	5440
1714	1708603200	19858.25	19859.75	19830.5	19843.75	8545
1715	1708605000	19844	19853.75	19836.5	19837.25	6376
1716	1708606800	19837	19858	19832	19838.75	8178
1717	1708608600	19839.5	19853	19821.75	19846.75	11943
1718	1708610400	19846.5	19848.25	19818.25	19845	15397
1719	1708612200	19845.25	19919.5	19813.25	19871	115515
1720	1708614000	19871.5	19908.25	19846.75	19906.25	65060
1721	1708615800	19906.75	19924.25	19844.25	19863.25	49041
1722	1708617600	19863.75	19925	19854.5	19904.75	37756
1723	1708619400	19905	19930.25	19893.25	19900.75	33010
1724	1708621200	19901	19941.25	19884.5	19937.75	27408
1725	1708623000	19937.75	19968.5	19921.25	19967.5	25907
1726	1708624800	19967.5	19977.75	19951.75	19972	22359
1727	1708626600	19972.25	20005.25	19966.75	20002	21521
1728	1708628400	20002	20036.25	19998.5	20034.75	26279
1729	1708630200	20034.75	20036.25	19984.25	19999.75	31016
1730	1708632000	19999.75	20030.75	19989.75	20008.25	31300
1731	1708633800	20008.25	20034	19990	19994	56924
1732	1708635600	19994	19994.5	19957.5	19963.75	20988
1733	1708637400	19963.25	19975.75	19960.5	19972.75	3593
1734	1708642800	19972.5	19990.25	19967.75	19988.25	3248
1735	1708644600	19988.25	19999.25	19985.75	19990.5	2284
1736	1708646400	19989.75	19992.75	19974.75	19979.5	2125
1737	1708648200	19980	19982	19964.75	19976.75	2914
1738	1708650000	19977	19984.75	19972	19983	1495
1739	1708651800	19983	19998	19983	19989.25	2440
1740	1708653600	19989.5	19997	19987	19993	1398
1741	1708655400	19993.75	19996.75	19988.75	19990.75	922
1742	1708657200	19990.5	19995.25	19985	19992.25	1219
1743	1708659000	19992	19997.25	19990.5	19993.75	839
1744	1708660800	19993.5	19997	19990.75	19996.5	784
1745	1708662600	19996.75	20000.25	19994.75	19999	961
1746	1708664400	19999	20004	19994.5	20001.5	1485
1747	1708666200	20001.25	20002.25	19991.75	19999.25	1311
1748	1708668000	19999	20004	19993.25	19998	1264
1749	1708669800	19997.5	20000.75	19984.5	19991	2032
1750	1708671600	19990.75	19990.75	19977.25	19983.25	2554
1751	1708673400	19984	19999.25	19981.25	19994	1506
1752	1708675200	19994.25	19994.75	19962.5	19977.25	4699
1753	1708677000	19977.25	19989.5	19967	19971.75	3248
1754	1708678800	19971.25	19979.25	19948.5	19954.5	5090
1755	1708680600	19954.5	19969.25	19951	19966	3299
1756	1708682400	19965.75	19970.5	19951.75	19963.5	2876
1757	1708684200	19963.5	19978.5	19962.75	19968.5	2986
1758	1708686000	19968.25	19981.5	19963.75	19973.75	2806
1759	1708687800	19973.5	19986.75	19971	19986	3054
1760	1708689600	19985.75	19990.75	19970.75	19986.25	4374
1761	1708691400	19986.25	19995.5	19982.25	19991.25	4099
1762	1708693200	19991.5	20014.5	19981	20009.5	7009
1763	1708695000	20009.75	20032	20003.75	20022.75	11889
1764	1708696800	20022.75	20062.25	20021.5	20055	18382
1765	1708698600	20054.75	20094	20010	20029	85136
1766	1708700400	20029.25	20041.75	19993	19997.75	60512
1767	1708702200	19998.25	20022.25	19962.5	19966.75	56246
1768	1708704000	19967.25	19975.25	19895.25	19956	62513
1769	1708705800	19956	19987.5	19936.5	19986.25	40828
1770	1708707600	19986.5	20013.5	19957.25	19968.75	35901
1771	1708709400	19970	19993.5	19942.25	19992.25	27819
1772	1708711200	19992	20010.5	19979.5	20002.25	19054
1773	1708713000	20001.75	20008.75	19976.5	19985.75	20706
1774	1708714800	19986.25	19987.25	19938	19945.75	26423
1775	1708716600	19945.75	19973.75	19941.75	19964.25	22177
1776	1708718400	19963.75	19969.25	19916.5	19921.5	28362
1777	1708720200	19921.5	19965.75	19913	19935.75	42520
1778	1708722000	19935.25	19936.75	19904.75	19917.25	15603
1779	1708723800	19917.25	19921.75	19908.75	19910	2816
1780	1708902000	19910.75	19932.5	19891.75	19927.25	3697
1781	1708903800	19927.5	19937.5	19927.25	19931.75	1754
1782	1708905600	19931.5	19933.75	19903.25	19908.5	3469
1783	1708907400	19909	19912.5	19871.25	19878.75	4512
1784	1708909200	19878.75	19897.25	19871.75	19895	3523
1785	1708911000	19895	19906.75	19886.25	19889.25	2870
1786	1708912800	19888.75	19905	19884.5	19902.5	1624
1787	1708914600	19902	19914	19895.5	19902	2002
1788	1708916400	19901.75	19902.25	19893	19897.25	1264
1789	1708918200	19896.5	19904.25	19896.25	19897.5	801
1790	1708920000	19897.75	19903	19887.75	19891.25	1350
1791	1708921800	19891	19900.75	19889	19898.5	782
1792	1708923600	19898.25	19910.25	19896.5	19906	1466
1793	1708925400	19906	19910	19897.5	19902.25	1166
1794	1708927200	19902.25	19907.25	19895.25	19899.5	1071
1795	1708929000	19899.5	19900.5	19878.25	19890.25	3138
1796	1708930800	19890.5	19895.75	19878.5	19895	2419
1797	1708932600	19895.25	19899	19887	19891.75	2003
1798	1708934400	19892.25	19909.75	19891.25	19906	3114
1799	1708936200	19906.25	19921	19903.5	19913.5	3563
1800	1708938000	19913.75	19919.75	19893.25	19918.25	4818
1801	1708939800	19918	19942.5	19916.5	19941.25	3884
1802	1708941600	19941	19947	19932	19945.75	2423
1803	1708943400	19945.25	19950	19935.75	19942.75	2105
1804	1708945200	19942.75	19954.5	19935.25	19951.75	2462
1805	1708947000	19951.5	19952.25	19930.75	19938.25	2739
1806	1708948800	19938.75	19942.25	19924.25	19937.75	4024
1807	1708950600	19937	19940	19924.5	19927.25	3028
1808	1708952400	19927.75	19961.25	19921	19955.25	5784
1809	1708954200	19955.75	19977.25	19955	19964.75	6918
1810	1708956000	19964.5	19966.5	19944.25	19966.5	8143
1811	1708957800	19966.5	20000	19915.25	19934.75	75991
1812	1708959600	19934.25	19990.75	19917.5	19970.25	47126
1813	1708961400	19970.25	19989.5	19956.25	19966.75	32623
1814	1708963200	19967	19979.75	19940.5	19966	32617
1815	1708965000	19966.75	20008	19963.25	19995.25	28571
1816	1708966800	19995.5	20006.75	19968.5	19999.25	21769
1817	1708968600	19998.75	20008.75	19966.5	19976.25	19552
1818	1708970400	19976.5	19993.75	19943	19948.75	28494
1819	1708972200	19949.25	19964.75	19929.5	19963.75	25693
1820	1708974000	19963.75	19987.75	19955	19981	23338
1821	1708975800	19980.75	19991	19963	19965.75	19697
1822	1708977600	19965.75	19985.75	19955.5	19963.5	22485
1823	1708979400	19963.75	19970	19922.5	19926.75	35123
1824	1708981200	19926.25	19927	19906.25	19910.5	12592
1825	1708983000	19910.5	19916.25	19894.5	19898.25	2919
1826	1708988400	19900.25	19912.75	19891.75	19912	1897
1827	1708990200	19912	19919.25	19909.75	19912.5	1559
1828	1708992000	19912.25	19913	19887.5	19907	2494
1829	1708993800	19906.5	19914.25	19905	19908.25	1391
1830	1708995600	19908.25	19916.25	19902	19908	1578
1831	1708997400	19908.5	19917.25	19905.75	19911.25	1197
1832	1708999200	19911.5	19916	19895.5	19898.75	2019
1833	1709001000	19899.25	19902	19891.25	19897.5	1416
1834	1709002800	19897	19901.25	19890.5	19900.25	1298
1835	1709004600	19900	19908.25	19900	19905	1070
1836	1709006400	19905	19907.25	19896.25	19902	1071
1837	1709008200	19901.75	19905	19898	19904.25	770
1838	1709010000	19903.5	19907	19894.75	19896	1327
1839	1709011800	19896.5	19898.5	19876.75	19887	2246
1840	1709013600	19887.5	19889	19881.5	19885.75	1188
1841	1709015400	19886.25	19897	19885	19893.25	1217
1842	1709017200	19893.25	19921.75	19891.5	19921	2717
1843	1709019000	19920.25	19933.5	19918.25	19926.75	3427
1844	1709020800	19927	19939.25	19920.25	19922.25	3851
1845	1709022600	19923.25	19923.5	19901.5	19910.75	3584
1846	1709024400	19911.5	19960	19910.5	19959	5798
1847	1709026200	19959	19965.25	19953.25	19963.25	2632
1848	1709028000	19963	19974.5	19957.75	19961.25	3399
1849	1709029800	19960.75	19969.25	19949.75	19963.75	2743
1850	1709031600	19963.25	19966.5	19950.25	19952.75	2072
1851	1709033400	19952.75	19958.75	19948.25	19954.25	2415
1852	1709035200	19954.25	19981.5	19952.25	19979.75	4639
1853	1709037000	19979.5	19989.5	19976	19979.5	4917
1854	1709038800	19979.5	19983	19936	19946.25	8077
1855	1709040600	19946.25	19982	19939.25	19976.25	11119
1856	1709042400	19975.75	19978.25	19958.5	19967.5	8920
1857	1709044200	19967.5	19976.5	19890.25	19939.5	74347
1858	1709046000	19938.25	19981.75	19926.5	19959	55270
1859	1709047800	19959.25	19976	19929	19962.25	40204
1860	1709049600	19962.5	19965	19921.75	19925.25	30858
1861	1709051400	19924.75	19955.25	19914.25	19950	28989
1862	1709053200	19950	19959.25	19913.25	19925	28484
1863	1709055000	19925.25	19934.25	19870.75	19877.5	31242
1864	1709056800	19877.5	19917.5	19858	19890	36498
1865	1709058600	19890.5	19921.25	19885.75	19919	20196
1866	1709060400	19919.5	19958	19918.5	19955.25	27281
1867	1709062200	19955	19979	19955	19976.25	25804
1868	1709064000	19976.25	19980.5	19953.25	19975	22884
1869	1709065800	19975	19978.25	19950.75	19967	35161
1870	1709067600	19966.75	19973.5	19955.25	19972.5	9651
1871	1709069400	19972.5	19973.75	19960.5	19961.5	2205
1872	1709074800	19966.75	19969	19959.5	19963	1617
1873	1709076600	19963.5	19963.5	19953	19954.25	1232
1874	1709078400	19954.5	19959.5	19952.25	19957.25	1942
1875	1709080200	19956.75	19957.5	19950.75	19951.5	1167
1876	1709082000	19951.75	19963.75	19942.25	19960.75	2348
1877	1709083800	19961.25	19962.5	19952	19959.25	1099
1878	1709085600	19959.5	19964.5	19955	19963.75	1117
1879	1709087400	19963.25	19963.75	19956	19960.25	720
1880	1709089200	19960	19962.25	19954.75	19959.25	693
1881	1709091000	19958.75	19966.25	19958.75	19965.75	947
1882	1709092800	19965.25	19965.25	19956.25	19957	618
1883	1709094600	19957.5	19957.5	19947.25	19950	1267
1884	1709096400	19950.25	19957.25	19946	19946.75	1111
1885	1709098200	19947.25	19950	19943.25	19946.75	935
1886	1709100000	19946.5	19948	19931.25	19937.25	1618
1887	1709101800	19937.5	19945.25	19937.25	19944.25	978
1888	1709103600	19943.75	19953.75	19926.5	19930	2543
1889	1709105400	19930.25	19933.75	19919.25	19928	2439
1890	1709107200	19928.75	19935.75	19903.5	19911.25	4945
1891	1709109000	19910.5	19914.75	19887.5	19895.25	4503
1892	1709110800	19895.25	19912.25	19875.75	19877.5	5927
1893	1709112600	19877.25	19880	19841.5	19847	9378
1894	1709114400	19845.75	19877.25	19844.5	19872.75	5932
1895	1709116200	19871.5	19896	19866.75	19891	5214
1896	1709118000	19890.5	19899	19881.75	19894	2569
1897	1709119800	19894.25	19907.25	19887	19896.75	4266
1898	1709121600	19896	19906.75	19881.25	19892	4644
1899	1709123400	19892.5	19902	19871.75	19873.25	4795
1900	1709125200	19873.75	19891.25	19871.5	19883.5	5879
1901	1709127000	19884.75	19910	19868	19894.25	15895
1902	1709128800	19894.5	19895.25	19866.25	19872.5	11651
1903	1709130600	19873	19895.75	19825.25	19845.75	82228
1904	1709132400	19845.5	19873	19829	19853	45813
1905	1709134200	19853	19880.25	19849.75	19878	28963
1906	1709136000	19877.5	19916.75	19877.25	19910.25	32692
1907	1709137800	19910.25	19924.25	19902.25	19912.75	22448
1908	1709139600	19912.5	19915.75	19875.5	19880.25	22378
1909	1709141400	19880.75	19881	19845.5	19866.25	26480
1910	1709143200	19866.25	19890.75	19843.25	19888.25	23841
1911	1709145000	19888.5	19905.5	19882.25	19898.5	21333
1912	1709146800	19898.5	19904	19853.5	19859.5	26687
1913	1709148600	19859.5	19865.25	19833.25	19863.5	25889
1914	1709150400	19863.75	19878.25	19846	19874.5	22638
1915	1709152200	19874.5	19880.25	19841.25	19866.75	32992
1916	1709154000	19866.5	19869	19812.5	19816	15969
1917	1709155800	19816.5	19817.75	19795.5	19809.75	6389
1918	1709161200	19819.25	19828.5	19814.5	19825.5	2864
1919	1709163000	19825.75	19828	19814.75	19819	1455
1920	1709164800	19819	19840.25	19818	19839	2384
1921	1709166600	19838.5	19854.5	19838.5	19850	2701
1922	1709168400	19850.25	19850.5	19841.25	19846	1950
1923	1709170200	19846	19853	19842	19846	1432
1924	1709172000	19846	19860	19846	19850.5	1803
1925	1709173800	19850.75	19863	19846.25	19860	1644
1926	1709175600	19859.25	19862.5	19848	19850.75	1424
1927	1709177400	19851	19858	19848.25	19856.5	877
1928	1709179200	19856.5	19870	19856.25	19868.5	1659
1929	1709181000	19868.75	19876	19868.5	19875.75	2115
1930	1709182800	19875.5	19879.5	19864.5	19865.5	2069
1931	1709184600	19865.25	19874	19863.25	19868.5	1292
1932	1709186400	19868	19868.75	19858.75	19859.25	1463
1933	1709188200	19859.25	19864.25	19850	19851.5	1465
1934	1709190000	19851.25	19864.5	19844.5	19854.75	2759
1935	1709191800	19854.75	19860.75	19832.5	19838.5	2794
1936	1709193600	19839	19846.75	19775.25	19815	10091
1937	1709195400	19814.25	19827	19805.25	19816.75	4349
1938	1709197200	19816.5	19818.75	19797	19805	5300
1939	1709199000	19804.75	19826.75	19801.25	19819.75	3694
1940	1709200800	19819.5	19831	19812.25	19824	2775
1941	1709202600	19824	19825.5	19811.75	19817.75	2833
1942	1709204400	19817.75	19842	19814	19830.75	3518
1943	1709206200	19830.75	19842.25	19826	19839.75	2003
1944	1709208000	19839.5	19841	19812.25	19822	3961
1945	1709209800	19822	19827.25	19807	19823.75	3640
1946	1709211600	19822.75	19828.5	19808.75	19816	5737
1947	1709213400	19816	19975.75	19815.5	19955.25	41774
1948	1709215200	19955.5	19984.25	19955.5	19979.25	18507
1949	1709217000	19979.25	20021.75	19970	20002.75	70163
1950	1709218800	20002.25	20019.75	19930.25	19966.5	61206
1951	1709220600	19966.75	19987.25	19938	19954.5	39537
1952	1709222400	19954.5	19964.75	19916	19929	35313
1953	1709224200	19928.75	19937.25	19847.5	19933.75	62484
1954	1709226000	19933.5	19953	19918.25	19921.5	32704
1955	1709227800	19921.25	19973.5	19920.25	19970	28847
1956	1709229600	19970	19998.75	19968.25	19994.75	24769
1957	1709231400	19995	19999.5	19971.5	19986.75	21441
1958	1709233200	19987.25	20008.5	19964.25	19976	25738
1959	1709235000	19976	19986.75	19956.25	19986.5	21296
1960	1709236800	19986.5	20001	19969.75	19999	19236
1961	1709238600	19999	20058.75	19993.25	20016.25	61342
1962	1709240400	20016.5	20030.5	19984.75	20029.75	21403
1963	1709242200	20029.5	20030.25	20015.25	20020	3393
1964	1709247600	20024.25	20032	20001.25	20006	3523
1965	1709249400	20006.25	20011.5	19993.75	20008.75	2986
1966	1709251200	20009.25	20025.5	20008.25	20020	2495
1967	1709253000	20020.5	20032.75	20015	20032.25	1793
1968	1709254800	20031.5	20035.5	20022	20027.5	1987
1969	1709256600	20027	20071	20025.25	20067.75	4906
1970	1709258400	20067.5	20070.75	20060.75	20068.75	1740
1971	1709260200	20069.25	20077.75	20065.5	20074.75	1954
1972	1709262000	20074.75	20080.5	20071.75	20076.5	1718
1973	1709263800	20077	20078.5	20072.5	20078.25	1104
1974	1709265600	20078.25	20081.25	20069.75	20071	1470
1975	1709267400	20070.75	20075.25	20066.25	20068.25	1402
1976	1709269200	20068.75	20072.75	20064.75	20070	1223
1977	1709271000	20070	20079.25	20068	20076.75	1194
1978	1709272800	20077	20091.75	20075.75	20089.75	2598
1979	1709274600	20090.25	20091.75	20079.5	20089.5	1247
1980	1709276400	20089.75	20106.25	20083.25	20102	4447
1981	1709278200	20101.75	20112.25	20099.75	20104	2717
1982	1709280000	20103.75	20105.75	20080.5	20084.5	4781
1983	1709281800	20084.5	20087	20065.25	20073	4941
1984	1709283600	20073.25	20096	20067.5	20089.25	5030
1985	1709285400	20089.75	20095.25	20075.75	20077.5	3962
1986	1709287200	20076.75	20077.25	19978.75	19991.25	12382
1987	1709289000	19991.25	20025.75	19989.25	20014	7862
1988	1709290800	20014	20031.75	20008.25	20030.5	4795
1989	1709292600	20030.75	20043.75	20021.5	20041.75	4089
1990	1709294400	20041.5	20045.25	20023.5	20028.75	4652
1991	1709296200	20028.5	20052.75	20025.5	20041.75	4180
1992	1709298000	20042.5	20059.75	20036.5	20051.75	6020
1993	1709299800	20051.75	20058.5	20019.75	20038.5	11775
1994	1709301600	20038.25	20047	20030.5	20045.75	6953
1995	1709303400	20045.75	20093.75	20043	20082.25	68768
1996	1709305200	20083.25	20146	20071.25	20129.25	68224
1997	1709307000	20129.25	20153.75	20093	20141	42018
1998	1709308800	20141.25	20191.25	20137.5	20178.25	37273
1999	1709310600	20179	20198.5	20158	20188.5	29362
2000	1709312400	20189.25	20220.75	20171	20215.5	26241
2001	1709314200	20215.25	20241	20205.5	20235.25	29247
2002	1709316000	20235.75	20269.5	20229.25	20268	25531
2003	1709317800	20267.75	20297.5	20262.25	20294.25	26145
2004	1709319600	20294	20319.75	20291	20317	31504
2005	1709321400	20317.25	20322	20282	20315.5	31627
2006	1709323200	20315.75	20316.25	20271	20293.75	32191
2007	1709325000	20294.25	20297	20278.25	20284.25	39839
2008	1709326800	20284.25	20284.5	20264.25	20272	15111
2009	1709328600	20272.5	20274.5	20265.25	20270.25	2954
2010	1709506800	20285.25	20314.75	20282.25	20296.75	5372
2011	1709508600	20296.75	20303.5	20277	20292.25	3279
2012	1709510400	20293.75	20294	20275.75	20289	2719
2013	1709512200	20289.25	20296	20285.5	20289.5	1929
2014	1709514000	20290	20296.5	20285	20294.25	1748
2015	1709515800	20295	20299.75	20289.75	20296.25	1665
2016	1709517600	20296.25	20301.75	20291.5	20301.25	1828
2017	1709519400	20301.5	20311	20298	20305.75	1802
2018	1709521200	20306	20307	20301.5	20304.5	1051
2019	1709523000	20304.25	20304.25	20297.25	20301.5	1143
2020	1709524800	20302.25	20304.25	20298.25	20298.75	1050
2021	1709526600	20298.75	20301.25	20293	20298	977
2022	1709528400	20298.25	20303.75	20297.5	20300.75	1060
2023	1709530200	20300.25	20302	20295.25	20296.75	1025
2024	1709532000	20296.25	20304	20292	20299.75	1240
2025	1709533800	20299.25	20306.5	20296.75	20300.75	1004
2026	1709535600	20301.25	20310	20297.25	20305.5	1771
2027	1709537400	20305.75	20309.5	20299.5	20308.25	1609
2028	1709539200	20308.75	20320.25	20301.75	20311.25	4306
2029	1709541000	20311	20314.5	20306.5	20313.5	2016
2030	1709542800	20313.25	20327	20292.25	20293	5807
2031	1709544600	20293	20296.75	20280	20281.25	4535
2032	1709546400	20281.25	20284.75	20267.75	20274.25	4805
2033	1709548200	20274.25	20283	20272.25	20278	3364
2034	1709550000	20278.5	20281	20260	20269.25	5444
2035	1709551800	20269.5	20286	20268.25	20283.75	3768
2036	1709553600	20284.25	20299.75	20278.25	20298.25	5199
2037	1709555400	20298.5	20302	20281.75	20283	4478
2038	1709557200	20283	20300.25	20276	20288.5	6571
2039	1709559000	20288.75	20296	20277	20284.25	5679
2040	1709560800	20284.25	20285.5	20265.5	20279.25	9823
2041	1709562600	20279.5	20284	20237.25	20245.5	79656
2042	1709564400	20246	20261.25	20229.5	20239	43085
2043	1709566200	20239.75	20282.25	20236	20271.25	36313
2044	1709568000	20271	20275.75	20248.25	20253	31349
2045	1709569800	20253.25	20269.25	20230.5	20265.75	31786
2046	1709571600	20266	20274.25	20246	20273.5	20190
2047	1709573400	20273.5	20276.75	20242.5	20252	20737
2048	1709575200	20252.5	20261.25	20219.5	20234	23199
2049	1709577000	20234.5	20255.5	20232.5	20251	15998
2050	1709578800	20251.25	20260.75	20238.25	20248.75	17904
2051	1709580600	20249	20295.75	20246.75	20280.25	36691
2052	1709582400	20280.5	20295.25	20265.75	20270	29725
2053	1709584200	20270.25	20278.75	20201.5	20207.75	59468
2054	1709586000	20207.75	20210.75	20184.5	20186.75	13370
2055	1709587800	20186.25	20196.25	20183.5	20193.5	2553
2056	1709593200	20195.25	20201.25	20166.25	20184.5	4332
2057	1709595000	20184	20188.25	20171.5	20172.75	1612
2058	1709596800	20172.25	20188	20168.5	20173.25	2192
2059	1709598600	20173.5	20178.5	20162	20173.5	2741
2060	1709600400	20173	20178	20154.5	20156.25	2795
2061	1709602200	20156.25	20158.5	20141.25	20153.5	3992
2062	1709604000	20154	20158	20144.5	20147.25	2050
2063	1709605800	20147.75	20152.5	20134.75	20143	2701
2064	1709607600	20143	20149.25	20142.5	20149	1269
2065	1709609400	20148.75	20163	20147.5	20161	2291
2066	1709611200	20161	20166.75	20154.75	20158	1838
2067	1709613000	20158.25	20159.75	20154.25	20157.25	976
2068	1709614800	20158	20158.25	20149.5	20151	1234
2069	1709616600	20150.75	20152.5	20132.25	20140.25	2072
2070	1709618400	20140.5	20145.25	20121.5	20124	2914
2071	1709620200	20124.75	20131.5	20116.75	20130	2629
2072	1709622000	20129.75	20137	20107.25	20114.75	4238
2073	1709623800	20115.5	20125.75	20104.75	20123.75	3092
2074	1709625600	20123.75	20140	20119.75	20123.25	4426
2075	1709627400	20122.75	20127	20085.25	20095.75	6401
2076	1709629200	20096	20106	20083	20102	6072
2077	1709631000	20101.75	20104	20073.75	20077.5	5459
2078	1709632800	20078	20080.25	20056.5	20074.5	6097
2079	1709634600	20073.75	20088	20073.25	20084	3414
2080	1709636400	20083.5	20104.5	20083.25	20098.5	4068
2081	1709638200	20098.5	20109.5	20094.5	20107	3640
2082	1709640000	20107	20132	20107	20120.75	7308
2083	1709641800	20120.5	20123.75	20089.75	20098	7305
2084	1709643600	20098.25	20125	20094.5	20095.75	6842
2085	1709645400	20095.75	20104.75	20080	20081.75	9737
2086	1709647200	20082.25	20094.25	20069	20083.25	13505
2087	1709649000	20083	20084.5	19972.5	19988	103230
2088	1709650800	19988.75	20033	19901.5	19911.75	90501
2089	1709652600	19911.25	19911.25	19858.5	19890	65154
2090	1709654400	19890	19915.25	19862	19903.75	41505
2091	1709656200	19903.5	19909.75	19856.75	19888	39523
2092	1709658000	19888	19924	19885.5	19923.75	28855
2093	1709659800	19924	19927.75	19889	19901	26405
2094	1709661600	19901.5	19903.25	19858.25	19872	28727
2095	1709663400	19872.25	19886	19825	19828.5	38183
2096	1709665200	19828.75	19860.5	19825.75	19843	31248
2097	1709667000	19842.75	19846	19798.25	19806	36424
2098	1709668800	19806.25	19832.5	19784.75	19790.75	36305
2099	1709670600	19791	19885.75	19781.75	19881	65932
2100	1709672400	19880.75	19922	19878.5	19912.25	19655
2101	1709674200	19912.5	19937.75	19907	19932.5	4642
2102	1709679600	19930.25	19934.5	19907.25	19914	3364
2103	1709681400	19914.25	19916.5	19902	19911.75	2478
2104	1709683200	19911.5	19913	19901.75	19910.5	1719
2105	1709685000	19910.5	19914	19891.75	19894.75	3004
2106	1709686800	19895.25	19915.5	19892.5	19909	2352
2107	1709688600	19909.5	19912.5	19898	19909.5	1723
2108	1709690400	19909.25	19923.75	19907	19921.5	2133
2109	1709692200	19921.5	19926.25	19916	19917	1349
2110	1709694000	19917	19924.75	19912.5	19922.75	1563
2111	1709695800	19922.5	19937.25	19922.5	19932	2214
2112	1709697600	19931.75	19933.75	19925.75	19926.25	1095
2113	1709699400	19926.5	19932	19924	19930.75	987
2114	1709701200	19930.75	19936	19926	19926.25	1301
2115	1709703000	19926	19934.25	19925.75	19931	907
2116	1709704800	19931	19933.25	19917	19922.5	1829
2117	1709706600	19922.75	19934.25	19922.5	19931.25	1253
2118	1709708400	19931.75	19934	19918.75	19929.5	2352
2119	1709710200	19929	19956	19921.25	19952.25	4659
2120	1709712000	19951.75	19978.75	19951.25	19978	5631
2121	1709713800	19977.5	19987.75	19958.25	19969.25	5031
2122	1709715600	19969	20013.75	19969	20001.75	7106
2123	1709717400	20001.75	20012	19992	20006.25	4462
2124	1709719200	20006.5	20020	20005.75	20014.5	4648
2125	1709721000	20014	20025.25	19999.5	20000.75	4122
2126	1709722800	20000.5	20014.25	19998.5	20005.75	2993
2127	1709724600	20006.25	20008.25	19984.5	19991.5	4222
2128	1709726400	19991.5	20023.75	19983.5	20007.25	8015
2129	1709728200	20008	20024.75	20005.75	20017.5	5404
2130	1709730000	20016.75	20044.25	20015	20025.75	10045
2131	1709731800	20026.25	20047.75	20003.25	20047.25	16386
2132	1709733600	20047.75	20055	20032	20053.75	12574
2133	1709735400	20053.5	20075.75	19985.75	19995.75	92532
2134	1709737200	19998	20000	19912.75	19966.25	80053
2135	1709739000	19966.5	20036	19949.75	20026.25	50713
2136	1709740800	20026.25	20057.5	20025.75	20047	38485
2137	1709742600	20047	20080	20009.75	20071.5	40928
2138	1709744400	20071.5	20113.75	20070.25	20104.25	31723
2139	1709746200	20104.5	20123.5	20065.5	20081.5	28315
2140	1709748000	20082	20110.25	20068.75	20101.5	22115
2141	1709749800	20101	20105.25	19979.75	20026.75	76431
2142	1709751600	20027.25	20034.75	19955.25	20028.5	55415
2143	1709753400	20028.75	20042	19951.5	19977.25	42044
2144	1709755200	19977.75	19999.5	19941.75	19967.75	41831
2145	1709757000	19968	20012	19933.75	19993.5	58618
2146	1709758800	19993.75	19995	19977.5	19991	9082
2147	1709760600	19991.5	20001	19988	19989.5	2524
2148	1709766000	19990.25	19996.25	19979.75	19989.25	1899
2149	1709767800	19989	19989.25	19967.5	19967.5	1662
2150	1709769600	19968	19977.5	19944	19946.75	2613
2151	1709771400	19945.75	19946.25	19925	19944.75	3932
2152	1709773200	19944.5	19944.75	19901.5	19938.5	6107
2153	1709775000	19938.25	19944.75	19906	19908.75	4304
2154	1709776800	19909.25	19919.25	19881.5	19887.75	5465
2155	1709778600	19887.75	19899.25	19885.5	19896.75	2622
2156	1709780400	19896.75	19905.75	19892.75	19899	2440
2157	1709782200	19898.25	19925.75	19895.75	19921.25	3220
2158	1709784000	19921.25	19929.75	19906	19920	2551
2159	1709785800	19919.75	19925.75	19914.75	19922.5	1635
2160	1709787600	19922.75	19940.5	19921.75	19931	2170
2161	1709789400	19931.5	19935.5	19921.75	19928.25	1828
2162	1709791200	19927.75	19940.5	19920.25	19939.75	1749
2163	1709793000	19940	19941.25	19902	19909.75	3396
2164	1709794800	19909	19911.25	19889.5	19892.5	4064
2165	1709796600	19892.5	19914.5	19886	19898.75	3636
2166	1709798400	19899	19929.75	19865	19920	8364
2167	1709800200	19921	19932.5	19915.5	19926.5	4246
2168	1709802000	19926.75	20017.75	19923.25	20016.25	10390
2169	1709803800	20016	20025.75	20003	20019	6332
2170	1709805600	20019	20043	20019	20036.75	6158
2171	1709807400	20037.75	20070.75	20033.5	20068	5414
2172	1709809200	20067.5	20074.75	20043.5	20049.75	5732
2173	1709811000	20049.75	20072.5	20047.25	20059	4376
2174	1709812800	20060.25	20086.5	20053.5	20077.5	5392
2175	1709814600	20077.5	20080.5	20062.5	20069	4218
2176	1709816400	20069	20098.75	20054.5	20088	8814
2177	1709818200	20087.25	20111	20083.25	20101.75	14789
2178	1709820000	20101.25	20137.75	20087.75	20131.75	20972
2179	1709821800	20131.5	20175	20068	20142	111827
2180	1709823600	20141.5	20188	20123.5	20186.5	62143
2181	1709825400	20186.75	20231.75	20167.75	20199.75	51487
2182	1709827200	20200	20242.25	20190.75	20235.75	32373
2183	1709829000	20235.75	20256.25	20209	20250.75	35233
2184	1709830800	20250.5	20278.5	20240.75	20256.5	30329
2185	1709832600	20256.75	20266.25	20235.5	20258.5	24875
2186	1709834400	20258.75	20277	20240.5	20276.25	20252
2187	1709836200	20276.5	20309.25	20269.5	20302.75	27376
2188	1709838000	20302.75	20307.75	20281.75	20289.5	23392
2189	1709839800	20290.25	20305.75	20271	20276	22150
2190	1709841600	20276.25	20276.5	20237.75	20253	37852
2191	1709843400	20253	20289.25	20250.25	20258.5	54356
2192	1709845200	20258	20262	20108.25	20181.25	40095
2193	1709847000	20180	20212.5	20155.5	20203.25	6513
2194	1709852400	20228.25	20239.25	20205.5	20212.75	4973
2195	1709854200	20213.75	20217.75	20207.25	20215.25	1300
2196	1709856000	20215.75	20224.75	20197.5	20218	2757
2197	1709857800	20217.25	20227.75	20213.75	20216.5	1814
2198	1709859600	20216.25	20219.5	20206.75	20212.25	1583
2199	1709861400	20212.5	20226.5	20212.5	20222.5	1484
2200	1709863200	20222	20223	20214.25	20218.75	996
2201	1709865000	20218.25	20218.75	20211	20215	1005
2202	1709866800	20214.5	20234.5	20210.5	20233	1948
2203	1709868600	20232.25	20241.5	20232.25	20235.75	1716
2204	1709870400	20236.75	20259.25	20234.5	20246	3051
2205	1709872200	20246.25	20246.5	20228.75	20232.25	2136
2206	1709874000	20233.25	20235	20226	20233.25	1195
2207	1709875800	20233.75	20243.75	20233.5	20241.25	1040
2208	1709877600	20241.5	20244.75	20232.75	20236.75	1068
2209	1709879400	20236.5	20242.25	20230.25	20234	947
2210	1709881200	20233.5	20238	20220.75	20236.75	2199
2211	1709883000	20237	20252	20233.5	20248.25	1985
2212	1709884800	20248.75	20287.25	20238.75	20275.5	6448
2213	1709886600	20275.25	20303.75	20269.75	20273	4851
2214	1709888400	20272.75	20283.5	20258.5	20279.75	5427
2215	1709890200	20279.5	20295.5	20273	20284.75	5142
2216	1709892000	20284.25	20289	20257.25	20261	3934
2217	1709893800	20261.25	20276.75	20261.25	20272.25	2563
2218	1709895600	20272	20280	20253	20254.75	4027
2219	1709897400	20254.5	20255.25	20220.25	20241.5	7314
2220	1709899200	20241.25	20250.75	20213.5	20226.75	6008
2221	1709901000	20227.25	20233.25	20200.75	20218	5784
2222	1709902800	20218	20250.25	20215.25	20234.25	7537
2223	1709904600	20224.25	20320.5	20160.25	20301.5	45232
2224	1709906400	20301.25	20324.5	20254	20267.5	19866
2225	1709908200	20267.25	20339.25	20237.25	20336.75	91366
2226	1709910000	20336.75	20384	20329.25	20377.25	50722
2227	1709911800	20377	20385.75	20293.75	20329.75	63812
2228	1709913600	20329.5	20334.5	20141	20148	109826
2229	1709915400	20148.25	20180.5	20098.5	20125.25	99141
2230	1709917200	20125.5	20162.25	20077	20137.5	66318
2231	1709919000	20138.25	20148.75	20002.5	20014.25	57260
2232	1709920800	20014.5	20055.5	19991.5	20007.75	50828
2233	1709922600	20007	20020.75	19961.75	19995.25	44288
2234	1709924400	19995.25	20077.25	19989.5	20064.25	38538
2235	1709926200	20064.5	20124.75	20064	20092	36563
2236	1709928000	20092	20118	19994	20000	43802
2237	1709929800	20000.25	20040	19988.25	19989.75	52702
2238	1709931600	19989.75	20028.75	19988.25	20007.25	13476
2239	1709933400	20007.75	20012	20001.25	20005.25	1904
2240	1710108000	20005.25	20017.5	19941.75	19962.75	3812
2241	1710109800	19961.75	19976.25	19924.5	19926.25	2444
2242	1710111600	19927.75	19976.25	19927.75	19971.25	3586
2243	1710113400	19970.25	19993.5	19961.75	19991.75	1374
2244	1710115200	19993.5	19996	19969.75	19971.25	2087
2245	1710117000	19971.75	19977	19960	19966.75	1947
2246	1710118800	19966.25	19990.5	19965	19984.75	1805
2247	1710120600	19985.5	20004.25	19974.75	19976.5	2028
2248	1710122400	19977	19983	19966.5	19979.25	1604
2249	1710124200	19978.75	19979.5	19958.75	19959.75	1736
2250	1710126000	19960.75	19972.75	19959	19968.25	771
2251	1710127800	19967.75	19969.25	19939.5	19942.25	1840
2252	1710129600	19942.75	19945	19923	19936	1857
2253	1710131400	19935.75	19936.75	19926.75	19934	870
2254	1710133200	19933.5	19941.25	19931.25	19938	743
2255	1710135000	19938	19971.25	19936	19969.25	2003
2256	1710136800	19969.25	19980.5	19963	19963.5	1087
2257	1710138600	19963.5	19981.5	19959.75	19979	906
2258	1710140400	19978.25	19997.75	19960.75	19979.75	2706
2259	1710142200	19980.25	19992.5	19960.5	19973.5	2230
2260	1710144000	19973.25	19990.25	19888	19950.5	7584
2261	1710145800	19950	19970.25	19905.5	19961	6348
2262	1710147600	19961.5	20001	19959	19987.75	4489
2263	1710149400	19987	19991.25	19963.5	19976	2353
2264	1710151200	19976	19983.5	19936.75	19950.25	2743
2265	1710153000	19951.5	19998.75	19950.5	19983.25	2132
2266	1710154800	19983.75	19988.25	19947.25	19953.75	2550
2267	1710156600	19954	19957.25	19919.5	19931	3485
2268	1710158400	19931.25	19932.5	19871	19891.5	8793
2269	1710160200	19889.75	19906.5	19870.75	19900.75	4830
2270	1710162000	19901	19939.5	19896.5	19925.75	7799
2271	1710163800	19925.5	19950.5	19847.5	19848.75	48752
2272	1710165600	19849	19893	19839.75	19878.25	27008
2273	1710167400	19878.25	19972	19876	19950.5	23507
2274	1710169200	19950.25	19967.5	19878	19882	18311
2275	1710171000	19882.25	19954.5	19868.5	19949	14202
2276	1710172800	19948.5	19949.75	19896	19924.25	11079
2277	1710174600	19924.75	19948.25	19913.25	19938.5	10327
2278	1710176400	19939.25	19950.25	19895.5	19941.75	9923
2279	1710178200	19941.25	19956.75	19889.75	19924	11570
2280	1710180000	19924.75	19946.5	19907.5	19943.5	9589
2281	1710181800	19943.5	19974.5	19921.25	19951.5	9409
2282	1710183600	19951	19951.5	19902.5	19908.25	9003
2283	1710185400	19908.75	19941.5	19897	19919.5	14680
2284	1710187200	19920	19944.25	19916.75	19935.25	4176
2285	1710189000	19933.5	19965	19933.5	19948.5	2167
2286	1710194400	19957	19997.5	19951.5	19985	3503
2287	1710196200	19986	19990	19977.25	19981.75	1136
2288	1710198000	19982.75	19993.75	19979.25	19989.25	1029
2289	1710199800	19990.25	20000	19986.75	19998	732
2290	1710201600	19997.5	20010.25	19985.25	20007.25	1521
2291	1710203400	20008	20016	19988.75	19990	1953
2292	1710205200	19990	19999.75	19989.5	19995.5	1290
2293	1710207000	19994.5	20005.5	19986	19995.75	1387
2294	1710208800	19995.5	20000	19989.25	19998.75	761
2295	1710210600	19998.75	20001	19993.5	19999.5	475
2296	1710212400	19999.5	20006	19998.5	20002.5	648
2297	1710214200	20003	20008	20000	20002.75	698
2298	1710216000	20003	20005.25	20000.75	20002.25	385
2299	1710217800	20002.5	20022.75	20001.75	20020.5	1698
2300	1710219600	20020.5	20038	20020.5	20033.75	1827
2301	1710221400	20034.25	20045.5	20030.5	20041.5	1598
2302	1710223200	20042	20044.75	20018.5	20028	1899
2303	1710225000	20028	20034.5	20017.25	20028.75	1321
2304	1710226800	20030.25	20037.75	20023	20029.5	1706
2305	1710228600	20028.5	20033.75	20022	20029.5	1069
2306	1710230400	20030.25	20047.5	20001.75	20002	5640
2307	1710232200	20001.5	20011.5	19979.25	19987.5	5068
2308	1710234000	19988.5	20001.75	19981.25	20000.5	2497
2309	1710235800	20000.5	20004.75	19980.25	19982.25	2009
2310	1710237600	19982	20007.25	19981	20000	2577
2311	1710239400	20000	20013.75	19994	19999.5	2433
2312	1710241200	20000	20003.75	19981	19998.5	2975
2313	1710243000	19998.25	20009	19994.25	19998	3208
2314	1710244800	19997.25	20008.25	19981.5	19996	5770
2315	1710246600	19996.5	20085	19908	20019.5	50117
2316	1710248400	20020.5	20030.5	19975.75	20015.25	21037
2317	1710250200	20015.5	20043	19878	19997	105604
2318	1710252000	19997	20071.25	19978.75	20068.75	61665
2319	1710253800	20068.75	20151	20068.75	20123.5	57410
2320	1710255600	20123.75	20161.5	20102.75	20157.5	34369
2321	1710257400	20157.5	20159.75	20092	20124	36757
2322	1710259200	20124	20128.75	20076.75	20087.5	30319
2323	1710261000	20087.25	20092.5	20027.25	20058.75	36340
2324	1710262800	20059.5	20108	20027.75	20086.5	34215
2325	1710264600	20086.5	20113.5	20084.25	20106.5	21410
2326	1710266400	20106.75	20149.5	20101.25	20148.25	20969
2327	1710268200	20148.25	20168.5	20113	20158.5	29907
2328	1710270000	20158.5	20176	20139	20172.25	24816
2329	1710271800	20172.25	20195	20159.5	20179.75	38953
2330	1710273600	20179.5	20186.25	20167.75	20176.75	11013
2331	1710275400	20176.5	20184	20174	20175	2766
2332	1710280800	20173.5	20179	20160	20176.75	1492
2333	1710282600	20177.5	20184.75	20177.25	20179.5	987
2334	1710284400	20179.25	20192.25	20176	20187.25	1268
2335	1710286200	20188	20190.25	20178.75	20182.25	1182
2336	1710288000	20182.5	20185	20175.75	20182.75	1117
2337	1710289800	20182.25	20182.75	20162	20165.5	2139
2338	1710291600	20165.25	20168.5	20160	20164.75	1496
2339	1710293400	20165.25	20167	20156.75	20165.25	1318
2340	1710295200	20165.75	20167.25	20159.75	20161	1055
2341	1710297000	20160.75	20162.5	20155.25	20156.5	982
2342	1710298800	20156.5	20157.5	20148.5	20156.75	1137
2343	1710300600	20156.5	20162.25	20152.75	20160	1029
2344	1710302400	20160.5	20169	20159.75	20166.25	1178
2345	1710304200	20166.75	20174.25	20164	20172	1263
2346	1710306000	20171.75	20185.5	20170.75	20183.25	1790
2347	1710307800	20183.25	20189.75	20179.25	20186.75	1718
2348	1710309600	20187.5	20187.5	20170.75	20170.75	1693
2349	1710311400	20171.25	20180.25	20170.75	20178.75	1389
2350	1710313200	20178.25	20208.25	20178	20206.25	4542
2351	1710315000	20205.5	20208.25	20195.5	20201.75	2411
2352	1710316800	20202.25	20210.75	20157	20157.5	6719
2353	1710318600	20157.75	20165.75	20141	20165	5881
2354	1710320400	20165.75	20166.5	20145	20164.5	4317
2355	1710322200	20163.5	20164.25	20150.5	20162.5	2673
2356	1710324000	20161.75	20167	20149.75	20162	3217
2357	1710325800	20161.75	20180.5	20154.5	20179.5	3082
2358	1710327600	20179.5	20189.5	20174.75	20184.5	4104
2359	1710329400	20185.25	20190.5	20164.5	20165.25	4171
2360	1710331200	20165	20171.25	20129.75	20134.5	8972
2361	1710333000	20134.25	20134.5	20116	20129.5	10008
2362	1710334800	20129	20145.5	20122.5	20132.5	12762
2363	1710336600	20132.25	20133.75	20039.5	20042.5	118165
2364	1710338400	20043	20062.75	20006.75	20046.75	66207
2365	1710340200	20046.25	20088.5	20018	20036.25	59291
2366	1710342000	20037	20069.5	20020.25	20025	39200
2367	1710343800	20025.5	20043.75	19985.75	20038.75	47531
2368	1710345600	20038.5	20053.25	20024.5	20038.25	25619
2369	1710347400	20038.75	20066	20023.25	20055.75	23722
2370	1710349200	20055.5	20096.25	20054.75	20088.5	32909
2371	1710351000	20089	20102.25	20068.25	20092	28803
2372	1710352800	20091.75	20099.5	20071.5	20087.5	22313
2373	1710354600	20088	20108.25	20080.25	20083.5	23423
2374	1710356400	20083.5	20093.5	19992.75	20018.25	38229
2375	1710358200	20018.5	20055.75	20010.25	20034.5	53439
2376	1710360000	20034.5	20052.75	20029	20052	9394
2377	1710361800	20051.75	20061.75	20050	20059.5	2479
2378	1710367200	20046	20064	20041.5	20058	2126
2379	1710369000	20058.75	20065.25	20052.25	20061.5	1224
2380	1710370800	20061.75	20075.75	20060.5	20073.5	1290
2381	1710372600	20073.5	20082	20073.5	20076.5	1338
2382	1710374400	20077.25	20077.5	20058	20059.75	1681
2383	1710376200	20060	20073	20059.75	20072	1130
2384	1710378000	20072.25	20075.75	20065	20069	1387
2385	1710379800	20069.75	20084.75	20068	20083.25	1582
2386	1710381600	20082.75	20084.5	20074.5	20081.25	1161
2387	1710383400	20081.75	20083.75	20075.5	20075.75	733
2388	1710385200	20075.75	20078.75	20070.75	20071	1015
2389	1710387000	20071	20076.25	20067.25	20075.75	861
2390	1710388800	20075.75	20078.75	20069.75	20074.75	748
2391	1710390600	20074	20084.75	20072.5	20084.25	735
2392	1710392400	20084	20089.5	20078.75	20084.75	1253
2393	1710394200	20084.75	20091.25	20082.75	20087.5	812
2394	1710396000	20087.75	20098	20082	20089	1629
2395	1710397800	20089	20095.5	20083.5	20094.5	1174
2396	1710399600	20094.75	20099	20079	20088.75	1964
2397	1710401400	20087.5	20104.5	20087.5	20101.75	2354
2398	1710403200	20101.75	20132.25	20098.5	20117.75	6161
2399	1710405000	20118.25	20123.25	20106.75	20120.75	4122
2400	1710406800	20121	20128	20114.25	20122.75	2841
2401	1710408600	20123	20126.5	20110.5	20121	2265
2402	1710410400	20121.25	20125.5	20113.5	20119.75	2237
2403	1710412200	20119	20121.25	20105	20112.5	2174
2404	1710414000	20112.25	20124.5	20099.25	20111.5	4147
2405	1710415800	20111.25	20112.25	20092.5	20099	3641
2406	1710417600	20099.25	20118	20097.75	20105.5	5938
2407	1710419400	20108.5	20116	20055.25	20074.5	28142
2408	1710421200	20074.75	20094	20046.5	20079	17820
2409	1710423000	20079.25	20102	19933.5	19942	124033
2410	1710424800	19941.75	20020.25	19907.25	20017	77677
2411	1710426600	20017	20046	19980	20003.25	54503
2412	1710428400	20003.75	20042	19968	19982.75	48625
2413	1710430200	19983.25	20013.5	19966.5	20005.5	34260
2414	1710432000	20006	20017.5	19946.5	19984.5	38447
2415	1710433800	19984.75	20008.5	19952	19955.5	29821
2416	1710435600	19956.75	19961	19914	19937.5	29529
2417	1710437400	19938	19998.75	19923.75	19996.5	31892
2418	1710439200	19996.5	20036.25	19996.5	20004	41635
2419	1710441000	20004.25	20014.75	19954.25	19956.25	37960
2420	1710442800	19956.25	19956.25	19875.25	19895.5	51583
2421	1710444600	19896	19982.25	19865.25	19982.25	58161
2422	1710446400	19982.5	20003.75	19961	19966	19962
2423	1710448200	19966.75	19978	19959.25	19970.25	2936
2424	1710453600	19955	19967	19953.25	19963	2389
2425	1710455400	19963.25	19963.75	19949.5	19954.75	1008
2426	1710457200	19955.25	19955.25	19932.5	19933.25	1523
2427	1710459000	19933.25	19942.75	19928.25	19942.5	1633
2428	1710460800	19942.25	19957	19941	19951.25	1817
2429	1710462600	19951.5	19968.25	19951.5	19965.25	1887
2430	1710464400	19965.5	19973	19954	19963	1628
2431	1710466200	19962.75	19970	19949.25	19949.5	2107
2432	1710468000	19949.25	19949.25	19937	19943.25	1844
2433	1710469800	19943.5	19945.25	19929.75	19944.25	1877
2434	1710471600	19944.75	19948.5	19936.5	19946.75	1018
2435	1710473400	19946.25	19951.75	19943.25	19948.75	951
2436	1710475200	19948.5	19949	19934.75	19937.5	1026
2437	1710477000	19937.5	19937.5	19924.25	19928.75	1341
2438	1710478800	19929	19935.75	19921.5	19929.75	1426
2439	1710480600	19930	19930	19909.5	19920.75	2050
2440	1710482400	19919.75	19926.5	19913	19915.5	1374
2441	1710484200	19915.5	19927.5	19913.5	19922.5	1560
2442	1710486000	19924	19943	19915.5	19943	2633
2443	1710487800	19942.5	19946.75	19912.25	19915	2803
2444	1710489600	19914	19953.75	19913.5	19948	4829
2445	1710491400	19948.5	19969	19939.25	19963.25	3960
2446	1710493200	19963.25	19979.25	19958	19967.5	3367
2447	1710495000	19968	20006.25	19968	19993.5	5149
2448	1710496800	19993.5	20017	19993.5	20009.5	3700
2449	1710498600	20008.75	20026.75	20006.5	20012	4568
2450	1710500400	20011.75	20012.5	19996.25	20005.25	5319
2451	1710502200	20005	20013.75	19978	19985.5	4854
2452	1710504000	19986	19987.5	19951.75	19964.5	9132
2453	1710505800	19965	19980.75	19936.5	19957.25	14014
2454	1710507600	19956.5	19959.5	19834	19856.5	35372
2455	1710509400	19856.5	19878.5	19774	19798	98056
2456	1710511200	19797.25	19830	19733	19809.25	71395
2457	1710513000	19810.5	19876	19797.75	19827.75	49519
2458	1710514800	19828.5	19832.75	19784.5	19806.75	35311
2459	1710516600	19806.5	19814.5	19754	19767.25	34677
2460	1710518400	19767.5	19779.25	19726.25	19744.5	30796
2461	1710520200	19744.75	19772	19710.25	19715.5	33094
2462	1710522000	19714.75	19775.5	19712.25	19754.25	26700
2463	1710523800	19755	19789	19741.25	19785	23766
2464	1710525600	19785.5	19795.25	19745.25	19760.5	22561
2465	1710527400	19760.5	19805.25	19757.75	19787.5	26067
2466	1710529200	19787.25	19810.75	19764	19792.25	28407
2467	1710531000	19792.75	19798.25	19748	19762.5	44916
2468	1710532800	19762.25	19784.75	19760	19779.75	14958
2469	1710534600	19780	19782.25	19763.5	19767.5	3603
2470	1710712800	19777.5	19807	19766.25	19805	3330
2471	1710714600	19806	19807	19774.25	19775	2269
2472	1710716400	19775.5	19785.25	19767	19779.75	2498
2473	1710718200	19779.25	19792.5	19779.25	19783.25	1450
2474	1710720000	19783	19785.75	19767.5	19779.5	2035
2475	1710721800	19779.25	19797.5	19775.75	19793.75	1553
2476	1710723600	19792.75	19808	19789	19795.75	2456
2477	1710725400	19796	19816.75	19796	19813.5	2040
2478	1710727200	19814.5	19820.5	19810.25	19818.5	1934
2479	1710729000	19818.75	19828	19813.25	19823.75	1922
2480	1710730800	19824	19831	19823.75	19827.25	1274
2481	1710732600	19827.5	19830.75	19820.25	19829.25	1654
2482	1710734400	19829.25	19840.5	19826.5	19837	1429
2483	1710736200	19837.5	19845.5	19837.25	19841.25	1262
2484	1710738000	19841.5	19851.75	19838.75	19850.25	1807
2485	1710739800	19850.25	19863	19850.25	19859.5	2187
2486	1710741600	19859.75	19870	19855.5	19857.75	2064
2487	1710743400	19858	19867.5	19856	19858	1519
2488	1710745200	19858.25	19873	19853	19854	2953
2489	1710747000	19853.75	19868	19849.75	19851.5	3119
2490	1710748800	19852	19876	19848	19849.75	5872
2491	1710750600	19850	19892.75	19843.25	19891.5	6175
2492	1710752400	19891.5	19899.5	19872.25	19879.75	5201
2493	1710754200	19880	19885.75	19871.5	19878.75	2401
2494	1710756000	19879	19893.25	19877.25	19892.75	2599
2495	1710757800	19893	19910.5	19889.25	19901.5	5715
2496	1710759600	19901.5	19951.75	19895.25	19949	9778
2497	1710761400	19949.5	19972.25	19948.25	19967	9920
2498	1710763200	19967	19989.5	19966.5	19987.25	10748
2499	1710765000	19987.5	19993.25	19967.25	19980.5	8814
2500	1710766800	19981	20000	19973.25	19988.25	14857

The file is too large to be shown. View Raw