strat-playground/csv/qqq_2023_02_01_15_min.csv

1	time	open	high	low	close	Volume
2	1675261800	294.41	294.69	293.42	293.68	171471
3	1675262700	293.67	294.78	293.66	294.58	72789
4	1675263600	294.65	294.73	293.6	294.55	165712
5	1675264500	294.53	294.63	293.88	294.36	49827
6	1675265400	294.41	294.72	293.89	293.91	59919
7	1675266300	293.86	294.09	292.95	293.06	85459
8	1675267200	292.97	293.65	292.83	293.615	69519
9	1675268100	293.6	294.26	293.59	294.15	48233
10	1675269000	294.12	294.42	293.99	294.31	25033
11	1675269900	294.3	294.37	293.67	293.9	30113
12	1675270800	293.93	294	293.44	293.58	35847
13	1675271700	293.5	293.93	293.33	293.82	18557
14	1675272600	293.81	294.04	293.61	294.02	24868
15	1675273500	294.07	294.16	293.76	293.93	18065
16	1675274400	293.94	294.26	293.805	294.135	38703
17	1675275300	294.155	294.34	293.91	294.32	19758
18	1675276200	294.36	294.65	294.29	294.35	32463
19	1675277100	294.33	294.85	293.9	294.23	72361
20	1675278000	294.2	295.92	292.65	295.37	432872
21	1675278900	295.37	295.58	294.34	294.59	93112
22	1675279800	294.64	298.69	292.3	298.61	735917
23	1675280700	298.63	300.28	298.02	299.17	445788
24	1675281600	299.18	301.94	299.18	300.82	370006
25	1675282500	300.89	301.45	299.75	301.4	263153
26	1675283400	301.39	303.42	301.21	302.51	326754
27	1675284300	302.5	302.77	300.57	301.07	496954
28	1675348200	307.57	308.84	307.29	308.2	454785
29	1675349100	308.2	309.13	307.26	307.34	225415
30	1675350000	307.46	307.92	306.74	307.64	139657
31	1675350900	307.685	309.05	307.37	308.76	105182
32	1675351800	308.88	310.8	308.88	310.6	177000
33	1675352700	310.63	311.05	310.33	310.51	111064
34	1675353600	310.52	311.16	310.25	310.755	101028
35	1675354500	310.76	310.96	309.95	310.65	108604
36	1675355400	310.65	311.34	310.17	310.26	104557
37	1675356300	310.29	310.63	310	310.07	69375
38	1675357200	310.07	310.72	309.75	310.66	66203
39	1675358100	310.69	310.93	310.31	310.775	56978
40	1675359000	310.84	311.39	310.7	311.13	68544
41	1675359900	311.12	311.35	310.64	311.27	52664
42	1675360800	311.3	311.78	311.23	311.38	70696
43	1675361700	311.33	311.83	311.16	311.73	34587
44	1675362600	311.75	312.76	311.73	312.5	119882
45	1675363500	312.54	313.5	312.42	313.5	90986
46	1675364400	313.5	313.67	311.62	311.69	134259
47	1675365300	311.71	311.78	310.75	310.85	97639
48	1675366200	310.83	311.02	309.3	309.72	229570
49	1675367100	309.7	310	308.38	308.48	149419
50	1675368000	308.47	309.54	307.79	309.54	164997
51	1675368900	309.55	310.33	308.97	310.01	137342
52	1675369800	310.07	310.81	309.38	309.81	125749
53	1675370700	309.73	311.76	309.42	311.76	528097
54	1675434600	304.95	307.84	304.55	307.6	437745
55	1675435500	307.63	309.38	307.19	308.59	412488
56	1675436400	308.62	309.49	307.33	309.42	493142
57	1675437300	309.34	311.27	309.1	309.88	368253
58	1675438200	309.91	311.76	309.51	311.44	217357
59	1675439100	311.49	311.86	309.935	310.59	202485
60	1675440000	310.68	311.47	310.59	311.37	108991
61	1675440900	311.435	311.735	310.68	311.47	92778
62	1675441800	311.58	312.39	311.05	311.55	172105
63	1675442700	311.58	311.75	309.73	309.93	172192
64	1675443600	309.77	311.13	309.65	311.1	69128
65	1675444500	311.14	311.53	310.91	311.27	62124
66	1675445400	311.21	311.44	310.94	311.01	53501
67	1675446300	311.04	311.28	308.55	308.74	116779
68	1675447200	308.69	308.92	307.43	308.21	207663
69	1675448100	308.225	308.54	307.82	307.85	76810
70	1675449000	307.79	307.85	306.6	306.65	140103
71	1675449900	306.705	308.11	306.07	307.45	123354
72	1675450800	307.47	307.61	306.715	307.38	82383
73	1675451700	307.38	307.41	306.25	306.87	75208
74	1675452600	306.85	307.56	306.14	306.85	110910
75	1675453500	306.9	306.925	305.69	305.95	99298
76	1675454400	305.96	306.39	305.15	306.29	117520
77	1675455300	306.2	306.97	306	306.33	97442
78	1675456200	306.33	306.68	305.845	306.07	91767
79	1675457100	306.07	306.785	305.62	306.18	285736
80	1675693800	303.52	304.88	303.33	304.11	275518
81	1675694700	304.09	304.95	303.63	304.48	143715
82	1675695600	304.54	305.51	304.16	304.5	144480
83	1675696500	304.55	304.55	302.67	302.88	105610
84	1675697400	302.88	303.41	302.23	303.22	114129
85	1675698300	303.18	304.79	303.06	304.66	91339
86	1675699200	304.67	305.13	304.12	304.42	80188
87	1675700100	304.46	305.63	304.41	305.52	58443
88	1675701000	305.52	305.9	304.87	305.095	51908
89	1675701900	305.11	305.21	304.01	304.24	61078
90	1675702800	304.2	304.58	303.73	304.37	36414
91	1675703700	304.29	304.5	303.78	304.1	30745
92	1675704600	304.15	304.87	304.135	304.3	31281
93	1675705500	304.32	304.84	304.215	304.37	110535
94	1675706400	304.36	304.42	303.37	304.25	67837
95	1675707300	304.26	304.41	303.59	303.64	39381
96	1675708200	303.6	303.95	303.37	303.63	32248
97	1675709100	303.61	304.03	303.42	303.98	25184
98	1675710000	303.97	304.75	303.97	304.57	41354
99	1675710900	304.57	305.05	304.31	304.43	49533
100	1675711800	304.44	304.44	303.58	303.99	32118
101	1675712700	303.99	304.14	303.72	304.03	28370
102	1675713600	304	304.12	303.19	303.23	33430
103	1675714500	303.23	303.545	302.78	302.905	54275
104	1675715400	302.94	303.655	302.49	303.32	88711
105	1675716300	303.35	304.02	302.98	303.6	251296
106	1675780200	303.45	304.34	303.11	304.15	281134
107	1675781100	304.16	304.67	303.1	303.28	147064
108	1675782000	303.27	303.71	302.77	303.3	123991
109	1675782900	303.32	303.92	303.035	303.23	192619
110	1675783800	303.23	304.12	303.2	304.1	73485
111	1675784700	304.11	304.23	303.58	303.69	80187
112	1675785600	303.72	304.85	303.72	304.67	56394
113	1675786500	304.7	304.96	304.38	304.73	41372
114	1675787400	304.8	305.61	304.73	305.31	96801
115	1675788300	305.38	305.57	305.065	305.065	46091
116	1675789200	305.06	305.415	304.92	305.16	60009
117	1675790100	305.15	305.16	304.22	304.37	37715
118	1675791000	304.33	306.43	304.33	305.97	158820
119	1675791900	306.05	310.04	306.05	309.17	546967
120	1675792800	309.17	309.68	306.95	307.05	278183
121	1675793700	306.98	307.19	304.42	304.48	191878
122	1675794600	304.33	304.41	302.33	303.305	290553
123	1675795500	303.26	303.92	302.42	303.65	140549
124	1675796400	303.66	306.57	303.6	306.31	150977
125	1675797300	306.43	307.09	306.21	306.54	97859
126	1675798200	306.67	308.2	306.38	307.41	130176
127	1675799100	307.48	308.42	307.48	308.16	81695
128	1675800000	308.14	308.88	307.19	307.8	108625
129	1675800900	307.87	309.42	307.87	309.33	61904
130	1675801800	309.355	309.61	308.905	309.47	96282
131	1675802700	309.49	311.03	309.37	309.93	392584
132	1675866600	308.55	309.49	307.82	309.3	220282
133	1675867500	309.28	309.37	307.31	308.19	149042
134	1675868400	308.18	308.33	307.14	308.13	161566
135	1675869300	308.11	309	307.25	307.49	140789
136	1675870200	307.46	307.46	305.86	306.38	169121
137	1675871100	306.41	306.77	305.76	306.02	68075
138	1675872000	306.01	306.22	304.98	305.02	105011
139	1675872900	305.07	305.66	303.83	304.24	126331
140	1675873800	304.14	304.65	303.79	304.16	100429
141	1675874700	304.17	305.42	304.09	305.33	105364
142	1675875600	305.29	305.33	304.44	304.59	70328
143	1675876500	304.59	305.69	304.53	305.56	68441
144	1675877400	305.56	305.82	304.43	304.78	83621
145	1675878300	304.81	305.645	304.81	305.6	31011
146	1675879200	305.6	306.32	305.44	305.77	72368
147	1675880100	305.78	306.01	305.12	305.12	79415
148	1675881000	305.1	305.18	304.3	304.68	86715
149	1675881900	304.67	305.04	304.43	304.96	38350
150	1675882800	305.07	305.46	304.55	305.375	67460
151	1675883700	305.39	305.83	304.86	304.95	89512
152	1675884600	304.95	305.27	304.25	304.66	69075
153	1675885500	304.65	305.085	304.25	304.96	47980
154	1675886400	304.99	305.06	303.74	303.94	83891
155	1675887300	303.9	304.42	303.67	304.15	63437
156	1675888200	304.13	304.84	304.03	304.63	61236
157	1675889100	304.65	304.94	304.14	304.38	346142
158	1675953000	308.84	308.98	306.77	306.83	185792
159	1675953900	306.78	308.29	306.7	307.63	88895
160	1675954800	307.64	308.15	307.02	307.94	71861
161	1675955700	307.98	308.45	306.32	306.36	96904
162	1675956600	306.34	307.09	306.18	306.4	86773
163	1675957500	306.4	307.39	306.37	307.145	51063
164	1675958400	307.17	307.17	305.51	306.4	91091
165	1675959300	306.41	306.44	305.09	305.37	94777
166	1675960200	305.325	305.75	305.02	305.7	79285
167	1675961100	305.68	305.68	304.87	305.4	52131
168	1675962000	305.41	306.14	305.33	305.87	30974
169	1675962900	305.86	306.25	305.42	305.48	47846
170	1675963800	305.4	305.5	303.91	304.05	84527
171	1675964700	304.06	304.52	303.47	304.51	63902
172	1675965600	304.44	304.47	303.76	304.04	49805
173	1675966500	304.11	304.68	303.81	304.27	46201
174	1675967400	304.28	304.97	303.63	303.81	53994
175	1675968300	303.8	304.05	303.26	303.55	51554
176	1675969200	303.5	303.86	303.11	303.34	44798
177	1675970100	303.38	303.41	302.51	302.54	84920
178	1675971000	302.52	303.14	302.35	302.97	74834
179	1675971900	302.98	303.03	302.47	302.66	46060
180	1675972800	302.67	302.67	301.54	301.91	126445
181	1675973700	301.9	302	300.92	301.13	91570
182	1675974600	301.12	301.45	300.2	301.39	145148
183	1675975500	301.39	302.51	301.16	301.63	336374
184	1676039400	299.48	300.92	298.94	299.42	262530
185	1676040300	299.38	300.72	299.17	299.72	189330
186	1676041200	299.69	300.91	298.26	300.71	261861
187	1676042100	300.77	301.57	300.17	300.65	154345
188	1676043000	300.67	301.245	299.72	299.88	91703
189	1676043900	299.86	299.94	298.83	299.44	134512
190	1676044800	299.415	300.03	299.05	299.53	71706
191	1676045700	299.59	300.09	299.27	299.32	49035
192	1676046600	299.32	299.42	298.73	298.95	47246
193	1676047500	298.99	299.135	298.08	298.19	63109
194	1676048400	298.2	298.36	297.46	297.58	82423
195	1676049300	297.56	298	297.25	297.8	61053
196	1676050200	297.79	298.46	297.71	298.04	61946
197	1676051100	298.07	298.78	297.93	298.72	45058
198	1676052000	298.75	299.16	298.58	299.14	45290
199	1676052900	299.13	300.27	299.13	299.61	81864
200	1676053800	299.61	299.74	298.89	299	45256
201	1676054700	299.02	299.42	298.72	298.72	46562
202	1676055600	298.75	298.92	298.48	298.83	38496
203	1676056500	298.82	299.05	298.32	298.39	44230
204	1676057400	298.4	298.97	298.14	298.63	61933
205	1676058300	298.665	299.31	298.34	299.2	51115
206	1676059200	299.21	299.62	298.97	299.16	42896
207	1676060100	299.18	299.27	298.565	298.88	39011
208	1676061000	298.88	299.55	298.85	299.41	65055
209	1676061900	299.41	300.16	299.36	299.73	319814
210	1676298600	301.13	301.78	299.96	301.4	190169
211	1676299500	301.42	302.64	301.04	302.54	118935
212	1676300400	302.66	302.87	301.5	301.85	78704
213	1676301300	301.89	302.58	301.62	302.53	88167
214	1676302200	302.55	302.775	302.22	302.62	47522
215	1676303100	302.56	303.68	302.42	303.29	56466
216	1676304000	303.39	304.18	303.38	304.11	49115
217	1676304900	304.2	304.3	303.87	304	47804
218	1676305800	304.11	304.57	303.53	304.44	59414
219	1676306700	304.5	304.66	303.91	304.2	42036
220	1676307600	304.21	304.54	304.16	304.44	27088
221	1676308500	304.48	304.77	304.28	304.46	34455
222	1676309400	304.51	304.65	304.18	304.63	33482
223	1676310300	304.65	304.78	304.24	304.26	25205
224	1676311200	304.355	304.52	303.83	303.975	36286
225	1676312100	303.98	304.84	303.98	304.75	38243
226	1676313000	304.81	305.09	304.44	304.44	26313
227	1676313900	304.45	304.96	304.42	304.955	20288
228	1676314800	304.95	305.09	304.2	304.31	34961
229	1676315700	304.31	304.52	303.955	303.99	42435
230	1676316600	304.06	304.1	303.34	303.6	57913
231	1676317500	303.6	303.73	303.13	303.73	40760
232	1676318400	303.72	304.1	303.07	303.93	52176
233	1676319300	303.95	304.22	303.73	304.11	27599
234	1676320200	304.14	304.63	304.1	304.5	71355
235	1676321100	304.49	304.6	303.79	304.59	203429
236	1676385000	302.89	303.78	300.91	303.57	552120
237	1676385900	303.6	305.99	303.6	305.64	227274
238	1676386800	305.68	307.72	305.68	307.16	172116
239	1676387700	307.19	307.46	305.7	305.76	127261
240	1676388600	305.76	306.11	302.72	303.17	238542
241	1676389500	303.16	303.51	301.72	303.34	177443
242	1676390400	303.29	304.7	303.2	303.87	132963
243	1676391300	303.94	304.63	302.66	302.85	119565
244	1676392200	302.85	302.85	301.58	301.8	256138
245	1676393100	301.8	302.96	301.68	302.79	139156
246	1676394000	302.75	303.75	302.55	303.67	128110
247	1676394900	303.65	303.96	303.29	303.5	69066
248	1676395800	303.52	304.33	303.44	303.75	75451
249	1676396700	303.79	304.28	303.38	304.12	46506
250	1676397600	304.13	306.08	304.03	305.57	97280
251	1676398500	305.65	306.5	305.28	305.57	69947
252	1676399400	305.65	306.03	304.9	304.92	62863
253	1676400300	304.98	306	304.97	305.58	45520
254	1676401200	305.57	306.13	304.44	305.26	125227
255	1676402100	305.24	305.935	305.24	305.78	28299
256	1676403000	305.78	306.76	305.77	306.58	50752
257	1676403900	306.56	306.91	306.24	306.36	39865
258	1676404800	306.45	306.69	305.8	306.36	47485
259	1676405700	306.405	307	306.18	306.64	43921
260	1676406600	306.69	307.36	306.46	307.27	80618
261	1676407500	307.27	307.54	306.63	306.72	236176
262	1676471400	304.87	306.46	304.87	306	357003
263	1676472300	305.98	306.77	304.68	305.14	97418
264	1676473200	305.14	305.77	304.2	305.03	110068
265	1676474100	305.03	306.09	305.03	305.53	54294
266	1676475000	305.48	306.27	305.05	305.07	61863
267	1676475900	305.15	305.62	304.97	305.1	32930
268	1676476800	305.12	306.46	305.03	306.07	52872
269	1676477700	306.11	306.865	305.76	306.81	44278
270	1676478600	306.88	307.43	306.19	307.325	53291
271	1676479500	307.42	307.75	307.16	307.17	64758
272	1676480400	307.17	307.32	306.2	306.68	56294
273	1676481300	306.68	306.875	306.35	306.44	30895
274	1676482200	306.46	307.1	306.22	306.99	61422
275	1676483100	307.01	307.16	306.58	306.74	36840
276	1676484000	306.78	307.28	306.39	307.19	52306
277	1676484900	307.19	307.54	307.05	307.46	32161
278	1676485800	307.5	307.95	307.18	307.9	32008
279	1676486700	307.88	307.99	307.7	307.97	30536
280	1676487600	307.98	308.81	307.95	308.81	95289
281	1676488500	308.8	308.85	308.34	308.6	73433
282	1676489400	308.61	308.83	308.445	308.76	40004
283	1676490300	308.79	308.92	307.7	307.85	88172
284	1676491200	307.85	308.36	307.85	308.07	69248
285	1676492100	308.1	308.24	307.595	307.92	37323
286	1676493000	308	308.3	307.86	308.07	58846
287	1676493900	308.01	309.27	307.99	309.25	192971
288	1676557800	304.38	305.39	303.72	304.98	332160
289	1676558700	304.97	306	304.59	305.31	332864
290	1676559600	305.31	306.33	304.65	305.58	213118
291	1676560500	305.59	306.71	305.27	306.55	141742
292	1676561400	306.52	307.54	306.47	306.9	93316
293	1676562300	306.89	307.84	306.86	307.34	76678
294	1676563200	307.32	307.92	306.77	307.33	87641
295	1676564100	307.27	307.44	306.67	307.21	63621
296	1676565000	307.22	307.62	306.87	307.31	56393
297	1676565900	307.42	307.81	307.14	307.14	61159
298	1676566800	307.11	307.5	306.99	307.36	41215
299	1676567700	307.41	307.56	306.33	307.43	103964
300	1676568600	307.46	308.36	307.41	308.26	120336
301	1676569500	308.26	308.43	307.23	307.42	87122
302	1676570400	307.46	307.91	307.1	307.26	66476
303	1676571300	307.23	307.34	306.76	306.83	84429
304	1676572200	306.87	307.75	306.73	307.69	78098
305	1676573100	307.715	307.92	307.4	307.69	80671
306	1676574000	307.71	308.03	307.4	307.48	67647
307	1676574900	307.49	307.72	306.92	307.48	155542
308	1676575800	307.47	307.99	307.37	307.54	137704
309	1676576700	307.53	307.73	307.39	307.39	120558
310	1676577600	307.36	307.52	305.98	306.03	184756
311	1676578500	306	306	304.06	304.06	192722
312	1676579400	304.04	304.31	303.165	303.83	253958
313	1676580300	303.83	304.39	303.17	303.28	346487
314	1676644200	301.07	301.92	300.08	300.16	263850
315	1676645100	300.13	300.13	298.88	299.67	260736
316	1676646000	299.66	300.66	299.57	300.2	215152
317	1676646900	300.25	301.42	299.94	300.21	163366
318	1676647800	300.15	301.55	299.78	299.8	99620
319	1676648700	299.78	300.14	299.34	299.45	99323
320	1676649600	299.345	299.86	298.975	299.65	80285
321	1676650500	299.62	299.72	298.66	298.8	73471
322	1676651400	298.75	299.26	298.34	299.21	85723
323	1676652300	299.17	299.59	298.56	299	74561
324	1676653200	299	300.09	299	299.73	73925
325	1676654100	299.8	299.88	299.05	299.25	38077
326	1676655000	299.13	299.29	298.72	298.83	28796
327	1676655900	298.81	298.9	298.12	298.5	62696
328	1676656800	298.48	299.33	298.34	299.12	35862
329	1676657700	299.16	299.37	298.38	298.565	51938
330	1676658600	298.57	299.24	298.41	299.15	29538
331	1676659500	299.09	299.31	298.75	299.13	32259
332	1676660400	299.14	299.71	299.08	299.17	44265
333	1676661300	299.17	300.265	299.06	299.97	41816
334	1676662200	299.99	300.68	299.99	300.12	58994
335	1676663100	300.13	301.26	300.02	301.13	86063
336	1676664000	301.18	301.52	300.69	300.98	140849
337	1676664900	300.94	301.2	300.25	300.43	53509
338	1676665800	300.36	301.24	300.25	300.66	94434
339	1676666700	300.67	301.38	300.48	301.15	294252
340	1676989800	297.23	298.73	297.06	298.54	284537
341	1676990700	298.45	298.68	296.99	297.25	245785
342	1676991600	297.22	297.52	296.18	296.34	140270
343	1676992500	296.33	296.96	296.11	296.24	110204
344	1676993400	296.19	297.21	296.11	296.61	96749
345	1676994300	296.58	296.91	296.085	296.25	46064
346	1676995200	296.27	296.62	295.79	296.07	54076
347	1676996100	296.115	296.23	295.47	295.6	36105
348	1676997000	295.55	295.9	295.24	295.8	49528
349	1676997900	295.79	295.93	295.21	295.38	51999
350	1676998800	295.33	295.68	295.18	295.39	31607
351	1676999700	295.39	295.69	295.16	295.22	35975
352	1677000600	295.23	295.66	295.12	295.42	27373
353	1677001500	295.45	295.91	295.3	295.86	33203
354	1677002400	295.85	295.92	295.25	295.33	33373
355	1677003300	295.26	295.52	295.01	295.24	27204
356	1677004200	295.22	295.25	294.9	295.14	45328
357	1677005100	295.14	295.35	294.91	295.04	26119
358	1677006000	295.02	295.025	294.54	294.68	49672
359	1677006900	294.665	294.76	294.275	294.61	57880
360	1677007800	294.62	295.08	294.5	294.99	75443
361	1677008700	295.04	295.2	294.52	294.71	43245
362	1677009600	294.72	295.12	294.35	294.37	55264
363	1677010500	294.39	294.61	294.18	294.35	37534
364	1677011400	294.36	294.79	294.15	294.41	69075
365	1677012300	294.405	294.76	293.89	294.01	368083
366	1677076200	294.62	295.65	294.57	295.48	214584
367	1677077100	295.51	295.98	294.66	294.7	162038
368	1677078000	294.69	294.78	293.01	293.16	153888
369	1677078900	293.16	293.9	292.72	293.18	110718
370	1677079800	293.15	293.54	292.57	293.49	103058
371	1677080700	293.48	294.45	293.455	294.15	96418
372	1677081600	294.2	294.51	293.72	293.81	68369
373	1677082500	293.83	294.37	293.59	293.89	62621
374	1677083400	293.9	294.59	293.8	294.11	58981
375	1677084300	294.2	294.38	293.69	294.37	31034
376	1677085200	294.39	294.53	293.93	293.98	33540
377	1677086100	294.07	294.92	294.07	294.7	64626
378	1677087000	294.64	295.26	294.62	295.21	49658
379	1677087900	295.24	295.35	294.91	294.97	31243
380	1677088800	294.99	295.4	294.75	295.17	35679
381	1677089700	295.17	295.77	295.17	295.72	41874
382	1677090600	295.73	295.82	295.26	295.72	42187
383	1677091500	295.75	295.75	295.04	295.36	37873
384	1677092400	295.31	296.34	294.16	294.76	421272
385	1677093300	294.69	295.54	293.88	294.6	133643
386	1677094200	294.53	294.6	293.49	294.04	144655
387	1677095100	293.95	294.78	293.19	293.29	129021
388	1677096000	293.24	293.89	293.03	293.5	86398
389	1677096900	293.55	294.25	293.34	293.5	60456
390	1677097800	293.49	293.97	293.1	293.29	83356
391	1677098700	293.3	294.24	292.92	294.21	179437
392	1677162600	297.95	298.13	296.64	297.04	411954
393	1677163500	297.09	298.02	296.91	297.46	343390
394	1677164400	297.55	297.81	295.86	296.42	264337
395	1677165300	296.42	296.68	295.93	296.47	170977
396	1677166200	296.47	296.8	295.54	295.87	154716
397	1677167100	295.85	295.96	294.34	294.6	232901
398	1677168000	294.54	295.12	293.91	294.27	126633
399	1677168900	294.21	294.32	293.6	293.88	108070
400	1677169800	293.82	294.08	292.77	293.005	170702
401	1677170700	293	293.45	292.6	292.6	205174
402	1677171600	292.67	293.12	292.56	293.06	138273
403	1677172500	293.07	293.52	292.79	293.35	146978
404	1677173400	293.36	293.86	293.18	293.71	131980
405	1677174300	293.7	293.87	293.43	293.79	90615
406	1677175200	293.82	294.23	293.29	293.39	126044
407	1677176100	293.38	293.88	293.22	293.85	96418
408	1677177000	293.86	294.59	293.59	294.28	118680
409	1677177900	294.29	294.88	294.19	294.67	127692
410	1677178800	294.69	295.56	294.4	295.48	107962
411	1677179700	295.57	296.48	295.57	296.295	185470
412	1677180600	296.3	297.03	296.3	296.79	126659
413	1677181500	296.82	297	296.27	296.43	143305
414	1677182400	296.47	297.32	296.47	297.21	167650
415	1677183300	297.21	297.76	296.97	297.7	125454
416	1677184200	297.73	297.88	297.36	297.6	131402
417	1677185100	297.59	297.595	296.76	296.85	303506
418	1677249000	291.75	292.97	291.36	291.52	534206
419	1677249900	291.53	291.795	290.82	291.31	441439
420	1677250800	291.27	291.73	290.42	290.56	513696
421	1677251700	290.56	290.92	290.3	290.91	181889
422	1677252600	290.91	291	290.26	290.75	115226
423	1677253500	290.74	291.01	290.055	290.33	132360
424	1677254400	290.37	290.835	290.07	290.61	121757
425	1677255300	290.61	291.57	290.57	291.25	142871
426	1677256200	291.27	291.47	290.72	291.31	179030
427	1677257100	291.35	292.34	291.325	291.69	194656
428	1677258000	291.68	291.84	291.12	291.49	72607
429	1677258900	291.52	291.57	290.97	291.22	88668
430	1677259800	291.25	291.52	290.62	290.7	80121
431	1677260700	290.695	290.695	290.39	290.56	57282
432	1677261600	290.56	290.72	290.23	290.33	52213
433	1677262500	290.35	291.045	290.31	290.9	64092
434	1677263400	290.87	291.1	290.36	290.91	67102
435	1677264300	290.925	291.3	290.84	291.08	78107
436	1677265200	291.08	291.43	290.79	291.05	67473
437	1677266100	291.06	291.4	290.87	291.14	95379
438	1677267000	291.185	291.245	290.62	290.75	84142
439	1677267900	290.72	292.21	290.67	292.025	119996
440	1677268800	292.045	292.41	291.59	291.61	103978
441	1677269700	291.62	291.96	291.27	291.32	108745
442	1677270600	291.32	291.43	290.72	290.98	199934
443	1677271500	290.985	291.98	290.57	291.82	381056
444	1677508200	295.08	295.37	294.57	294.74	244460
445	1677509100	294.72	295.56	294.48	295.53	134660
446	1677510000	295.47	296.49	295.18	295.99	155590
447	1677510900	296.05	296.25	295.66	295.7	76919
448	1677511800	295.66	295.71	293.78	294.44	229851
449	1677512700	294.45	294.49	293.87	294.44	114818
450	1677513600	294.43	294.77	293.99	294.18	113280
451	1677514500	294.18	294.46	293.87	294.19	109502
452	1677515400	294.2	294.4	293.51	294.195	91428
453	1677516300	294.13	294.52	294.06	294.34	47091
454	1677517200	294.375	294.45	293.75	294.09	51961
455	1677518100	294.115	294.255	293.67	294.17	37949
456	1677519000	294.185	294.6	294.14	294.26	52899
457	1677519900	294.27	294.88	294.27	294.79	50933
458	1677520800	294.81	295.02	294.62	295.02	41704
459	1677521700	295.01	295.17	294.64	294.79	47972
460	1677522600	294.8	294.91	294.29	294.395	36748
461	1677523500	294.4	295.01	294.23	294.98	55579
462	1677524400	295.04	295.41	294.94	295.18	116211
463	1677525300	295.2	295.2	294.58	294.79	61795
464	1677526200	294.81	294.87	294.01	294.3	86244
465	1677527100	294.3	294.3	293.9	294.08	74440
466	1677528000	294.07	294.32	293.62	293.995	75696
467	1677528900	294.01	294.12	293.69	294.075	97329
468	1677529800	294.07	294.09	293.34	293.6	146002
469	1677530700	293.595	293.97	293.53	293.93	198945
470	1677594600	293.32	294.33	292.96	294.05	186528
471	1677595500	294.09	294.67	293.56	294.23	121468
472	1677596400	294.21	294.95	293.86	294.21	160325
473	1677597300	294.19	294.36	293.475	293.63	89721
474	1677598200	293.66	294.25	293.39	293.81	100014
475	1677599100	293.8	293.99	293.07	293.79	79365
476	1677600000	293.81	294.56	293.785	294.37	75235
477	1677600900	294.345	294.755	294.28	294.33	71902
478	1677601800	294.28	294.38	293.79	293.86	55213
479	1677602700	293.87	294.07	293.61	294.07	72693
480	1677603600	294.09	294.78	294.09	294.67	48402
481	1677604500	294.715	295.06	294.53	294.86	58019
482	1677605400	294.91	295	294.55	294.77	54294
483	1677606300	294.73	295.615	294.73	295.42	106052
484	1677607200	295.42	295.83	295.4	295.53	74077
485	1677608100	295.545	295.84	295.36	295.82	41884
486	1677609000	295.84	296.025	295.47	295.875	42698
487	1677609900	295.89	296.1	295.73	295.84	43363
488	1677610800	295.88	296.115	295.38	295.82	75721
489	1677611700	295.84	295.85	295.36	295.4	51991
490	1677612600	295.41	295.42	295.08	295.35	75440
491	1677613500	295.4	295.66	294.89	294.95	49275
492	1677614400	294.945	294.945	294.49	294.57	60925
493	1677615300	294.54	294.69	294.09	294.185	53829
494	1677616200	294.125	294.26	293.72	294.09	87896
495	1677617100	294.08	294.31	293.5	293.5	298329
496	1677681000	293.23	293.41	292.12	292.74	302201
497	1677681900	292.77	293.92	292.7	293.25	241003
498	1677682800	293.3	293.65	290.94	291.16	547845
499	1677683700	291.13	291.68	290.89	291.32	180144
500	1677684600	291.31	292.915	290.9	292.64	210571
501	1677685500	292.62	292.87	291.99	292.205	117023
502	1677686400	292.19	292.19	290.2	290.41	250630
503	1677687300	290.4	291.14	290.22	290.9	128621
504	1677688200	290.91	291.595	290.75	291.28	99240
505	1677689100	291.31	292.51	291.31	292.21	155248
506	1677690000	292.22	292.87	291.84	292.37	100520
507	1677690900	292.44	292.69	292.21	292.25	95316
508	1677691800	292.26	292.57	292.035	292.47	46893
509	1677692700	292.52	292.76	292.06	292.13	33805
510	1677693600	292.13	292.15	291.59	291.8	49973
511	1677694500	291.8	291.93	291.4	291.43	54297
512	1677695400	291.445	291.61	291.07	291.29	64897
513	1677696300	291.27	291.56	291.01	291.47	55988
514	1677697200	291.43	291.57	290.93	291.42	73004
515	1677698100	291.415	291.415	290.73	290.79	53251
516	1677699000	290.77	291	290.62	290.93	64761
517	1677699900	290.9	290.97	290.45	290.79	72978
518	1677700800	290.8	291.25	290.74	291.09	53258
519	1677701700	291.11	291.31	290.57	290.68	74616
520	1677702600	290.63	291.31	290.61	291.23	106708
521	1677703500	291.26	291.43	290.86	291.15	268683
522	1677767400	288.65	289.27	288.38	289.04	184436
523	1677768300	289.03	289.95	288.945	289.6	187677
524	1677769200	289.64	290.43	289.54	289.9	159821
525	1677770100	289.88	290.27	289.03	290.09	140323
526	1677771000	290.12	290.47	289.61	289.87	130874
527	1677771900	289.85	290.47	289.64	290.25	99874
528	1677772800	290.27	290.6	289.78	289.865	76124
529	1677773700	289.85	290.35	289.46	289.49	79925
530	1677774600	289.5	289.67	289.29	289.43	75766
531	1677775500	289.435	289.855	289.3	289.835	77490
532	1677776400	289.85	290.03	289.69	289.85	36271
533	1677777300	289.885	290.14	289.56	289.93	39831
534	1677778200	289.95	290.52	289.895	290.005	55865
535	1677779100	290.08	290.36	289.86	290.29	49473
536	1677780000	290.32	290.43	290.055	290.27	47379
537	1677780900	290.21	290.32	289.995	290.09	31330
538	1677781800	290.09	291.62	290.07	290.81	189283
539	1677782700	290.8	292.13	290.66	292.1	115255
540	1677783600	292.09	292.94	292.09	292.34	223306
541	1677784500	292.35	293.25	292.16	293.15	125837
542	1677785400	293.17	293.36	292.55	292.79	86665
543	1677786300	292.79	293.05	292.64	292.9	73420
544	1677787200	292.89	293.3	292.515	293.03	87345
545	1677788100	293.05	293.46	292.82	293.33	89542
546	1677789000	293.32	294.43	293.32	293.9	177369
547	1677789900	293.855	294.11	293.295	293.73	303958
548	1677853800	295.43	295.69	294.9	295.65	160168
549	1677854700	295.68	296.97	295.68	296.66	189044
550	1677855600	296.71	297	295.34	296.87	279527
551	1677856500	296.87	297.59	296.79	297.59	184497
552	1677857400	297.59	297.8	296.98	297.3	131238
553	1677858300	297.31	297.49	296.54	296.6	157372
554	1677859200	296.68	296.99	296.29	296.83	103672
555	1677860100	296.85	297.21	296.74	296.97	100124
556	1677861000	297.01	297.27	296.6	296.75	111824
557	1677861900	296.77	297.74	296.73	297.56	105781
558	1677862800	297.57	297.87	297.38	297.77	90619
559	1677863700	297.78	297.86	297.555	297.76	56870
560	1677864600	297.78	297.79	297.46	297.67	50801
561	1677865500	297.67	298.615	297.66	298.56	124188
562	1677866400	298.57	298.85	298.4	298.84	105560
563	1677867300	298.84	298.84	298.29	298.56	81810
564	1677868200	298.6	298.68	298.33	298.53	49696
565	1677869100	298.54	298.82	298.49	298.67	64598
566	1677870000	298.67	299.27	298.4	299.27	66011
567	1677870900	299.21	299.44	299.1	299.41	71866
568	1677871800	299.405	299.54	299.21	299.43	113515
569	1677872700	299.435	299.59	299.29	299.5	81752
570	1677873600	299.5	299.92	299.38	299.54	229910
571	1677874500	299.55	299.58	299.16	299.57	103057
572	1677875400	299.57	299.66	299.34	299.53	136611
573	1677876300	299.52	299.82	299.04	299.71	486115
574	1678113000	300.94	301.81	300.78	301.54	258129
575	1678113900	301.56	301.78	300.63	301.45	161921
576	1678114800	301.51	302.1	300.91	302.1	145098
577	1678115700	302.09	302.9	302.01	302.71	127663
578	1678116600	302.76	303.68	302.59	303.61	119355
579	1678117500	303.61	303.68	303.17	303.23	121164
580	1678118400	303.22	303.79	303.17	303.77	118485
581	1678119300	303.76	303.98	302.98	303.1	151643
582	1678120200	303.09	303.38	302.99	303.165	122957
583	1678121100	303.19	303.44	302.84	303.37	79424
584	1678122000	303.31	303.4	303.07	303.37	47360
585	1678122900	303.43	303.53	302.9	303.07	60288
586	1678123800	303.01	303.01	302.26	302.29	64936
587	1678124700	302.28	302.32	301.51	301.83	164891
588	1678125600	301.82	301.9	301.34	301.66	96638
589	1678126500	301.635	302.03	301.45	301.8	68932
590	1678127400	301.81	301.85	301.04	301.41	80842
591	1678128300	301.38	301.38	300.79	300.99	93784
592	1678129200	300.9	301.4	300.82	301.27	75786
593	1678130100	301.28	301.28	300.64	300.88	84711
594	1678131000	300.88	301.12	300.715	301.04	65012
595	1678131900	301.03	301.03	300.42	300.58	82834
596	1678132800	300.53	300.87	300.29	300.36	141207
597	1678133700	300.39	300.46	299.91	299.92	154941
598	1678134600	299.915	300.27	299.835	300.24	151541
599	1678135500	300.255	300.4	299.82	300.05	462745
600	1678199400	300.075	300.98	299.83	300.52	219699
601	1678200300	300.51	301.01	300.26	300.29	107560
602	1678201200	300.29	300.29	296.64	297.37	575385
603	1678202100	297.33	298.55	296.93	298.01	369448
604	1678203000	298.01	299.96	297.76	298.27	322596
605	1678203900	298.25	299.12	297.4	297.45	228062
606	1678204800	297.47	298.5	297.3	297.65	205778
607	1678205700	297.66	298.04	297.43	297.47	142534
608	1678206600	297.48	298.43	297.35	298.43	162443
609	1678207500	298.4	298.63	297.55	297.66	236076
610	1678208400	297.65	298.22	297.56	297.8	104919
611	1678209300	297.81	299.77	297.73	299.01	195720
612	1678210200	299.03	299.31	298.61	298.91	119439
613	1678211100	298.905	299.41	298.48	298.51	156176
614	1678212000	298.53	298.63	297.73	297.88	210876
615	1678212900	297.87	297.98	297.58	297.87	152878
616	1678213800	297.84	298.18	296.86	296.91	137453
617	1678214700	296.89	296.96	296.36	296.72	123162
618	1678215600	296.72	297.19	296.63	297.085	98410
619	1678216500	297.1	297.2	296.41	296.41	101298
620	1678217400	296.41	296.61	296.04	296.09	89458
621	1678218300	296.06	296.37	295.72	295.81	92578
622	1678219200	295.82	296.4	295.75	296.23	108218
623	1678220100	296.24	296.6	295.9	295.97	127635
624	1678221000	295.97	296.76	295.9	296.47	140770
625	1678221900	296.495	296.53	296.11	296.32	396402
626	1678285800	296.77	297.49	296.07	296.07	154664
627	1678286700	296.09	296.78	296.04	296.56	152816
628	1678287600	296.56	297.05	294.88	296.35	362653
629	1678288500	296.31	297.26	295.53	296.8	218974
630	1678289400	296.81	297.68	296.56	297.12	198438
631	1678290300	297.135	297.26	296.4	296.87	97203
632	1678291200	296.93	297.91	296.77	297.62	92586
633	1678292100	297.61	297.79	297.05	297.09	100993
634	1678293000	297.14	297.55	296.24	297.5	113401
635	1678293900	297.51	298.42	297.5	298.2	122943
636	1678294800	298.2	298.37	297.07	297.23	89249
637	1678295700	297.2	297.49	296.87	296.93	80107
638	1678296600	296.93	297.31	296.18	297.24	91426
639	1678297500	297.21	297.33	296.66	296.93	56723
640	1678298400	296.89	297.12	296.2	296.42	157251
641	1678299300	296.42	296.6	295.97	296.055	92884
642	1678300200	296.04	296.24	295.74	295.91	94534
643	1678301100	295.91	296.32	295.72	296.04	99519
644	1678302000	296.075	296.84	295.95	296.52	134232
645	1678302900	296.51	297.08	296.43	297.03	85109
646	1678303800	297.02	297.31	296.8	296.89	90182
647	1678304700	296.87	296.96	296.56	296.63	59805
648	1678305600	296.65	296.83	296.18	296.31	78417
649	1678306500	296.32	296.46	296.12	296.4	66790
650	1678307400	296.39	297.83	296.36	297.79	155126
651	1678308300	297.775	298.23	297.61	297.88	313142
652	1678372200	298.355	299.46	297.98	299.14	216130
653	1678373100	299.14	300.61	299.14	300.3	184438
654	1678374000	300.35	300.98	300.05	300.16	168614
655	1678374900	300.09	300.23	299.23	299.89	144244
656	1678375800	299.95	300.73	299.77	300.66	104065
657	1678376700	300.66	300.77	299.64	299.68	78617
658	1678377600	299.69	299.86	299.3	299.86	72442
659	1678378500	299.84	300.02	299.2	299.25	70802
660	1678379400	299.27	299.735	299.27	299.6	68331
661	1678380300	299.63	299.97	299.255	299.3	83091
662	1678381200	299.33	299.38	298.26	298.72	162186
663	1678382100	298.72	299.395	298.48	299.32	106421
664	1678383000	299.33	299.45	298.2	298.24	94492
665	1678383900	298.3	298.3	297.65	298.05	94778
666	1678384800	298	298.3	297.47	297.53	94391
667	1678385700	297.54	297.61	296.23	296.465	142784
668	1678386600	296.45	296.45	295.58	296.1	178563
669	1678387500	296.08	296.16	294.85	295.2	163128
670	1678388400	295.19	295.23	294.37	294.83	195101
671	1678389300	294.82	295.38	294.69	294.71	147384
672	1678390200	294.71	295.26	294.05	294.97	182097
673	1678391100	294.99	295.16	294.07	294.17	162480
674	1678392000	294.2	294.36	293.16	293.38	194194
675	1678392900	293.345	293.38	291.84	292.29	382522
676	1678393800	292.31	293.39	292.08	292.99	256743
677	1678394700	293.01	293.665	292.33	292.5	731350
678	1678458600	292.83	293.06	289.88	290	438364
679	1678459500	290.02	290.6	289.13	290.21	621965
680	1678460400	290.23	292.09	290.14	291.45	290896
681	1678461300	291.36	291.63	289.96	290.48	235845
682	1678462200	290.5	291.91	290.32	290.54	247091
683	1678463100	290.49	292.85	290.21	292.73	210990
684	1678464000	292.75	293.1	292.04	292.13	202077
685	1678464900	292.1	293.67	291.65	293.5	232261
686	1678465800	293.48	294.34	293.22	293.33	234385
687	1678466700	293.4	293.48	291.55	291.74	171112
688	1678467600	291.77	292.11	290.52	290.76	210500
689	1678468500	290.76	291.13	290.57	291.07	132498
690	1678469400	291.065	292.16	290.8	291.23	164199
691	1678470300	291.18	291.48	289.85	289.93	129720
692	1678471200	289.94	290.43	289.93	290	89863
693	1678472100	289.99	289.99	288.49	288.68	204904
694	1678473000	288.67	288.83	287.82	288.11	193653
695	1678473900	288.125	288.21	287.45	287.77	230155
696	1678474800	287.76	289.55	287.72	288.695	269170
697	1678475700	288.64	288.85	287.8	287.94	118537
698	1678476600	287.93	289.43	287.93	288.54	160547
699	1678477500	288.57	290.2	288.57	289.5	320136
700	1678478400	289.5	290.01	288.68	289.27	295660
701	1678479300	289.22	289.76	288.44	289.09	172287
702	1678480200	289.08	289.19	287.53	287.7	315336
703	1678481100	287.71	288.59	287.49	288.5	446703
704	1678714200	286.73	287.86	285.19	285.64	745077
705	1678715100	285.67	290.48	285.49	289.65	581249
706	1678716000	289.64	291.13	288.68	289.72	609835
707	1678716900	289.69	290.39	288.77	288.98	342304
708	1678717800	289.06	291	288.85	289.73	442286
709	1678718700	289.71	291.34	288.62	291.1	506318
710	1678719600	291.18	292.99	290.78	292.115	517021
711	1678720500	292.12	293.56	291.93	293.49	320899
712	1678721400	293.5	293.62	291.92	293	308296
713	1678722300	293.08	293.92	292.41	293.29	314620
714	1678723200	293.29	294.33	292.55	293.19	193889
715	1678724100	293.17	293.92	292.05	292.69	158885
716	1678725000	292.67	293.61	291.82	293.08	190335
717	1678725900	293.1	293.51	291.44	291.85	272246
718	1678726800	291.82	292	290.72	291.76	313092
719	1678727700	291.71	292.47	290.98	291.46	212806
720	1678728600	291.4	292.81	290.81	292.48	209156
721	1678729500	292.46	292.76	291.94	292.61	132652
722	1678730400	292.6	293.58	292.55	293.18	198907
723	1678731300	293.19	294.08	293.04	293.49	223358
724	1678732200	293.51	294.47	292.81	293.32	269798
725	1678733100	293.295	293.65	292.75	293.51	113919
726	1678734000	293.47	293.95	292.54	293.63	225807
727	1678734900	293.66	293.8	291.19	291.57	275996
728	1678735800	291.6	293.18	291.53	292.52	224770
729	1678736700	292.52	292.71	290.66	290.74	441746
730	1678800600	294.32	296.17	294.21	295.77	757669
731	1678801500	295.85	296.38	294.98	295.65	516572
732	1678802400	295.69	296.315	295.31	296.14	372288
733	1678803300	296.13	296.82	295.54	296.79	194574
734	1678804200	296.77	297.2	296.69	296.76	148759
735	1678805100	296.83	297.23	296.31	296.34	135267
736	1678806000	296.36	297.24	296.36	297.14	147087
737	1678806900	297.17	297.75	297.09	297.54	92538
738	1678807800	297.58	297.93	297.49	297.81	95629
739	1678808700	297.84	297.86	297.36	297.39	106132
740	1678809600	297.4	297.695	297.02	297.57	81344
741	1678810500	297.54	297.62	296.64	296.95	64389
742	1678811400	296.93	297.47	296.73	297.11	98382
743	1678812300	297.16	297.65	296.68	296.98	70228
744	1678813200	297.03	297.26	296.01	296.02	134733
745	1678814100	296.01	296.33	294.83	296.02	250456
746	1678815000	295.97	296.475	295.19	295.3	162558
747	1678815900	295.3	295.9	294.98	295.22	153538
748	1678816800	295.21	295.57	294	294.885	209013
749	1678817700	294.88	295.74	294.32	295.57	137641
750	1678818600	295.56	295.86	295.1	295.3	104385
751	1678819500	295.26	295.9	294.9	295.06	89493
752	1678820400	295.09	295.48	293.57	293.67	197972
753	1678821300	293.7	294.53	293.45	294.38	227104
754	1678822200	294.37	295.63	294.11	295.52	203360
755	1678823100	295.55	297.76	295.33	297.36	807544
756	1678887000	294.72	296.16	294.28	295.89	454901
757	1678887900	295.93	296.13	294.36	294.58	210294
758	1678888800	294.61	296.04	294.14	294.62	283103
759	1678889700	294.68	295.3	294.02	294.6	204747
760	1678890600	294.54	295.08	293.665	294.06	186796
761	1678891500	294.07	295.31	293.25	295.15	203134
762	1678892400	295.16	295.75	294.66	295.55	214023
763	1678893300	295.55	295.93	294.99	295.33	134163
764	1678894200	295.37	296.31	295.17	296.13	154152
765	1678895100	296.17	297.03	295.72	295.79	129169
766	1678896000	295.78	296.16	294.54	294.87	85785
767	1678896900	294.83	295.27	294.42	294.9	115071
768	1678897800	294.91	295.51	294.42	294.83	108508
769	1678898700	294.81	295.29	293.96	294.32	151274
770	1678899600	294.31	295.8	294.06	295.8	74544
771	1678900500	295.8	296.49	295.58	296.38	116301
772	1678901400	296.34	296.54	295.39	295.58	68639
773	1678902300	295.59	296.88	295.21	296.5	75515
774	1678903200	296.52	296.52	295.83	296.11	61037
775	1678904100	295.92	298.92	295.66	298	249286
776	1678905000	298.07	298.77	297.71	298.35	253520
777	1678905900	298.35	298.74	297.31	298.54	200977
778	1678906800	298.56	299.25	297.5	298.15	206435
779	1678907700	298.2	298.96	297.81	298.7	181381
780	1678908600	298.76	299.01	296.96	297.86	216650
781	1678909500	297.83	298.92	296.71	298.9	586758
782	1678973400	298	298.8	297.21	298.54	253851
783	1678974300	298.57	299.7	297.72	299.7	198483
784	1678975200	299.67	300.07	298.59	299.32	160294
785	1678976100	299.28	299.58	298.39	299.44	166905
786	1678977000	299.44	300.56	299.08	300.32	118362
787	1678977900	300.32	302.5	300.25	302.1	307434
788	1678978800	302.1	302.99	301.64	302.63	312352
789	1678979700	302.635	303.975	302.57	303.93	321643
790	1678980600	303.98	304.88	303.65	304.88	287557
791	1678981500	304.89	305.57	304.17	305.05	301185
792	1678982400	305.05	305.27	303.73	304.18	244784
793	1678983300	304.12	305.02	304.1	304.85	125858
794	1678984200	304.9	305.12	304.25	305.09	150373
795	1678985100	305.075	305.98	304.87	305.77	314622
796	1678986000	305.78	306.09	305.46	305.61	227772
797	1678986900	305.58	305.745	304.86	305.52	177322
798	1678987800	305.54	305.67	305.03	305.5	122292
799	1678988700	305.52	305.72	304.77	305.5	113402
800	1678989600	305.355	305.53	304.87	305.16	86809
801	1678990500	305.15	305.65	304.83	305.63	90769
802	1678991400	305.62	305.88	304.82	305.76	77926
803	1678992300	305.78	306.17	305.47	306.1	65242
804	1678993200	306.095	306.67	305.94	306.38	174007
805	1678994100	306.38	307.17	306.2	307.05	157353
806	1678995000	307.04	307.07	306.41	307.02	272431
807	1678995900	307.02	307.04	306.2	306.79	765169
808	1679059800	306.72	308.03	306.33	307.06	290923
809	1679060700	307.08	307.75	306.49	307.65	198375
810	1679061600	307.66	309.15	307.66	307.81	293516
811	1679062500	307.81	308.14	305.81	306.17	342389
812	1679063400	306.21	306.59	304.53	304.55	316108
813	1679064300	304.61	305.44	304.23	305.18	198016
814	1679065200	305.15	305.39	304.45	305.15	92945
815	1679066100	305.12	305.72	303.68	304.26	135971
816	1679067000	304.25	304.92	303.37	303.66	79543
817	1679067900	303.67	304.6	303.66	304.47	95457
818	1679068800	304.47	305.35	304.23	305	94792
819	1679069700	304.975	305.22	304.3	305.11	86653
820	1679070600	305.12	306.06	305.12	305.35	140141
821	1679071500	305.31	305.36	304.45	305	79103
822	1679072400	305	306.01	304.96	306	80077
823	1679073300	306.03	306.41	305.48	305.745	95651
824	1679074200	305.72	306.28	305.17	305.83	82370
825	1679075100	305.82	306.13	305.49	306.06	77913
826	1679076000	306.06	306.53	305.07	305.085	134086
827	1679076900	305.11	305.35	304.25	304.37	116080
828	1679077800	304.35	304.75	304.12	304.4	102035
829	1679078700	304.37	304.93	303.73	304.61	137234
830	1679079600	304.66	305.25	304.23	305.08	190058
831	1679080500	305.09	305.755	304.78	305.65	169500
832	1679081400	305.65	305.66	304.74	305.5	165817
833	1679082300	305.48	305.71	304.59	305.32	421986
834	1679319000	304.3	304.5	302.62	302.89	341803
835	1679319900	302.92	303.53	302.01	302.81	355267
836	1679320800	302.82	304.04	302.76	303.15	223595
837	1679321700	303.11	303.99	302.6	303.85	161480
838	1679322600	303.83	304.33	303.34	303.68	129285
839	1679323500	303.62	304.92	303.46	304.78	110460
840	1679324400	304.81	305.31	304.625	304.99	173862
841	1679325300	305.02	305.99	304.73	305.89	113334
842	1679326200	305.93	306.04	305.18	305.18	122750
843	1679327100	305.21	305.3	304.03	304.09	112444
844	1679328000	304.09	304.32	302.85	303.4	172938
845	1679328900	303.41	303.8	303.29	303.77	90282
846	1679329800	303.76	304.06	303.64	303.8	84217
847	1679330700	303.78	304.9	303.59	304.57	135799
848	1679331600	304.62	305.24	304.5	305	83087
849	1679332500	305.02	305.27	304.84	304.93	80343
850	1679333400	304.93	305.44	304.7	305.42	83911
851	1679334300	305.43	305.43	304.93	305.17	57182
852	1679335200	305.15	305.31	304.66	304.88	86224
853	1679336100	304.89	305.59	304.69	305.27	101516
854	1679337000	305.28	305.37	304.49	304.94	134984
855	1679337900	304.98	305.74	304.91	305.17	92369
856	1679338800	305.15	305.5	304.85	305.04	63317
857	1679339700	305.03	305.36	304.74	305.16	76569
858	1679340600	305.13	305.64	305.02	305.45	101555
859	1679341500	305.43	306.29	305.3	305.91	380759
860	1679405400	307.94	308.85	307.93	308.21	187594
861	1679406300	308.205	308.93	307.63	308.86	201517
862	1679407200	308.89	309.37	307.84	308	233206
863	1679408100	307.93	308.04	306.91	307.3	172980
864	1679409000	307.3	307.62	306.9	307.34	77033
865	1679409900	307.31	307.62	306.42	306.84	94289
866	1679410800	306.87	307.85	306.69	307.77	86822
867	1679411700	307.77	307.98	307.33	307.48	113760
868	1679412600	307.45	307.815	306.48	306.75	123847
869	1679413500	306.69	307.17	306.4	306.86	131404
870	1679414400	306.78	307.6	306.7	307.45	111634
871	1679415300	307.47	307.79	307.27	307.66	93590
872	1679416200	307.65	308.09	307.59	307.62	94881
873	1679417100	307.61	308.2	307.44	308.01	82986
874	1679418000	308.04	308.4	307.82	308.27	66180
875	1679418900	308.29	308.66	308.2	308.57	50368
876	1679419800	308.62	308.95	308.55	308.63	78593
877	1679420700	308.63	308.76	308.06	308.06	63170
878	1679421600	308.1	308.53	308.04	308.39	85962
879	1679422500	308.43	308.77	308.32	308.69	53111
880	1679423400	308.7	309.03	308.68	308.97	98165
881	1679424300	308.94	309.64	308.94	309.43	76299
882	1679425200	309.43	310	309.4	309.7	93443
883	1679426100	309.77	310.06	309.56	309.9	76884
884	1679427000	309.915	310.79	309.67	310.75	142900
885	1679427900	310.75	310.76	309.91	310.31	455057
886	1679491800	310.26	310.43	309.74	310.26	102159
887	1679492700	310.12	310.8	309.98	310.61	93186
888	1679493600	310.48	310.76	310.05	310.17	71356
889	1679494500	310.105	311.85	310.09	311.71	216141
890	1679495400	311.68	311.79	311.24	311.4	71838
891	1679496300	311.335	311.44	310.94	311.23	55840
892	1679497200	311.21	311.31	310.62	310.9	30313
893	1679498100	310.94	311.48	310.94	311.35	33969
894	1679499000	311.37	311.96	311.37	311.72	39337
895	1679499900	311.62	311.925	311.61	311.68	45550
896	1679500800	311.67	311.67	310.72	310.77	37540
897	1679501700	310.78	310.86	310.29	310.48	54076
898	1679502600	310.49	310.67	310.34	310.66	29558
899	1679503500	310.64	310.8	310.35	310.69	36565
900	1679504400	310.7	310.7	310.21	310.62	43324
901	1679505300	310.62	311.12	310.57	311.05	25268
902	1679506200	311.11	311.27	311.04	311.235	35574
903	1679507100	311.28	311.66	311.18	311.43	44344
904	1679508000	311.57	314.41	311.3	311.77	527632
905	1679508900	311.87	313.13	311.7	312.95	198047
906	1679509800	312.97	314.21	310.34	313.74	569550
907	1679510700	313.79	315.24	311.37	311.41	419350
908	1679511600	311.41	312	308.96	310.69	647721
909	1679512500	310.71	313.04	310.71	312.26	275933
910	1679513400	312.15	312.34	309.72	309.77	197913
911	1679514300	309.745	309.76	305.95	305.99	686675
912	1679578200	309.93	310.84	309.74	310.43	374999
913	1679579100	310.45	310.93	309.82	310.81	241560
914	1679580000	310.81	311.86	310.65	311.62	242337
915	1679580900	311.62	312.39	311.35	311.8	148016
916	1679581800	311.78	312.54	311.54	312.42	123408
917	1679582700	312.45	313.55	312.42	313.28	183401
918	1679583600	313.39	314.15	313.32	313.66	98009
919	1679584500	313.71	313.75	312.735	312.81	132277
920	1679585400	312.86	313.52	312.76	312.8	76690
921	1679586300	312.82	313.63	312.62	313.08	80383
922	1679587200	313.09	313.44	312.66	312.76	96967
923	1679588100	312.76	313.22	312.35	313.06	110465
924	1679589000	313.05	313.28	312.36	312.78	72729
925	1679589900	312.735	312.77	312.12	312.39	99667
926	1679590800	312.41	312.82	311.36	311.66	106402
927	1679591700	311.67	312.18	310.96	311.485	156979
928	1679592600	311.45	312.17	311.32	312.06	72962
929	1679593500	312.05	312.09	310.68	310.81	105389
930	1679594400	310.8	311.29	310.33	310.84	164730
931	1679595300	310.86	310.93	308.88	308.88	214727
932	1679596200	308.9	309.36	307.09	307.13	217973
933	1679597100	307.4	308.74	307.06	308.72	286890
934	1679598000	308.72	310.47	308.29	308.98	378219
935	1679598900	309	309.32	307.02	308.545	223474
936	1679599800	308.54	309.62	308	309.39	201767
937	1679600700	309.34	311.32	309.31	309.79	615927
938	1679664600	309.33	309.72	307.33	308.15	244832
939	1679665500	308.08	309.42	307.18	309.21	373717
940	1679666400	309.25	309.69	308.19	308.98	299808
941	1679667300	308.98	309.44	307.66	309.22	234177
942	1679668200	309.26	309.64	308.22	308.31	150519
943	1679669100	308.38	308.86	308.02	308.73	165810
944	1679670000	308.71	309.05	306.99	307.21	205356
945	1679670900	307.2	307.75	306.95	307.5	146612
946	1679671800	307.49	307.92	307.14	307.8	97222
947	1679672700	307.83	309.53	307.8	309.36	234595
948	1679673600	309.42	310	308.16	308.28	178091
949	1679674500	308.24	308.44	307.56	308.12	137291
950	1679675400	308.15	308.79	307.98	308.68	101235
951	1679676300	308.7	309.19	308.54	308.72	127644
952	1679677200	308.72	308.98	308.33	308.73	93177
953	1679678100	308.74	309.46	308.25	309.08	99399
954	1679679000	309.07	309.76	309.04	309.33	121752
955	1679679900	309.37	309.37	308.55	308.98	85033
956	1679680800	309.01	309.46	308.82	309.37	83183
957	1679681700	309.37	309.77	309.18	309.46	93318
958	1679682600	309.47	310.19	309.35	310.08	123506
959	1679683500	310.09	310.32	309.66	309.92	80765
960	1679684400	309.92	310.05	309.45	309.63	72460
961	1679685300	309.62	310.965	309.6	310.66	134750
962	1679686200	310.71	310.95	310.4	310.54	121971
963	1679687100	310.605	310.99	309.835	310.95	407699
964	1679923800	311.6	312.12	310.71	312	379790
965	1679924700	312.01	312.69	311.51	311.94	244676
966	1679925600	312.01	312.28	311.52	311.55	197272
967	1679926500	311.54	311.9	310.97	311.06	120459
968	1679927400	311.04	311.08	310.33	310.61	134625
969	1679928300	310.56	311.06	310.1	310.15	91914
970	1679929200	310.14	310.35	309.26	309.82	127959
971	1679930100	309.86	309.97	309.44	309.85	95808
972	1679931000	309.85	310.04	309.04	309.35	85806
973	1679931900	309.335	309.345	308.09	308.24	103440
974	1679932800	308.2	308.46	307.89	308.31	120079
975	1679933700	308.36	309.15	308.23	309.1	93986
976	1679934600	309.11	309.175	307.95	308.3	168338
977	1679935500	308.33	308.74	308.19	308.5	71041
978	1679936400	308.52	308.89	308.13	308.27	59502
979	1679937300	308.27	308.96	307.975	308.83	80986
980	1679938200	308.83	309.4	308.77	309.39	99614
981	1679939100	309.38	309.55	308.87	308.9	54969
982	1679940000	308.9	309.14	308.48	309.13	60874
983	1679940900	309.13	309.79	309	309.46	69782
984	1679941800	309.47	310.06	309.47	309.82	75212
985	1679942700	309.83	310.18	309.69	310.09	65899
986	1679943600	310.09	310.38	309.63	309.8	84342
987	1679944500	309.64	309.965	309.45	309.72	70713
988	1679945400	309.72	309.81	308.95	309.22	93205
989	1679946300	309.18	309.26	308.16	308.7	364279
990	1680010200	308.17	308.17	305.95	306.29	396322
991	1680011100	306.26	306.86	306.03	306.19	254976
992	1680012000	306.16	306.92	305.5	306.79	202415
993	1680012900	306.79	307.095	306.24	306.475	93788
994	1680013800	306.53	306.555	305.15	305.32	107804
995	1680014700	305.3	305.7	305.25	305.32	99626
996	1680015600	305.31	306.29	305.28	306.29	119214
997	1680016500	306.35	306.68	306.15	306.45	85774
998	1680017400	306.47	306.89	306.39	306.46	88506
999	1680018300	306.51	306.665	306.31	306.65	73441
1000	1680019200	306.67	306.77	305.93	306.13	70517
1001	1680020100	306.16	306.19	305.68	305.82	66308
1002	1680021000	305.78	306.12	305.48	305.97	56118
1003	1680021900	305.99	306.16	305.74	305.92	49967
1004	1680022800	305.96	306.17	305.68	305.825	55516
1005	1680023700	305.81	306.17	305.68	305.99	51496
1006	1680024600	305.99	306.23	305.15	305.245	105922
1007	1680025500	305.2	305.31	304.78	304.9	91517
1008	1680026400	304.88	305.37	304.82	305.35	81177
1009	1680027300	305.34	305.66	305.34	305.57	60827
1010	1680028200	305.59	305.74	305.31	305.7	41551
1011	1680029100	305.73	306.12	305.68	305.92	48921
1012	1680030000	305.97	306.42	305.97	306.27	82355
1013	1680030900	306.3	306.44	305.89	306.01	77342
1014	1680031800	306.05	306.58	305.785	306.4	100640
1015	1680032700	306.39	307.15	306.19	307.11	234436
1016	1680096600	310.88	311.63	310.75	311.42	320286
1017	1680097500	311.5	311.83	311.06	311.53	184536
1018	1680098400	311.56	311.93	311.21	311.27	116484
1019	1680099300	311.195	311.6	310.725	310.95	100058
1020	1680100200	310.94	311.03	310.35	310.58	163665
1021	1680101100	310.58	310.64	310.06	310.2	105076
1022	1680102000	310.18	310.83	310.18	310.59	91678
1023	1680102900	310.59	311.12	310.38	311.1	98650
1024	1680103800	311.13	311.445	311.1	311.23	102938
1025	1680104700	311.25	311.58	311.25	311.57	118177
1026	1680105600	311.57	311.73	311.15	311.72	68403
1027	1680106500	311.74	311.88	311.47	311.69	54611
1028	1680107400	311.68	311.87	311.43	311.46	57292
1029	1680108300	311.46	311.48	310.94	311.05	69273
1030	1680109200	311.1	311.82	310.92	311.76	78940
1031	1680110100	311.77	312.03	311.65	312.03	58567
1032	1680111000	312.01	312.01	311.11	311.43	123897
1033	1680111900	311.4	311.54	311.12	311.31	58202
1034	1680112800	311.35	311.61	311.03	311.525	96191
1035	1680113700	311.52	311.655	311.19	311.63	60172
1036	1680114600	311.66	312.04	311.54	311.98	84930
1037	1680115500	311.98	312.44	311.75	312.33	150733
1038	1680116400	312.34	312.64	311.92	312.575	196743
1039	1680117300	312.58	313.14	312.57	313.09	194028
1040	1680118200	313.07	313.09	312.73	312.98	185092
1041	1680119100	312.94	313.35	312.405	312.82	456427
1042	1680183000	315.22	315.51	314.54	314.79	294814
1043	1680183900	314.75	315.58	314.65	315.55	167528
1044	1680184800	315.56	315.9	314.32	314.65	216767
1045	1680185700	314.65	316.11	314.5	315.86	199386
1046	1680186600	315.87	316.24	315.43	315.71	157849
1047	1680187500	315.74	315.85	315.22	315.67	119421
1048	1680188400	315.66	316.315	315.46	315.82	177381
1049	1680189300	315.84	316.18	315.41	315.55	127260
1050	1680190200	315.56	315.72	315.15	315.66	84523
1051	1680191100	315.68	315.72	315.2	315.51	123252
1052	1680192000	315.51	315.66	315.12	315.42	62085
1053	1680192900	315.4	315.4	314.93	315.19	107889
1054	1680193800	315.19	315.27	314.7	314.8	108675
1055	1680194700	314.84	315.16	314.555	314.84	89906
1056	1680195600	314.85	315.15	314.63	315.12	63820
1057	1680196500	315.1	315.23	314.74	314.82	94106
1058	1680197400	314.82	314.84	313.94	314.23	88537
1059	1680198300	314.24	314.49	313.93	314.41	121932
1060	1680199200	314.41	314.78	314.32	314.68	79330
1061	1680200100	314.66	315.22	314.53	315.18	85517
1062	1680201000	315.19	315.54	315.11	315.15	140225
1063	1680201900	315.15	315.32	315	315.25	58932
1064	1680202800	315.23	315.47	314.98	315.29	101375
1065	1680203700	315.29	315.71	315.12	315.59	102216
1066	1680204600	315.6	315.84	315.53	315.69	146503
1067	1680205500	315.67	315.715	315.38	315.69	239325
1068	1680269400	315.91	317.07	315.6	316.9	635347
1069	1680270300	316.9	317.4	316.81	317.1	423894
1070	1680271200	317.1	317.48	316.81	317.05	397920
1071	1680272100	317.04	317.56	317.03	317.25	418245
1072	1680273000	317.24	318.15	317.18	318.15	635679
1073	1680273900	318.15	318.245	317.61	317.9	394748
1074	1680274800	317.93	318.055	317.69	317.86	240187
1075	1680275700	317.88	318.46	317.75	318.15	320074
1076	1680276600	318.15	318.46	318.07	318.4	293904
1077	1680277500	318.39	318.8	318.22	318.78	219384
1078	1680278400	318.77	318.91	318.63	318.79	241728
1079	1680279300	318.795	319.34	318.73	319.33	249740
1080	1680280200	319.31	319.41	319.09	319.25	309437
1081	1680281100	319.26	319.41	319.07	319.12	202951
1082	1680282000	319.12	319.18	318.775	319.13	238541
1083	1680282900	319.15	319.32	319	319.01	243090
1084	1680283800	319.02	319.12	318.68	318.76	269892
1085	1680284700	318.75	319.24	318.72	319.155	242043
1086	1680285600	319.17	319.72	319.14	319.52	296661
1087	1680286500	319.52	319.58	319.05	319.25	241010
1088	1680287400	319.25	319.54	319.09	319.42	222362
1089	1680288300	319.42	319.65	319.23	319.61	224067
1090	1680289200	319.59	320.28	319.59	320.055	519065
1091	1680290100	320.04	320.88	320.04	320.82	593763
1092	1680291000	320.82	320.98	319.99	320.02	829532
1093	1680291900	320.01	321.17	319.77	320.9	2280446
1094	1680528600	318.77	319.68	318.49	319.19	484788
1095	1680529500	319.18	320.01	318.91	319.14	558021
1096	1680530400	319.16	319.88	318.9	319.35	529889
1097	1680531300	319.38	320.16	319.28	319.99	388453
1098	1680532200	320	320.15	319.27	319.38	287105
1099	1680533100	319.41	319.48	318	318.015	450840
1100	1680534000	318.04	318.28	317.42	317.71	351542
1101	1680534900	317.7	318.35	317.6	318.18	271243
1102	1680535800	318.17	318.41	317.705	317.71	274498
1103	1680536700	317.71	318.23	317.68	318.22	170224
1104	1680537600	318.24	318.65	318.06	318.625	204204
1105	1680538500	318.64	318.765	318.26	318.29	242797
1106	1680539400	318.29	318.49	318.09	318.19	120163
1107	1680540300	318.195	318.4	317.86	317.88	131617
1108	1680541200	317.87	318.045	317.54	317.93	187249
1109	1680542100	317.93	318.07	317.59	317.61	175028
1110	1680543000	317.6	318.13	317.525	317.77	140772
1111	1680543900	317.765	317.99	317.55	317.93	194058
1112	1680544800	317.94	317.99	317.58	317.76	124133
1113	1680545700	317.765	318.18	317.58	318.14	178505
1114	1680546600	318.13	318.815	318.1	318.68	247113
1115	1680547500	318.69	319.19	318.68	319.14	214327
1116	1680548400	319.15	319.55	319.06	319.37	296608
1117	1680549300	319.38	319.73	319.25	319.61	246994
1118	1680550200	319.605	320.025	319.44	319.89	471407
1119	1680551100	319.89	320.42	319.77	320.17	997061
1120	1680615000	320.6	320.87	319.335	319.49	545837
1121	1680615900	319.49	320.74	319.29	320.49	439239
1122	1680616800	320.51	321.63	320.51	321.35	623619
1123	1680617700	321.41	321.46	319.68	320.41	451874
1124	1680618600	320.43	321	320.02	320.48	370564
1125	1680619500	320.48	320.59	319.83	320.13	310664
1126	1680620400	320.13	320.14	319.14	319.59	351585
1127	1680621300	319.58	319.58	318.72	319.5	315162
1128	1680622200	319.47	319.7	319.17	319.45	199272
1129	1680623100	319.48	319.82	319.31	319.32	229207
1130	1680624000	319.33	319.5	318.28	318.59	340192
1131	1680624900	318.56	319.11	318.22	319.03	220875
1132	1680625800	319.02	319.32	318.72	319.275	204640
1133	1680626700	319.27	319.36	318.93	319.08	122506
1134	1680627600	319.09	319.32	318.76	318.97	135716
1135	1680628500	318.93	319.62	318.93	319.47	176323
1136	1680629400	319.46	319.76	319.28	319.31	187871
1137	1680630300	319.3	319.57	319.1	319.29	165178
1138	1680631200	319.3	319.48	319.16	319.34	113469
1139	1680632100	319.35	319.37	318.5	318.55	217568
1140	1680633000	318.54	318.95	318.28	318.75	211781
1141	1680633900	318.75	318.89	318.14	318.29	205882
1142	1680634800	318.3	318.75	318.05	318.54	190954
1143	1680635700	318.55	318.78	318.22	318.22	241335
1144	1680636600	318.24	318.55	318.08	318.14	319826
1145	1680637500	318.14	319.14	317.83	319.14	826853
1146	1680701400	318.1	318.32	317.34	317.43	966511
1147	1680702300	317.41	317.54	316.8	317.25	637930
1148	1680703200	317.25	317.89	316.39	316.78	791288
1149	1680704100	316.76	316.92	316.03	316.08	508868
1150	1680705000	316.04	316.42	315.115	315.13	436081
1151	1680705900	315.11	315.43	314.6	314.63	557208
1152	1680706800	314.6	315.13	314.425	314.98	445246
1153	1680707700	314.97	315.12	314.69	314.84	226778
1154	1680708600	314.85	315.48	314.76	314.91	381905
1155	1680709500	314.89	315.23	314.72	315.11	258124
1156	1680710400	315.12	315.18	314.45	314.51	200077
1157	1680711300	314.51	314.78	314.12	314.29	386477
1158	1680712200	314.29	314.61	314.07	314.45	240027
1159	1680713100	314.45	314.68	314.11	314.46	228860
1160	1680714000	314.45	314.79	314.25	314.6	213222
1161	1680714900	314.62	315	314.62	314.84	218728
1162	1680715800	314.84	315.24	314.8	315.07	273054
1163	1680716700	315.05	315.39	314.87	315.32	193779
1164	1680717600	315.33	315.82	315.24	315.43	421799
1165	1680718500	315.41	315.62	315.17	315.21	209241
1166	1680719400	315.19	316.02	315.17	315.65	417829
1167	1680720300	315.67	316.11	315.67	315.78	213922
1168	1680721200	315.775	315.78	314.99	315.035	357472
1169	1680722100	315.03	315.545	314.94	315.26	547567
1170	1680723000	315.26	315.92	315.26	315.9	624085
1171	1680723900	315.89	316.17	315.625	315.85	1090693
1172	1680787800	314.24	314.27	312.96	313.39	578130
1173	1680788700	313.41	313.69	312.82	313.64	435121
1174	1680789600	313.66	315.22	313.57	315.08	596726
1175	1680790500	315.1	315.27	314.39	314.725	427370
1176	1680791400	314.73	315.18	314.17	314.37	264001
1177	1680792300	314.36	314.87	314.3	314.525	230572
1178	1680793200	314.535	315.6	314.38	315.4	261672
1179	1680794100	315.41	315.91	315.38	315.73	237308
1180	1680795000	315.73	316.75	315.57	316.74	352698
1181	1680795900	316.73	317.06	316.615	316.95	353682
1182	1680796800	316.98	317.66	316.98	317.22	391592
1183	1680797700	317.22	317.46	317.03	317.34	148717
1184	1680798600	317.37	317.84	317.345	317.68	199591
1185	1680799500	317.69	317.77	317	317.07	199182
1186	1680800400	317.09	317.51	316.87	317.34	198568
1187	1680801300	317.34	317.81	317.33	317.53	177506
1188	1680802200	317.54	317.94	317.41	317.75	202892
1189	1680803100	317.77	318.12	317.62	318.06	170226
1190	1680804000	318.07	318.35	317.91	318.33	250411
1191	1680804900	318.34	318.53	318.19	318.38	269234
1192	1680805800	318.36	318.54	318.185	318.34	188819
1193	1680806700	318.33	318.46	317.94	318.01	191492
1194	1680807600	318	318.26	317.83	317.985	227916
1195	1680808500	317.99	318.22	317.65	318.15	255519
1196	1680809400	318.17	318.44	318.1	318.21	280337
1197	1680810300	318.2	318.31	317.8	318.1	811541
1198	1681133400	315.05	315.24	313.86	314.2	661311
1199	1681134300	314.22	314.24	313.25	313.71	700662
1200	1681135200	313.71	314.27	313.33	314.04	464549
1201	1681136100	314.06	314.49	313.765	313.88	298105
1202	1681137000	313.88	315.02	313.87	314.96	254936
1203	1681137900	314.96	315.02	314.42	314.47	266330
1204	1681138800	314.49	315.68	314.485	315.62	284018
1205	1681139700	315.63	315.78	315.37	315.56	202948
1206	1681140600	315.6	316.14	315.47	316.14	162345
1207	1681141500	316.15	316.15	315.24	315.25	218036
1208	1681142400	315.23	315.26	314.35	314.61	405385
1209	1681143300	314.59	315.245	314.59	315.13	156303
1210	1681144200	315.13	316.58	315.1	316.42	285751
1211	1681145100	316.43	316.84	316.4	316.71	155319
1212	1681146000	316.72	317.11	316.61	317	217191
1213	1681146900	317.01	317.23	316.84	317.2	129057
1214	1681147800	317.22	317.29	316.6	316.85	131479
1215	1681148700	316.86	317.28	316.78	316.97	120100
1216	1681149600	316.98	317.37	316.8	317.28	128898
1217	1681150500	317.29	317.62	317.28	317.36	190724
1218	1681151400	317.37	317.54	316.95	317.01	134720
1219	1681152300	317	317.78	316.96	317.74	165525
1220	1681153200	317.76	317.88	317.31	317.35	185828
1221	1681154100	317.37	317.64	317.25	317.26	146851
1222	1681155000	317.28	317.61	317.2	317.35	211393
1223	1681155900	317.34	317.92	317.2	317.92	427292
1224	1681219800	317.84	317.89	316.42	316.72	472076
1225	1681220700	316.7	317	316.26	316.63	333703
1226	1681221600	316.62	316.91	316.05	316.08	276837
1227	1681222500	316.1	316.6	315.68	316.57	282012
1228	1681223400	316.56	316.61	315.64	315.72	315404
1229	1681224300	315.69	316.11	315.42	315.58	313804
1230	1681225200	315.59	316.08	315.37	316.03	331198
1231	1681226100	316.05	316.32	315.8	315.83	230550
1232	1681227000	315.82	315.98	315.39	315.5	212189
1233	1681227900	315.5	315.96	315.32	315.87	157611
1234	1681228800	315.87	316.55	315.87	316.28	198688
1235	1681229700	316.28	316.29	315.81	316.12	160996
1236	1681230600	316.12	316.27	315.56	315.94	177159
1237	1681231500	315.95	316.44	315.9	316.37	160016
1238	1681232400	316.37	316.48	315.9	315.94	187184
1239	1681233300	315.94	316.48	315.94	316.44	108337
1240	1681234200	316.45	316.7	316.35	316.65	153419
1241	1681235100	316.65	317	316.64	316.92	248189
1242	1681236000	316.96	317.03	316.63	316.63	131867
1243	1681236900	316.62	317.07	316.5	317.03	112367
1244	1681237800	317.06	317.21	316.905	317.04	147461
1245	1681238700	317.02	317.17	316.86	317.05	114097
1246	1681239600	317.06	317.1	316.68	317.02	128635
1247	1681240500	317.03	317.21	316.87	316.98	156333
1248	1681241400	316.99	317.04	316	316.1	314141
1249	1681242300	316.1	316.11	315.47	315.82	1280782
1250	1681306200	317.82	318.42	316.08	316.26	925216
1251	1681307100	316.285	316.33	314.87	315.67	681729
1252	1681308000	315.61	316.84	315.15	316.61	457315
1253	1681308900	316.6	317.02	316.17	316.92	349178
1254	1681309800	316.92	317.17	315.01	315.37	464593
1255	1681310700	315.38	315.92	314.23	314.3	355883
1256	1681311600	314.3	314.61	313.5	313.86	365696
1257	1681312500	313.89	314.77	313.81	314.71	206164
1258	1681313400	314.7	315.08	314.33	315.08	240159
1259	1681314300	315.08	315.94	315.03	315.79	199314
1260	1681315200	315.79	316.2	315.66	315.84	207141
1261	1681316100	315.84	316.25	315.59	315.9	144882
1262	1681317000	315.92	316.11	315.58	315.63	117268
1263	1681317900	315.63	316.195	315.58	316.11	123246
1264	1681318800	316.11	316.66	315.6	316.55	207503
1265	1681319700	316.57	316.62	316.03	316.25	146098
1266	1681320600	316.27	316.53	315.65	315.69	179301
1267	1681321500	315.65	315.8	315.42	315.71	109926
1268	1681322400	315.67	316.1	315.08	316.02	382682
1269	1681323300	316.02	316.22	314.32	314.5	361860
1270	1681324200	314.47	314.48	313.75	314.23	388365
1271	1681325100	314.21	314.4	313.66	314.1	249732
1272	1681326000	314.1	314.47	313.33	313.37	262438
1273	1681326900	313.36	313.37	312.69	312.86	290163
1274	1681327800	312.87	313.49	312.76	313.3	341621
1275	1681328700	313.31	313.66	312.56	313.03	862014
1276	1681392600	314.82	316.13	314.65	315.54	696232
1277	1681393500	315.52	316.04	315.25	315.79	477219
1278	1681394400	315.78	317.08	315.5	317.02	516303
1279	1681395300	317.05	317.48	317	317.25	436344
1280	1681396200	317.27	317.4	316.63	316.9	345527
1281	1681397100	316.91	317.29	316.635	316.79	222411
1282	1681398000	316.79	317.54	316.79	317.11	215092
1283	1681398900	317.12	317.3	316.87	317.27	167685
1284	1681399800	317.275	317.54	317.02	317.405	124292
1285	1681400700	317.395	317.61	316.8	317.52	192936
1286	1681401600	317.53	317.88	317.41	317.46	220027
1287	1681402500	317.46	317.96	317.42	317.89	171268
1288	1681403400	317.91	317.95	317.6	317.71	116054
1289	1681404300	317.7	317.82	317.48	317.71	125447
1290	1681405200	317.71	318.24	317.3	318.09	200616
1291	1681406100	318.1	318.22	317.91	318.1	119415
1292	1681407000	318.11	318.69	317.96	318.61	244523
1293	1681407900	318.62	318.86	318.57	318.78	218668
1294	1681408800	318.8	319.13	318.64	319.08	316828
1295	1681409700	319.08	319.4	319.04	319.07	342197
1296	1681410600	319.05	319.24	318.81	319.22	214828
1297	1681411500	319.22	319.3	319.02	319.14	202278
1298	1681412400	319.15	319.36	318.965	319.1	205941
1299	1681413300	319.105	319.61	319.03	319.445	343123
1300	1681414200	319.45	319.54	319.105	319.49	296405
1301	1681415100	319.49	319.65	318.94	319.26	1195832
1302	1681479000	317.59	319.42	317.44	319.32	601093
1303	1681479900	319.31	320.26	319.17	319.88	453681
1304	1681480800	319.87	320.35	318.27	318.79	786496
1305	1681481700	318.78	318.86	317.41	317.64	443456
1306	1681482600	317.66	317.97	317.01	317.54	352468
1307	1681483500	317.57	317.93	317.1	317.65	247299
1308	1681484400	317.65	318.27	317.14	318.19	305607
1309	1681485300	318.18	318.32	317.42	317.49	211630
1310	1681486200	317.47	317.63	316.88	317.26	263165
1311	1681487100	317.22	317.52	316.88	317.32	193428
1312	1681488000	317.31	317.34	316.6	316.76	249219
1313	1681488900	316.74	316.96	316.58	316.81	126687
1314	1681489800	316.82	316.82	316.04	316.07	212207
1315	1681490700	316.06	316.07	315.61	315.92	269358
1316	1681491600	315.87	316.75	315.8	316.63	236027
1317	1681492500	316.64	316.94	316.21	316.21	174861
1318	1681493400	316.24	316.565	315.69	316.18	185436
1319	1681494300	316.17	316.98	316.08	316.81	156525
1320	1681495200	316.86	317.23	316.51	317.23	150223
1321	1681496100	317.22	317.95	317.19	317.92	236287
1322	1681497000	317.925	318.28	317.79	318.17	355712
1323	1681497900	318.17	318.37	317.86	318.25	297004
1324	1681498800	318.26	318.275	317.43	317.455	251020
1325	1681499700	317.44	318.16	316.97	318.05	573620
1326	1681500600	318.06	318.715	317.95	318.66	395265
1327	1681501500	318.67	318.825	318.24	318.58	906660
1328	1681738200	318.17	319.2	317.75	318.36	395971
1329	1681739100	318.36	318.54	317.66	318.14	506215
1330	1681740000	318.13	318.74	317.57	318.11	358081
1331	1681740900	318.13	318.88	317.84	317.91	293135
1332	1681741800	317.92	318.18	316.93	317.2	282217
1333	1681742700	317.19	317.63	317.03	317.58	193614
1334	1681743600	317.59	317.78	317.16	317.46	201205
1335	1681744500	317.48	317.91	317.07	317.13	162874
1336	1681745400	317.12	317.12	316.36	316.6	350016
1337	1681746300	316.59	316.9	316.46	316.74	194971
1338	1681747200	316.71	316.81	316.3	316.46	203557
1339	1681748100	316.49	316.54	316.04	316.53	196947
1340	1681749000	316.52	316.86	316.42	316.75	141631
1341	1681749900	316.74	316.96	316.54	316.91	128763
1342	1681750800	316.93	317.11	316.65	317.1	160360
1343	1681751700	317.09	317.3	316.87	317.14	120864
1344	1681752600	317.12	317.36	317.02	317.07	101975
1345	1681753500	317.05	317.12	316.52	316.59	108560
1346	1681754400	316.59	316.77	316.43	316.66	152194
1347	1681755300	316.64	316.85	316.51	316.81	89512
1348	1681756200	316.82	317.49	316.75	317.41	135548
1349	1681757100	317.41	317.79	317.34	317.7	177620
1350	1681758000	317.71	318.05	317.71	317.93	189810
1351	1681758900	317.94	318.495	317.94	318.445	254799
1352	1681759800	318.445	318.56	318.24	318.47	380516
1353	1681760700	318.475	318.84	318.19	318.77	573870
1354	1681824600	321	321.11	320.5	320.79	399026
1355	1681825500	320.78	321.42	320.09	320.31	548511
1356	1681826400	320.32	320.365	319.13	319.51	630820
1357	1681827300	319.52	319.75	318.3	318.55	461758
1358	1681828200	318.54	318.92	318.06	318.91	450563
1359	1681829100	318.89	318.99	318.17	318.57	302841
1360	1681830000	318.58	319	318.47	318.77	275646
1361	1681830900	318.77	319.04	318.4	318.77	190938
1362	1681831800	318.8	319.05	317.965	318.4	321641
1363	1681832700	318.42	318.54	318.16	318.32	154420
1364	1681833600	318.33	319.02	318.21	318.89	177558
1365	1681834500	318.9	319.1	318.74	319.08	118895
1366	1681835400	319.08	319.18	318.58	318.65	148670
1367	1681836300	318.64	318.79	318.32	318.54	218141
1368	1681837200	318.56	318.97	318.45	318.68	150937
1369	1681838100	318.67	318.75	318.35	318.38	127130
1370	1681839000	318.37	318.89	318.28	318.89	138381
1371	1681839900	318.88	319.1	318.475	318.53	199002
1372	1681840800	318.54	318.75	318.21	318.64	205476
1373	1681841700	318.63	318.96	318.28	318.79	234804
1374	1681842600	318.79	318.93	318.36	318.5	172681
1375	1681843500	318.5	318.55	317.64	318.13	340917
1376	1681844400	318.16	318.64	318.09	318.58	180390
1377	1681845300	318.58	318.829	318.35	318.46	202538
1378	1681846200	318.46	318.75	318.31	318.73	174641
1379	1681847100	318.73	319.12	318.35	318.82	541448
1380	1681911000	316.41	317.55	316.29	317.02	545042
1381	1681911900	317.02	317.42	316.49	316.63	483276
1382	1681912800	316.63	317.4	316.54	317.09	364126
1383	1681913700	317.1	317.2	316.56	317.16	341307
1384	1681914600	317.19	317.87	317.03	317.86	279339
1385	1681915500	317.85	317.93	317.35	317.68	245916
1386	1681916400	317.71	318.21	317.71	318.14	290455
1387	1681917300	318.14	318.29	317.67	317.92	266055
1388	1681918200	317.91	318.4	317.66	318.21	191595
1389	1681919100	318.21	318.62	318.05	318.51	251861
1390	1681920000	318.52	318.83	318.29	318.83	280673
1391	1681920900	318.815	319.07	318.71	318.95	170081
1392	1681921800	318.95	319.31	318.94	319.14	216921
1393	1681922700	319.16	319.18	318.91	318.93	129010
1394	1681923600	318.93	319.42	318.8	319.35	195116
1395	1681924500	319.31	319.37	318.84	319.34	254908
1396	1681925400	319.35	319.39	319.03	319.06	123894
1397	1681926300	319.07	319.355	318.88	319.31	98076
1398	1681927200	319.34	319.79	318.935	319.12	251320
1399	1681928100	319.13	319.31	318.99	319.25	115764
1400	1681929000	319.25	319.32	318.83	319.12	151554
1401	1681929900	319.11	319.34	318.95	319.31	139174
1402	1681930800	319.31	319.48	319.03	319.43	163662
1403	1681931700	319.43	319.55	319.18	319.205	196116
1404	1681932600	319.2	319.42	318.89	318.93	233701
1405	1681933500	318.92	318.96	318.41	318.75	639751
1406	1681997400	315.69	317.16	315.57	317.11	744525
1407	1681998300	317.115	317.48	316.94	317.28	584041
1408	1681999200	317.25	318.11	317.065	317.97	517658
1409	1682000100	317.96	318.095	317.59	317.66	282444
1410	1682001000	317.68	318.23	317.31	317.66	388356
1411	1682001900	317.65	318.13	317.44	317.57	280802
1412	1682002800	317.59	317.65	316.68	317.16	414280
1413	1682003700	317.18	317.46	316.91	317.43	236008
1414	1682004600	317.43	317.89	316.99	317.76	202288
1415	1682005500	317.77	318.07	317.66	317.75	252718
1416	1682006400	317.77	317.87	317.2	317.75	200365
1417	1682007300	317.75	318.02	317.56	317.96	161598
1418	1682008200	317.97	318.56	317.85	318.09	333533
1419	1682009100	318.1	318.7	318.1	318.66	165097
1420	1682010000	318.67	319.19	318.45	319.15	280972
1421	1682010900	319.14	319.27	318.92	319.06	172249
1422	1682011800	319.075	319.19	318.83	318.855	187445
1423	1682012700	318.87	319.11	318.49	318.54	239331
1424	1682013600	318.535	318.57	318.01	318.05	452043
1425	1682014500	318.04	318.05	316.98	317.06	440557
1426	1682015400	317.07	317.17	316.12	316.28	788254
1427	1682016300	316.27	316.66	316.08	316.62	382427
1428	1682017200	316.62	316.81	315.63	315.67	651408
1429	1682018100	315.65	315.75	314.97	315.06	559251
1430	1682019000	315.08	315.8	315.08	315.37	503572
1431	1682019900	315.375	316.41	315.3	316.31	1079847
1432	1682083800	315.9	316.3	315.44	315.97	478116
1433	1682084700	316.06	316.23	314.39	314.42	776335
1434	1682085600	314.41	315.285	314.1	315.18	566250
1435	1682086500	315.2	316.47	315.09	316.02	651558
1436	1682087400	316.005	316.175	314.9	314.96	432623
1437	1682088300	314.97	315.51	314.59	315.48	468282
1438	1682089200	315.53	316.25	315.49	315.83	355025
1439	1682090100	315.79	316.23	315.5	316.07	228610
1440	1682091000	316.07	316.81	315.98	316.44	314847
1441	1682091900	316.43	316.55	315.68	316.49	249754
1442	1682092800	316.52	316.61	316.01	316.36	189150
1443	1682093700	316.36	316.69	316.07	316.11	235590
1444	1682094600	316.11	316.31	315.91	316.08	137791
1445	1682095500	316.07	316.41	315.99	316.23	180249
1446	1682096400	316.25	316.71	316.18	316.47	227476
1447	1682097300	316.47	316.56	316.01	316.25	212143
1448	1682098200	316.25	317.02	316.24	316.88	226113
1449	1682099100	316.9	317.04	316.66	316.9	220221
1450	1682100000	316.9	317.36	316.9	317.24	243500
1451	1682100900	317.26	317.4	316.99	317.03	232585
1452	1682101800	317.05	317.2	316.52	316.63	260549
1453	1682102700	316.63	316.63	316.36	316.57	145444
1454	1682103600	316.56	316.73	315.84	316	231268
1455	1682104500	315.99	316.33	315.97	316.3	179447
1456	1682105400	316.31	316.48	316.02	316.15	302202
1457	1682106300	316.13	316.73	315.98	316.6	723855
1458	1682343000	316.36	317.73	315.81	317.51	459299
1459	1682343900	317.53	317.7	316.86	316.925	255578
1460	1682344800	316.915	316.98	316.15	316.43	396071
1461	1682345700	316.43	316.94	316.165	316.77	278646
1462	1682346600	316.8	316.85	314.75	314.83	607491
1463	1682347500	314.81	315.269	314.72	315.09	330916
1464	1682348400	315.1	315.27	314.69	314.72	280634
1465	1682349300	314.7	315	314.42	314.48	332203
1466	1682350200	314.47	314.805	314.13	314.18	301717
1467	1682351100	314.17	314.31	313.74	314.01	324021
1468	1682352000	314.02	314.43	313.96	313.97	168794
1469	1682352900	313.95	314.58	313.825	314.56	214917
1470	1682353800	314.56	314.86	314.5	314.69	145894
1471	1682354700	314.69	314.9	314.48	314.84	290901
1472	1682355600	314.85	315	314.59	315	113031
1473	1682356500	315.01	315.12	314.76	314.97	141359
1474	1682357400	314.99	315.18	314.91	315.15	125611
1475	1682358300	315.16	315.74	315.05	315.62	223436
1476	1682359200	315.62	315.97	315.62	315.88	321335
1477	1682360100	315.9	316.16	315.61	315.72	220044
1478	1682361000	315.73	315.78	315.32	315.4	157744
1479	1682361900	315.38	315.83	315.23	315.78	144443
1480	1682362800	315.78	316.04	315.69	315.95	160200
1481	1682363700	315.94	315.95	315.6	315.72	191825
1482	1682364600	315.72	316.07	315.66	315.74	246190
1483	1682365500	315.74	316.02	315.47	315.94	936742
1484	1682429400	314.285	314.96	314.09	314.9	403963
1485	1682430300	314.92	314.95	313.78	314.1	404301
1486	1682431200	314.07	314.63	313.17	313.45	558980
1487	1682432100	313.44	313.56	313.08	313.35	389395
1488	1682433000	313.355	313.47	312.9	313.185	370600
1489	1682433900	313.18	313.775	313.06	313.41	266139
1490	1682434800	313.42	313.79	313.13	313.72	310491
1491	1682435700	313.715	313.97	313.33	313.39	287821
1492	1682436600	313.37	313.38	312.9	313.015	273183
1493	1682437500	313.02	313.24	312.6	312.67	221892
1494	1682438400	312.67	312.75	312.27	312.44	260776
1495	1682439300	312.44	312.76	312.33	312.4	173841
1496	1682440200	312.39	312.405	311.89	312.28	256045
1497	1682441100	312.27	312.35	312.01	312.33	225900
1498	1682442000	312.34	312.785	312.05	312.055	323832
1499	1682442900	312.04	312.13	311.11	311.77	537208
1500	1682443800	311.75	311.84	311.36	311.54	191070
1501	1682444700	311.535	311.58	311.07	311.23	286807
1502	1682445600	311.23	311.48	310.8	310.9	337159
1503	1682446500	310.905	311.15	310.53	311.13	389491
1504	1682447400	311.14	311.46	310.72	310.76	309930
1505	1682448300	310.74	311.255	310.655	310.79	232961
1506	1682449200	310.78	311.18	310.655	311	318608
1507	1682450100	311.03	311.32	310.7	310.78	371871
1508	1682451000	310.775	311.16	310.26	310.4	432102
1509	1682451900	310.42	310.76	309.89	309.96	1296021
1510	1682515800	313.44	313.6	312.21	312.495	749466
1511	1682516700	312.45	313.78	312.45	313.68	570515
1512	1682517600	313.67	313.85	313.05	313.21	539158
1513	1682518500	313.24	313.24	312.14	312.67	558036
1514	1682519400	312.67	313.17	312.59	312.81	368377
1515	1682520300	312.795	313.43	312.76	313.24	281802
1516	1682521200	313.26	314.12	313.18	314.03	417169
1517	1682522100	314.03	314.55	313.96	314.06	419421
1518	1682523000	314.06	314.445	313.9	314.26	337824
1519	1682523900	314.26	314.46	314.08	314.33	192838
1520	1682524800	314.325	314.93	314.325	314.8	286834
1521	1682525700	314.81	314.82	314.22	314.44	215414
1522	1682526600	314.44	314.47	313.57	313.88	241781
1523	1682527500	313.89	313.93	313.36	313.56	123246
1524	1682528400	313.555	313.85	313.37	313.64	163061
1525	1682529300	313.67	313.69	313.29	313.45	171420
1526	1682530200	313.47	313.655	313.2	313.21	150750
1527	1682531100	313.22	313.24	312.365	312.74	332112
1528	1682532000	312.75	312.81	312.36	312.55	217023
1529	1682532900	312.555	312.825	312.12	312.76	285104
1530	1682533800	312.73	312.78	311.86	311.98	321036
1531	1682534700	311.98	312.23	311.7	311.91	220753
1532	1682535600	311.92	312.11	311.47	311.94	347909
1533	1682536500	311.94	312	311.58	312	214889
1534	1682537400	312	312.16	311.66	311.74	279123
1535	1682538300	311.74	312.38	311.34	311.775	982320
1536	1682602200	315.7	315.99	315.05	315.36	845934
1537	1682603100	315.37	316.24	315.1	315.3	647150
1538	1682604000	315.3	316.63	315.13	316.6	597627
1539	1682604900	316.61	316.95	316.4	316.65	469067
1540	1682605800	316.69	317.58	316.51	317.56	488287
1541	1682606700	317.56	317.565	316.74	316.84	315889
1542	1682607600	316.845	317.43	316.765	317.42	280696
1543	1682608500	317.43	318.275	317.28	318.04	446846
1544	1682609400	318.04	318.31	317.84	317.9	313864
1545	1682610300	317.91	318.24	317.79	318.05	252321
1546	1682611200	318.04	318.51	318.02	318.465	260070
1547	1682612100	318.47	318.68	318.35	318.49	200848
1548	1682613000	318.495	318.84	318.45	318.83	206240
1549	1682613900	318.83	318.97	318.64	318.91	195303
1550	1682614800	318.94	319.05	318.71	318.91	203308
1551	1682615700	318.89	319.29	318.88	319.22	160265
1552	1682616600	319.24	319.65	319.24	319.53	241087
1553	1682617500	319.55	320	319.55	319.61	328088
1554	1682618400	319.625	319.96	319.625	319.75	253491
1555	1682619300	319.75	320.14	319.75	320.03	303480
1556	1682620200	320.04	320.3	319.88	320.08	413868
1557	1682621100	320.06	320.5	319.88	320.465	353293
1558	1682622000	320.47	320.74	320.28	320.42	406184
1559	1682622900	320.415	320.86	320.4	320.56	447066
1560	1682623800	320.565	320.67	320.325	320.44	692884
1561	1682624700	320.445	320.81	320.2	320.41	1629173
1562	1682688600	320.12	320.7	318.97	319.28	893560
1563	1682689500	319.21	320.17	319.16	319.85	631663
1564	1682690400	319.85	321.27	319.38	321.22	728364
1565	1682691300	321.22	321.85	321.09	321.84	644756
1566	1682692200	321.83	321.87	320.39	320.755	594747
1567	1682693100	320.75	321.24	319.46	319.84	535091
1568	1682694000	319.84	319.98	319.22	319.74	523710
1569	1682694900	319.72	320.14	319.56	319.97	321517
1570	1682695800	319.98	320.55	319.97	320.47	294591
1571	1682696700	320.465	321.03	320.43	320.945	314271
1572	1682697600	320.93	321.38	320.85	321.24	213792
1573	1682698500	321.24	321.27	320.485	320.99	283153
1574	1682699400	320.99	321.18	320.5	320.99	225752
1575	1682700300	320.97	321.72	320.78	321.67	204435
1576	1682701200	321.67	321.82	321.11	321.7	230346
1577	1682702100	321.7	321.73	321.39	321.67	131530
1578	1682703000	321.69	321.75	321.01	321.51	233987
1579	1682703900	321.51	321.56	321.08	321.47	187930
1580	1682704800	321.45	321.87	321.19	321.28	222351
1581	1682705700	321.23	321.76	321.1	321.5	191684
1582	1682706600	321.51	321.64	321.1	321.28	216915
1583	1682707500	321.27	321.72	321.16	321.685	221012
1584	1682708400	321.68	321.94	321.59	321.86	218108
1585	1682709300	321.86	322.2	321.63	321.74	403769
1586	1682710200	321.735	322.04	321.43	321.99	327307
1587	1682711100	321.98	322.64	321.68	322.64	920262
1588	1682947800	322.1	322.49	321.75	322.13	397769
1589	1682948700	322.09	322.77	321.95	322.33	347131
1590	1682949600	322.35	322.35	321.7	322.03	483596
1591	1682950500	322.03	322.51	321.61	321.81	302856
1592	1682951400	321.79	322.18	321.55	321.79	272176
1593	1682952300	321.785	322.72	321.78	322.66	284832
1594	1682953200	322.67	322.88	321.99	322.01	278430
1595	1682954100	322.01	322.01	321.095	321.31	391785
1596	1682955000	321.28	321.715	321.19	321.69	229863
1597	1682955900	321.7	322.01	321.56	322	139412
1598	1682956800	322.01	322.38	321.95	322.3	158045
1599	1682957700	322.29	322.6	322.26	322.56	114656
1600	1682958600	322.6	323.28	322.59	322.96	236015
1601	1682959500	322.94	323.31	322.73	323.21	140557
1602	1682960400	323.2	323.4	323.08	323.26	176527
1603	1682961300	323.25	323.455	323.08	323.12	133565
1604	1682962200	323.1	323.63	323	323.24	175826
1605	1682963100	323.23	323.44	323.18	323.29	82176
1606	1682964000	323.27	323.37	323.02	323.06	214351
1607	1682964900	323.05	323.06	322.59	322.72	192062
1608	1682965800	322.71	322.71	321.76	322.19	313934
1609	1682966700	322.18	322.58	322.02	322.46	157136
1610	1682967600	322.48	322.54	322.17	322.35	162710
1611	1682968500	322.33	322.52	322.06	322.28	169906
1612	1682969400	322.31	322.42	321.745	322.14	273843
1613	1682970300	322.14	322.6	322.14	322.2	728358
1614	1683034200	322.12	322.45	321.31	321.72	552711
1615	1683035100	321.71	322.25	321.67	321.84	341117
1616	1683036000	321.84	322.16	320.37	320.69	557738
1617	1683036900	320.67	320.8	319.67	319.99	727174
1618	1683037800	319.995	319.995	318.82	319.06	717041
1619	1683038700	319.05	319.215	318.21	318.36	638565
1620	1683039600	318.33	318.45	317.73	318.04	796771
1621	1683040500	318.03	318.37	317.88	318.15	436956
1622	1683041400	318.16	318.71	317.61	318.61	618823
1623	1683042300	318.6	318.8	317.81	317.92	379074
1624	1683043200	317.91	318.54	317.7	318.53	261558
1625	1683044100	318.52	318.66	318.08	318.65	242637
1626	1683045000	318.65	319.045	318.61	318.93	255245
1627	1683045900	318.92	319.23	318.78	319.09	248057
1628	1683046800	319.09	319.475	318.94	319.115	226816
1629	1683047700	319.13	319.575	319.12	319.44	248940
1630	1683048600	319.45	319.76	319.3	319.5	221550
1631	1683049500	319.51	320.27	319.49	319.85	290677
1632	1683050400	319.88	319.89	319.09	319.18	247459
1633	1683051300	319.17	319.47	318.97	319.22	151731
1634	1683052200	319.22	319.56	319.09	319.45	165011
1635	1683053100	319.44	319.93	319.44	319.895	203728
1636	1683054000	319.88	320.26	319.44	320.09	314256
1637	1683054900	320.09	320.15	319.6	319.77	290250
1638	1683055800	319.77	319.78	319.27	319.45	265173
1639	1683056700	319.45	319.79	319.04	319.38	1048609
1640	1683120600	319.75	320.3	319.47	320.17	480463
1641	1683121500	320.23	320.79	319.95	320.55	355305
1642	1683122400	320.56	320.78	319.65	319.92	389626
1643	1683123300	319.925	320.47	319.63	319.66	235230
1644	1683124200	319.65	320.23	319.61	320.03	223363
1645	1683125100	320.08	320.36	319.66	319.77	213939
1646	1683126000	319.74	319.84	319.35	319.77	189072
1647	1683126900	319.735	319.86	319.27	319.45	141332
1648	1683127800	319.46	319.66	319.22	319.41	149832
1649	1683128700	319.41	320.16	319.4	320.11	150034
1650	1683129600	320.11	320.13	319.76	319.9	84783
1651	1683130500	319.9	320.11	319.49	320.07	122260
1652	1683131400	320.09	320.11	319.74	319.98	73973
1653	1683132300	319.975	320.41	319.91	320.41	68036
1654	1683133200	320.42	320.42	319.88	320.06	153718
1655	1683134100	320.07	320.57	320.07	320.44	108020
1656	1683135000	320.45	320.57	320.27	320.48	88166
1657	1683135900	320.48	320.52	320.105	320.38	157009
1658	1683136800	320.38	321.55	319.45	320.535	927946
1659	1683137700	320.53	321.97	320.47	321.33	423257
1660	1683138600	321.33	322.45	319.04	320.77	1300143
1661	1683139500	320.77	321.46	319.16	320.86	958038
1662	1683140400	320.9	321.61	318.55	318.84	1053090
1663	1683141300	318.8	319.63	317.88	317.92	764001
1664	1683142200	317.9	318.12	317.23	317.7	724073
1665	1683143100	317.66	318	317.18	317.36	1015598
1666	1683207000	317.06	317.14	315.91	316.01	637594
1667	1683207900	315.995	316.59	315.72	316.07	664288
1668	1683208800	316.07	316.67	315.975	316.2	372298
1669	1683209700	316.17	316.58	315.19	315.29	637921
1670	1683210600	315.27	315.98	315.12	315.64	412193
1671	1683211500	315.62	316.63	315.56	316.14	659458
1672	1683212400	316.13	317.67	316.02	317.3	645203
1673	1683213300	317.33	317.43	316.59	316.77	336907
1674	1683214200	316.73	317.1	316.58	316.67	255936
1675	1683215100	316.66	316.77	315.93	316.29	311168
1676	1683216000	316.3	316.39	315.82	316.05	228495
1677	1683216900	316.06	316.9	316.06	316.9	214161
1678	1683217800	316.9	317	316.42	316.46	194483
1679	1683218700	316.46	317.27	316.3	317.24	186929
1680	1683219600	317.25	317.53	317.01	317.38	194388
1681	1683220500	317.37	318.05	317.25	317.67	454302
1682	1683221400	317.68	318.225	317.44	317.57	355852
1683	1683222300	317.58	317.76	317.25	317.7	310310
1684	1683223200	317.71	317.75	317.13	317.3	289167
1685	1683224100	317.3	317.47	316.56	316.58	296482
1686	1683225000	316.57	316.88	316.11	316.5	262285
1687	1683225900	316.5	316.66	316.13	316.52	198140
1688	1683226800	316.51	317.28	316.39	316.43	326558
1689	1683227700	316.425	316.58	316.01	316.55	323146
1690	1683228600	316.55	317.275	316.4	316.4	303301
1691	1683229500	316.39	316.62	316	316.23	763916
1692	1683293400	318.47	319.22	318.1	319.1	748251
1693	1683294300	319.115	319.76	318.82	319.7	508772
1694	1683295200	319.71	320.71	319.71	320.71	549179
1695	1683296100	320.72	320.92	320.45	320.72	442595
1696	1683297000	320.76	321.78	320.7	321.62	437788
1697	1683297900	321.63	321.63	321.21	321.33	230424
1698	1683298800	321.34	321.57	321.08	321.48	305324
1699	1683299700	321.49	321.69	320.92	321.65	199270
1700	1683300600	321.67	321.69	321.28	321.47	143054
1701	1683301500	321.48	321.61	321.1	321.3	113420
1702	1683302400	321.31	321.45	320.945	321.09	179176
1703	1683303300	321.09	321.36	320.9	321.1	177664
1704	1683304200	321.11	321.4	320.955	321.25	110518
1705	1683305100	321.25	321.64	320.87	321.6	178152
1706	1683306000	321.61	321.86	321.55	321.84	128844
1707	1683306900	321.83	322.05	321.66	322.04	214566
1708	1683307800	322.05	322.38	322.03	322.33	196907
1709	1683308700	322.33	322.46	322.21	322.46	149120
1710	1683309600	322.45	322.71	322.3	322.38	193422
1711	1683310500	322.39	322.94	322.23	322.825	330471
1712	1683311400	322.83	323.21	322.76	323.17	239210
1713	1683312300	323.18	323.77	323.11	323.47	374544
1714	1683313200	323.5	323.62	323.22	323.34	383365
1715	1683314100	323.34	323.49	322.89	323.34	294101
1716	1683315000	323.31	323.4	323.09	323.24	384166
1717	1683315900	323.22	323.23	322.61	322.92	1117888
1718	1683552600	322.42	322.635	321.71	321.84	527116
1719	1683553500	321.83	322.03	321.46	321.69	429335
1720	1683554400	321.7	322.16	321.56	321.76	325541
1721	1683555300	321.77	322.12	321.52	321.71	228612
1722	1683556200	321.73	322.02	321.32	321.9	226683
1723	1683557100	321.89	322.34	321.795	322.14	230011
1724	1683558000	322.15	322.65	322.09	322.45	193189
1725	1683558900	322.45	322.55	322.1	322.16	166115
1726	1683559800	322.15	322.61	321.94	322.59	141587
1727	1683560700	322.6	322.96	322.53	322.93	183318
1728	1683561600	322.93	323	322.72	322.78	141706
1729	1683562500	322.77	322.86	322.59	322.79	131402
1730	1683563400	322.8	322.92	322.62	322.87	123180
1731	1683564300	322.88	323.11	322.74	323.06	133247
1732	1683565200	323.07	323.36	322.82	323.35	153670
1733	1683566100	323.38	323.44	323.24	323.34	151683
1734	1683567000	323.36	323.72	323.36	323.46	126246
1735	1683567900	323.46	323.73	323.44	323.505	153598
1736	1683568800	323.51	323.58	322.14	322.715	495096
1737	1683569700	322.73	323.4	322.71	323.37	187554
1738	1683570600	323.38	323.75	323.37	323.7	163592
1739	1683571500	323.705	324.04	323.61	323.9	142903
1740	1683572400	323.91	323.985	323.51	323.55	120131
1741	1683573300	323.56	323.76	323.31	323.45	192157
1742	1683574200	323.445	323.79	323.325	323.76	194610
1743	1683575100	323.75	323.94	323.54	323.73	499309
1744	1683639000	322	322.38	321.86	322.18	426565
1745	1683639900	322.17	322.74	321.93	322.68	330860
1746	1683640800	322.7	322.885	321.91	322	267788
1747	1683641700	322.02	322.24	321.87	322.04	175147
1748	1683642600	322.06	322.48	321.88	322.46	143492
1749	1683643500	322.46	322.56	322.18	322.3	121930
1750	1683644400	322.3	322.44	321.61	321.88	239523
1751	1683645300	321.89	322.23	321.84	321.86	154672
1752	1683646200	321.86	322.09	321.74	321.97	142898
1753	1683647100	321.96	322.07	321.5	321.59	163483
1754	1683648000	321.58	321.71	321.4	321.58	155290
1755	1683648900	321.59	321.76	321.49	321.54	117954
1756	1683649800	321.54	321.77	321.52	321.73	118387
1757	1683650700	321.73	322.15	321.7	322.1	109796
1758	1683651600	322.11	322.22	322	322.12	100069
1759	1683652500	322.13	322.18	321.87	321.99	89914
1760	1683653400	322	322.13	321.79	321.83	66541
1761	1683654300	321.84	322.14	321.74	322.09	115554
1762	1683655200	322.1	322.29	322.04	322.14	107682
1763	1683656100	322.13	322.33	322	322.08	124428
1764	1683657000	322.08	322.18	321.94	322.12	63100
1765	1683657900	322.12	322.16	321.53	321.83	137071
1766	1683658800	321.84	321.96	321.62	321.67	107091
1767	1683659700	321.66	321.66	321.45	321.54	202553
1768	1683660600	321.56	321.76	321.3	321.5	283534
1769	1683661500	321.5	321.85	321.39	321.59	1121512
1770	1683725400	324.11	325.33	323.04	323.88	923388
1771	1683726300	323.88	324.4	323.47	324.36	545969
1772	1683727200	324.37	325.65	324.37	325.39	685061
1773	1683728100	325.38	325.72	324.18	324.8	735941
1774	1683729000	324.8	325.21	323.3	323.36	498100
1775	1683729900	323.37	323.65	322.46	323	703461
1776	1683730800	323.01	323.66	322.99	323.14	278023
1777	1683731700	323.13	324.17	323.12	324.1	213065
1778	1683732600	324.105	324.73	324.1	324.5	266034
1779	1683733500	324.5	324.67	324.03	324.12	275819
1780	1683734400	324.13	324.13	323.29	323.69	313652
1781	1683735300	323.67	323.92	323.53	323.88	126590
1782	1683736200	323.86	324.2	323.52	323.89	132489
1783	1683737100	323.85	323.95	323.06	323.29	174185
1784	1683738000	323.25	323.55	322.84	323.28	232576
1785	1683738900	323.26	323.27	321.72	321.86	409610
1786	1683739800	321.88	322.16	321.61	321.86	315806
1787	1683740700	321.86	322.93	321.82	322.75	324842
1788	1683741600	322.74	324	322.73	323.85	381088
1789	1683742500	323.86	324.02	323.54	323.68	279870
1790	1683743400	323.69	324.74	323.64	324.66	327067
1791	1683744300	324.65	324.79	324.3	324.76	260243
1792	1683745200	324.785	325.15	324.54	324.99	390898
1793	1683746100	324.98	325.95	324.81	325.64	609948
1794	1683747000	325.63	326.01	325.57	325.72	427751
1795	1683747900	325.7	325.73	324.94	325.16	946817
1796	1683811800	325.68	325.85	324.52	325.21	724272
1797	1683812700	325.2	325.34	324.38	324.71	619689
1798	1683813600	324.73	325.25	324.56	325.15	383234
1799	1683814500	325.13	325.51	324.58	325.14	281743
1800	1683815400	325.13	325.17	324.12	324.43	304963
1801	1683816300	324.45	325.5	324.37	325.5	334193
1802	1683817200	325.5	325.77	325.34	325.61	307335
1803	1683818100	325.6	325.9	325.15	325.88	209984
1804	1683819000	325.9	326.26	325.67	325.98	253666
1805	1683819900	325.99	326.1	325.48	326.06	213433
1806	1683820800	326.08	326.11	325.51	325.76	211421
1807	1683821700	325.75	326.35	325.55	326	234709
1808	1683822600	326.05	326.49	325.98	326.45	122693
1809	1683823500	326.46	326.49	326.1	326.27	99585
1810	1683824400	326.31	326.37	325.86	326.01	132639
1811	1683825300	325.99	326.225	325.7	325.79	110334
1812	1683826200	325.78	326.21	325.67	325.81	166956
1813	1683827100	325.805	325.81	324.905	325.7	305372
1814	1683828000	325.71	325.87	325.47	325.85	107512
1815	1683828900	325.85	325.95	325.58	325.93	94501
1816	1683829800	325.91	326.75	325.81	326.69	243588
1817	1683830700	326.69	326.73	326.34	326.6	205982
1818	1683831600	326.64	326.7	326.32	326.6	172193
1819	1683832500	326.57	326.57	326.14	326.36	147545
1820	1683833400	326.36	326.41	325.8	326.14	190048
1821	1683834300	326.13	326.37	325.85	326.2	568483
1822	1683898200	326.74	327.18	326.54	326.79	358280
1823	1683899100	326.79	326.87	326.03	326.15	424943
1824	1683900000	326.22	326.43	325.15	325.57	521506
1825	1683900900	325.55	325.69	325.24	325.28	182675
1826	1683901800	325.255	325.26	324.65	325.24	299777
1827	1683902700	325.23	325.35	324.85	325.04	207138
1828	1683903600	325.05	325.71	324.92	325.05	225222
1829	1683904500	325.02	325.06	324.505	324.58	220446
1830	1683905400	324.57	324.76	324.3	324.5	192498
1831	1683906300	324.5	325.26	324.46	325.2	172116
1832	1683907200	325.2	325.25	324.33	324.41	222193
1833	1683908100	324.4	324.56	323.95	323.99	297142
1834	1683909000	324	324.27	323.52	323.55	252593
1835	1683909900	323.57	323.58	323.13	323.34	232234
1836	1683910800	323.33	323.79	323.15	323.67	175839
1837	1683911700	323.7	324.4	323.48	323.99	262515
1838	1683912600	323.98	324.29	323.53	323.92	234063
1839	1683913500	323.91	323.93	323.04	323.18	181923
1840	1683914400	323.18	323.53	322.96	323.07	251211
1841	1683915300	323.05	323.56	322.95	323.26	152134
1842	1683916200	323.245	323.49	323.04	323.3	243752
1843	1683917100	323.28	323.82	323.26	323.72	193100
1844	1683918000	323.74	324.03	323.58	323.75	220661
1845	1683918900	323.76	324.16	323.71	324.11	156735
1846	1683919800	324.14	324.71	324.14	324.68	405926
1847	1683920700	324.675	325.14	324.37	325.04	710133
1848	1684157400	325.52	325.57	324.91	325.53	512083
1849	1684158300	325.54	325.81	324.52	324.52	341844
1850	1684159200	324.565	324.87	323.96	324.14	298238
1851	1684160100	324.1	324.57	324.01	324.31	249171
1852	1684161000	324.29	325.16	324.22	325	206807
1853	1684161900	325.03	325.37	324.71	324.76	229413
1854	1684162800	324.76	325.56	324.73	325.54	104066
1855	1684163700	325.53	326.02	325.5	325.84	252169
1856	1684164600	325.84	326.05	325.67	325.73	208099
1857	1684165500	325.7	326.3	325.56	326.25	232472
1858	1684166400	326.26	326.33	325.95	326.01	137845
1859	1684167300	326.01	326.31	325.8	325.98	96535
1860	1684168200	325.98	326.05	325.73	325.95	91795
1861	1684169100	325.99	326.42	325.91	326.395	111324
1862	1684170000	326.41	327.03	326.26	326.82	165813
1863	1684170900	326.82	326.95	326.19	326.23	325243
1864	1684171800	326.22	326.325	325.575	325.8	140827
1865	1684172700	325.8	326.37	325.64	326.36	187255
1866	1684173600	326.36	326.61	326.34	326.57	145393
1867	1684174500	326.6	326.62	326.25	326.35	110995
1868	1684175400	326.35	326.57	326.18	326.53	102615
1869	1684176300	326.53	326.7	326.19	326.31	141748
1870	1684177200	326.31	326.6	326.19	326.41	102078
1871	1684178100	326.42	326.64	326.34	326.59	110761
1872	1684179000	326.59	326.77	326.48	326.485	191427
1873	1684179900	326.48	326.9	326.47	326.86	464043
1874	1684243800	326.06	327.67	326.02	327.59	468053
1875	1684244700	327.61	327.98	326.93	327.25	412349
1876	1684245600	327.26	327.51	326.43	326.64	365652
1877	1684246500	326.59	327.75	326.56	327.73	259181
1878	1684247400	327.725	328.02	327.12	327.53	241049
1879	1684248300	327.51	328.39	327.44	328.055	242193
1880	1684249200	328.06	328.37	327.88	328.18	164336
1881	1684250100	328.16	328.52	327.84	328.52	172048
1882	1684251000	328.52	328.58	327.63	328.06	234894
1883	1684251900	328.04	328.75	328.01	328.68	295589
1884	1684252800	328.69	328.79	328.4	328.68	227391
1885	1684253700	328.67	328.735	328.275	328.59	125665
1886	1684254600	328.59	328.9	328.39	328.78	148967
1887	1684255500	328.78	328.83	328.31	328.78	216801
1888	1684256400	328.79	328.89	328.55	328.67	141901
1889	1684257300	328.67	328.72	328.19	328.26	135860
1890	1684258200	328.3	328.52	328.17	328.38	132347
1891	1684259100	328.38	328.69	328.32	328.67	135247
1892	1684260000	328.685	328.765	327.95	328.17	250096
1893	1684260900	328.15	328.24	328	328.16	197189
1894	1684261800	328.16	328.3	327.77	328.25	201993
1895	1684262700	328.23	328.61	328.21	328.47	148710
1896	1684263600	328.46	328.6	328.27	328.4	137879
1897	1684264500	328.39	328.59	328.06	328.5	191026
1898	1684265400	328.48	328.52	328.13	328.18	225326
1899	1684266300	328.145	328.15	327.13	327.13	1042636
1900	1684330200	328.24	328.6	327.96	328.22	509172
1901	1684331100	328.26	328.28	327.04	327.12	594517
1902	1684332000	327.13	327.96	327.1	327.94	352002
1903	1684332900	327.92	328.17	327.83	327.99	231277
1904	1684333800	328.02	328.36	327.96	328.33	196812
1905	1684334700	328.32	328.58	328.16	328.5	265760
1906	1684335600	328.51	328.68	328.27	328.45	201916
1907	1684336500	328.46	329.14	327.78	328.55	536852
1908	1684337400	328.54	328.91	328.38	328.87	207967
1909	1684338300	328.87	329.1	328.66	328.96	195090
1910	1684339200	328.96	328.98	328.635	328.715	98362
1911	1684340100	328.7	328.96	328.56	328.92	118503
1912	1684341000	328.94	329.72	328.91	329.71	544579
1913	1684341900	329.72	330.41	329.66	330.19	407861
1914	1684342800	330.205	330.84	330.2	330.58	377424
1915	1684343700	330.59	331.21	330.39	331.12	385708
1916	1684344600	331.11	331.34	330.94	331.28	360465
1917	1684345500	331.28	331.7	331.24	331.68	399168
1918	1684346400	331.68	331.68	331.13	331.48	301349
1919	1684347300	331.47	331.58	331.27	331.34	186971
1920	1684348200	331.35	331.43	330.84	330.88	174029
1921	1684349100	330.9	331.17	330.68	330.74	220081
1922	1684350000	330.74	331.54	330.52	331.41	255430
1923	1684350900	331.4	331.56	330.88	330.99	298298
1924	1684351800	331.01	331.24	330.8	331.17	392099
1925	1684352700	331.16	331.55	330.98	331.17	1001267
1926	1684416600	331.52	332.92	331.51	332.71	588354
1927	1684417500	332.71	333.07	332.47	332.97	466049
1928	1684418400	332.98	333.67	332.66	333.37	424646
1929	1684419300	333.4	334.475	333.27	334.41	648086
1930	1684420200	334.44	334.84	334.13	334.2	474988
1931	1684421100	334.21	334.72	334.05	334.68	332244
1932	1684422000	334.69	335.65	334.65	335.34	539572
1933	1684422900	335.33	335.725	335.125	335.56	284566
1934	1684423800	335.57	335.93	335.37	335.77	317654
1935	1684424700	335.77	336.39	335.37	335.64	676429
1936	1684425600	335.64	335.725	334.78	334.81	598320
1937	1684426500	334.8	335.18	334.44	334.68	432678
1938	1684427400	334.69	334.99	334.52	334.82	275897
1939	1684428300	334.84	335.02	334.47	334.84	274725
1940	1684429200	334.87	335.35	334.86	335.04	176683
1941	1684430100	335.05	336.01	335.01	335.03	422863
1942	1684431000	335.04	335.45	334.79	334.8	203346
1943	1684431900	334.79	334.98	334.18	334.32	270777
1944	1684432800	334.31	334.42	334	334.28	245561
1945	1684433700	334.29	334.98	334.26	334.78	165331
1946	1684434600	334.79	335.165	334.79	335.07	197745
1947	1684435500	335.07	335.51	335.04	335.41	254123
1948	1684436400	335.41	335.74	335.19	335.68	284013
1949	1684437300	335.67	336.4	335.66	336.18	408001
1950	1684438200	336.16	336.9	336.08	336.815	382951
1951	1684439100	336.81	337.49	336.78	337.23	1288361
1952	1684503000	337.49	338.2	337.24	337.8	598511
1953	1684503900	337.82	337.83	336.97	337.41	462138
1954	1684504800	337.43	337.44	336.57	337.19	559694
1955	1684505700	337.19	337.8	337.13	337.47	349572
1956	1684506600	337.46	337.7	336.93	337.14	296921
1957	1684507500	337.14	337.15	336.58	337.05	233977
1958	1684508400	337.04	337.29	336.5	336.92	465111
1959	1684509300	336.91	337.45	336.38	336.39	637474
1960	1684510200	336.37	336.54	335.59	336.32	710778
1961	1684511100	336.28	337.16	336.22	336.58	434602
1962	1684512000	336.57	336.84	336.08	336.09	283069
1963	1684512900	336.08	336.91	335.89	336.24	294108
1964	1684513800	336.2	336.32	335.59	336.3	285961
1965	1684514700	336.3	336.54	336.15	336.32	271556
1966	1684515600	336.32	336.74	336.15	336.46	286474
1967	1684516500	336.45	336.91	336.4	336.72	194033
1968	1684517400	336.73	336.79	336.26	336.42	163055
1969	1684518300	336.4	336.53	336	336.02	243508
1970	1684519200	336.02	336.11	335.67	335.74	187507
1971	1684520100	335.73	336.26	335.43	335.79	303331
1972	1684521000	335.78	335.98	335.59	335.92	238393
1973	1684521900	335.9	336.32	335.55	336.28	256294
1974	1684522800	336.27	336.39	335.905	336.38	223518
1975	1684523700	336.37	336.47	335.97	336.02	230611
1976	1684524600	336.04	336.51	335.91	336.47	310813
1977	1684525500	336.52	336.67	336.21	336.46	832475
1978	1684762200	336.26	338.09	336.25	337.79	570632
1979	1684763100	337.775	338.66	337.47	338.23	575762
1980	1684764000	338.225	338.47	336.61	337.61	679595
1981	1684764900	337.65	338.12	337.46	337.61	302006
1982	1684765800	337.62	337.93	337.29	337.43	247442
1983	1684766700	337.43	337.78	337.01	337.75	345794
1984	1684767600	337.77	338.04	337.59	337.72	290316
1985	1684768500	337.67	338.15	337.67	337.84	134855
1986	1684769400	337.85	338.02	337.28	337.31	176077
1987	1684770300	337.3	337.56	337.09	337.39	164899
1988	1684771200	337.38	337.81	337.37	337.76	150352
1989	1684772100	337.75	337.76	337.105	337.14	186843
1990	1684773000	337.13	337.34	336.92	337.31	114114
1991	1684773900	337.31	337.52	337.25	337.465	66866
1992	1684774800	337.46	337.71	337.05	337.13	290801
1993	1684775700	337.12	337.74	336.82	337.63	198768
1994	1684776600	337.64	338.12	337.64	337.93	156377
1995	1684777500	337.94	337.98	337.61	337.61	134091
1996	1684778400	337.62	337.8	337.53	337.58	95038
1997	1684779300	337.58	338.05	337.565	338.04	116118
1998	1684780200	338.05	338.15	337.87	338.12	141829
1999	1684781100	338.11	338.56	337.8	338.08	259964
2000	1684782000	338.06	338.21	337.88	338.08	136128
2001	1684782900	338.085	338.16	337.39	337.64	257612
2002	1684783800	337.65	337.73	337.23	337.45	228327
2003	1684784700	337.46	337.69	337.15	337.65	803353
2004	1684848600	335.89	336.77	335.7	336.36	482804
2005	1684849500	336.33	337.04	336.23	336.7	458705
2006	1684850400	336.7	337.06	336.39	336.6	345926
2007	1684851300	336.6	336.82	336.11	336.49	364005
2008	1684852200	336.49	336.74	336.17	336.64	194493
2009	1684853100	336.63	336.64	335.95	336.27	229664
2010	1684854000	336.27	336.76	336.23	336.48	131162
2011	1684854900	336.47	336.88	336.32	336.81	103815
2012	1684855800	336.82	336.91	336.51	336.84	137893
2013	1684856700	336.85	336.9	336.36	336.61	200487
2014	1684857600	336.615	336.82	336.07	336.37	187142
2015	1684858500	336.36	336.4	335.92	336	182644
2016	1684859400	336.01	336.07	334.81	334.9	466147
2017	1684860300	334.89	335.21	334.575	335.03	401604
2018	1684861200	335.03	335.53	334.83	335.46	281767
2019	1684862100	335.46	335.63	334.8	334.86	300376
2020	1684863000	334.82	334.98	334.37	334.87	493928
2021	1684863900	334.87	334.96	334.34	334.53	266899
2022	1684864800	334.54	334.97	334.27	334.4	329487
2023	1684865700	334.4	334.55	333.02	333.53	816015
2024	1684866600	333.51	333.93	333.21	333.52	302928
2025	1684867500	333.5	333.86	333.37	333.76	170515
2026	1684868400	333.74	333.92	333.33	333.915	392034
2027	1684869300	333.92	333.92	333	333.66	357510
2028	1684870200	333.68	333.94	333.61	333.9	350632
2029	1684871100	333.91	334.13	333.29	333.32	1415581
2030	1684935000	331.37	332.19	330.86	331.72	743540
2031	1684935900	331.72	331.75	331.12	331.42	495393
2032	1684936800	331.4	331.58	330.41	330.76	584883
2033	1684937700	330.76	331.15	330.03	330.15	409554
2034	1684938600	330.13	330.53	330	330.12	338410
2035	1684939500	330.13	330.51	329.65	329.9	338881
2036	1684940400	329.9	330.37	329.56	330.1	392398
2037	1684941300	330.11	331.21	330.04	330.73	485990
2038	1684942200	330.73	330.92	330.04	330.22	415289
2039	1684943100	330.22	330.81	330.05	330.29	297576
2040	1684944000	330.29	330.93	330.27	330.66	203634
2041	1684944900	330.66	330.66	329.78	329.94	190546
2042	1684945800	329.96	330.48	329.84	330.17	176218
2043	1684946700	330.16	330.505	330.08	330.41	113173
2044	1684947600	330.42	330.45	329.87	329.88	219047
2045	1684948500	329.88	330.73	329.83	330.44	216421
2046	1684949400	330.44	331.23	330.41	331.23	211768
2047	1684950300	331.225	331.47	330.97	331.2	234809
2048	1684951200	331.22	331.52	330.64	331.045	289628
2049	1684952100	331.055	331.25	330.45	330.6	194066
2050	1684953000	330.58	331.08	330.41	330.95	114407
2051	1684953900	330.945	331.14	330.48	330.68	201542
2052	1684954800	330.68	331.15	330.4	331.14	172290
2053	1684955700	331.12	332.455	331.06	332.31	539523
2054	1684956600	332.33	332.9	331.73	331.77	598744
2055	1684957500	331.77	332.13	331.35	331.65	926718
2056	1685021400	339.16	339.42	336.95	337.78	1446329
2057	1685022300	337.82	337.96	336.671	337.29	634716
2058	1685023200	337.26	338.1	336.94	337.23	587716
2059	1685024100	337.21	337.56	336.72	337.5	360130
2060	1685025000	337.52	338.28	337.05	338.25	388452
2061	1685025900	338.255	338.69	338.17	338.615	350284
2062	1685026800	338.63	339.8	338.49	339.68	515082
2063	1685027700	339.69	339.92	339.12	339.37	568561
2064	1685028600	339.37	339.46	338.355	338.48	411346
2065	1685029500	338.48	339.04	338.42	338.88	337776
2066	1685030400	338.89	339.42	338.865	339.38	279988
2067	1685031300	339.4	340.33	339.3	340.11	456015
2068	1685032200	340.11	340.21	339.47	339.98	404954
2069	1685033100	339.98	340.08	339.53	339.63	296843
2070	1685034000	339.625	339.86	339.46	339.59	260340
2071	1685034900	339.61	340.09	339.6	340.01	218575
2072	1685035800	340	340.33	339.74	339.92	282745
2073	1685036700	339.93	340.12	339.73	340.03	183318
2074	1685037600	340.06	341.01	339.86	340.34	541561
2075	1685038500	340.335	340.62	340.09	340.115	248774
2076	1685039400	340.13	340.2	339.22	339.37	285027
2077	1685040300	339.37	339.38	338.85	339.02	232397
2078	1685041200	339.04	340.35	338.99	340.09	250237
2079	1685042100	340.12	340.66	339.84	340.54	292115
2080	1685043000	340.55	340.84	340.22	340.58	476727
2081	1685043900	340.57	340.64	339.635	339.75	772418
2082	1685107800	340.76	342.47	340.67	342.3	644473
2083	1685108700	342.33	343.3	342.19	343.14	693965
2084	1685109600	343.15	343.97	343.05	343.95	535592
2085	1685110500	343.97	345.27	343.97	345.21	508456
2086	1685111400	345.23	346.38	345	346.09	619439
2087	1685112300	346.09	346.83	345.99	346.49	575536
2088	1685113200	346.49	346.81	345.63	346.16	520742
2089	1685114100	346.19	346.555	345.79	346.27	455216
2090	1685115000	346.3	347.25	346.285	347.23	392226
2091	1685115900	347.235	347.6	347.04	347.24	382286
2092	1685116800	347.25	347.55	347.09	347.46	246096
2093	1685117700	347.47	347.74	347.22	347.7	258120
2094	1685118600	347.7	348.16	347.45	348.07	271652
2095	1685119500	348.11	348.23	347.86	348.05	346962
2096	1685120400	348.09	348.44	348.05	348.4	240533
2097	1685121300	348.42	348.42	347.84	348.06	244818
2098	1685122200	348.06	348.21	347.65	347.78	180628
2099	1685123100	347.78	348.11	347.68	348.02	179517
2100	1685124000	348.03	348.08	347.45	347.83	198043
2101	1685124900	347.84	348.34	347.75	348.18	145864
2102	1685125800	348.2	348.39	348.03	348.33	138590
2103	1685126700	348.34	348.82	348.3	348.45	234895
2104	1685127600	348.47	349.24	348.42	349.12	263923
2105	1685128500	349.11	349.18	348.63	348.73	264501
2106	1685129400	348.72	348.85	348.24	348.8	383437
2107	1685130300	348.79	348.85	348.2	348.39	1162022
2108	1685453400	352.71	353.93	351.89	353	1333666
2109	1685454300	353.04	353.17	350.62	351.12	1302935
2110	1685455200	351.12	351.51	350.06	350.85	718974
2111	1685456100	350.82	351.84	350.31	350.7	568927
2112	1685457000	350.71	351.29	350.44	350.68	410195
2113	1685457900	350.68	351.75	350.555	351.35	361365
2114	1685458800	351.34	351.99	351.25	351.75	418879
2115	1685459700	351.73	351.78	350.51	351.37	425099
2116	1685460600	351.37	352.12	351.17	351.56	267882
2117	1685461500	351.52	351.79	351.25	351.45	225305
2118	1685462400	351.46	351.55	350.69	350.94	244009
2119	1685463300	350.93	351.13	350.34	350.4	272682
2120	1685464200	350.41	350.84	349.9	350.24	328749
2121	1685465100	350.23	351.2	350.18	351.2	191251
2122	1685466000	351.2	351.22	350.38	350.58	223444
2123	1685466900	350.58	350.69	349.61	349.74	242938
2124	1685467800	349.73	349.96	349.34	349.51	238545
2125	1685468700	349.48	349.85	348.705	348.86	282285
2126	1685469600	348.88	349.15	348.54	349.02	231378
2127	1685470500	349.02	350.26	348.88	350.13	315009
2128	1685471400	350.13	351.08	350.12	351.02	299669
2129	1685472300	351.03	351.11	350.47	350.63	382697
2130	1685473200	350.625	350.74	350.21	350.37	390058
2131	1685474100	350.33	350.68	350.02	350.45	178021
2132	1685475000	350.46	350.71	350.12	350.17	178507
2133	1685475900	350.17	350.48	349.36	349.95	917981
2134	1685539800	348.37	349.94	348.24	349.73	646218
2135	1685540700	349.75	350.5	349.44	349.51	705710
2136	1685541600	349.52	349.91	348.21	348.24	564325
2137	1685542500	348.27	348.54	347.03	347.62	539096
2138	1685543400	347.59	347.94	347.345	347.55	484826
2139	1685544300	347.55	348.49	347.44	347.92	434240
2140	1685545200	347.91	348.01	347.22	347.33	282163
2141	1685546100	347.34	347.48	346.85	346.9	224195
2142	1685547000	346.87	347.1	346.53	346.99	243765
2143	1685547900	347	347.78	346.88	347.46	262305
2144	1685548800	347.46	347.9	347.11	347.6	228430
2145	1685549700	347.59	347.64	346.8	346.81	167212
2146	1685550600	346.81	347.36	346.74	347	170635
2147	1685551500	347	347.415	346.53	347.155	269134
2148	1685552400	347.145	347.57	346.96	347.4	151227
2149	1685553300	347.4	348.13	347.261	348.13	189270
2150	1685554200	348.14	349.23	348.1	348.71	405873
2151	1685555100	348.71	348.85	348.33	348.8	315383
2152	1685556000	348.77	349.04	348.37	348.99	192915
2153	1685556900	349	349.12	348.46	348.86	246876
2154	1685557800	348.87	348.96	348.46	348.76	195495
2155	1685558700	348.77	348.94	347.845	348.34	224876
2156	1685559600	348.35	348.39	347.57	347.785	250872
2157	1685560500	347.79	348.11	347.64	348.1	159601
2158	1685561400	348.13	348.8	347.985	348.69	461047
2159	1685562300	348.69	349.01	347.47	347.67	2759569
2160	1685626200	347.76	348.15	346.66	347.81	752922
2161	1685627100	347.82	348.38	347.14	348.06	533400
2162	1685628000	348.05	348.82	348.02	348.51	500839
2163	1685628900	348.45	348.69	347.17	347.87	458814
2164	1685629800	347.865	349.36	347.55	349.24	249087
2165	1685630700	349.29	349.85	349.08	349.21	409059
2166	1685631600	349.23	349.95	348.92	349.91	206467
2167	1685632500	349.92	350.31	349.51	349.84	234435
2168	1685633400	349.84	350.45	349.74	350.09	232977
2169	1685634300	350.1	350.82	350.09	350.78	216880
2170	1685635200	350.805	351.33	350.8	351.2	291948
2171	1685636100	351.23	351.8	351.13	351.59	216560
2172	1685637000	351.6	351.75	351.34	351.59	214602
2173	1685637900	351.59	351.85	351.31	351.76	186851
2174	1685638800	351.77	352	351.52	352	134244
2175	1685639700	352	352.01	351.39	351.52	278780
2176	1685640600	351.55	351.91	351.34	351.78	134091
2177	1685641500	351.8	352.36	351.77	352.35	209679
2178	1685642400	352.35	352.66	352.07	352.38	215375
2179	1685643300	352.4	352.6	352.27	352.43	181485
2180	1685644200	352.43	352.6	352.175	352.43	207111
2181	1685645100	352.445	352.94	352.32	352.77	330826
2182	1685646000	352.78	353.29	352.74	353.21	313457
2183	1685646900	353.21	353.365	352.18	352.26	295916
2184	1685647800	352.26	352.33	351.08	351.48	604306
2185	1685648700	351.46	352.07	351.45	352.05	758517
2186	1685712600	353.765	355.825	353.75	355.3	738599
2187	1685713500	355.28	355.39	352.16	352.3	974389
2188	1685714400	352.3	353.62	352.01	353.52	553436
2189	1685715300	353.52	353.69	352.39	353.33	342538
2190	1685716200	353.34	354.32	352.82	354.27	335474
2191	1685717100	354.325	354.98	354.05	354.85	313915
2192	1685718000	354.89	355.3	354.52	354.53	372271
2193	1685718900	354.53	355.14	354.52	354.89	202907
2194	1685719800	354.9	355.14	354.54	354.92	222873
2195	1685720700	354.93	354.97	354.21	354.85	231020
2196	1685721600	354.855	354.96	354.11	354.27	259157
2197	1685722500	354.27	354.66	354.06	354.5	136101
2198	1685723400	354.52	355.03	354.35	354.97	110339
2199	1685724300	354.99	355.36	354.96	355	192380
2200	1685725200	355.03	355.29	354.65	354.89	157509
2201	1685726100	354.895	355.28	354.75	355.16	142805
2202	1685727000	355.17	355.21	354.65	354.82	119259
2203	1685727900	354.82	354.86	354.62	354.84	111666
2204	1685728800	354.85	355.01	354.07	354.12	183011
2205	1685729700	354.14	354.72	354.05	354.53	131125
2206	1685730600	354.54	354.95	354.43	354.86	97503
2207	1685731500	354.86	355.11	354.63	354.85	142861
2208	1685732400	354.89	355.2	354.59	354.79	193060
2209	1685733300	354.81	355.1	354.57	354.61	170297
2210	1685734200	354.59	354.88	354.345	354.64	225976
2211	1685735100	354.65	354.95	354.46	354.69	1114264
2212	1685971800	354.5	356.45	354.44	356.15	548981
2213	1685972700	356.18	356.31	354.71	355.09	358529
2214	1685973600	355.17	356.18	355.06	355.4	274312
2215	1685974500	355.41	355.75	354.97	355.39	198242
2216	1685975400	355.39	356.18	355.18	356.04	294714
2217	1685976300	356.04	356.93	356.04	356.77	298983
2218	1685977200	356.79	356.9	356.28	356.6	229812
2219	1685978100	356.62	357.1	356.53	356.97	199293
2220	1685979000	356.96	357.34	356.83	357.05	263473
2221	1685979900	357.05	357.25	356.86	356.87	140696
2222	1685980800	356.9	357.29	356.37	357.24	213051
2223	1685981700	357.255	357.43	356.86	357.13	187280
2224	1685982600	357.14	357.18	356.88	357.02	127991
2225	1685983500	357.03	357.42	356.94	357.41	113842
2226	1685984400	357.41	357.495	357.18	357.18	156699
2227	1685985300	357.2	357.21	356.29	356.47	307132
2228	1685986200	356.49	356.64	355.86	356.02	325629
2229	1685987100	356.03	356.16	355.45	355.98	183742
2230	1685988000	356.01	356.135	355.24	355.47	255991
2231	1685988900	355.45	356.01	355.36	355.62	228356
2232	1685989800	355.6	355.64	353.86	354.66	614949
2233	1685990700	354.68	355.46	354.02	355.41	349593
2234	1685991600	355.41	355.54	353.85	354.69	511450
2235	1685992500	354.71	355.25	354.51	355.01	239753
2236	1685993400	355	355.32	354.77	355.2	239932
2237	1685994300	355.24	355.38	354.82	354.88	523500
2238	1686058200	354.29	354.32	352.93	353.6	589883
2239	1686059100	353.59	354.32	353.49	353.92	396401
2240	1686060000	353.93	354.615	353.47	354.15	360588
2241	1686060900	354.14	354.8	353.865	354.5	233226
2242	1686061800	354.49	354.72	354.29	354.71	175568
2243	1686062700	354.72	355.41	354.72	355.05	324701
2244	1686063600	355.07	355.18	354.82	355.045	252564
2245	1686064500	355.06	355.29	353.8	354.35	354008
2246	1686065400	354.34	354.77	354.3	354.685	139575
2247	1686066300	354.69	355.62	354.64	355.51	236178
2248	1686067200	355.525	355.82	355.04	355.05	155566
2249	1686068100	355.05	355.24	354.86	355.06	170583
2250	1686069000	355.05	355.23	353.99	354.32	215381
2251	1686069900	354.32	354.39	353.49	353.61	267071
2252	1686070800	353.62	354.69	353.57	354.66	146415
2253	1686071700	354.65	354.78	354.03	354.57	296236
2254	1686072600	354.56	354.76	354.42	354.49	180209
2255	1686073500	354.47	354.72	353.79	354.09	171234
2256	1686074400	354.09	354.57	353.91	354.54	165917
2257	1686075300	354.54	354.64	354.08	354.63	92993
2258	1686076200	354.62	354.7	354.32	354.5	112108
2259	1686077100	354.49	354.96	354.42	354.89	129397
2260	1686078000	354.9	355.33	354.9	355.02	160648
2261	1686078900	355.01	355.24	354.91	354.99	137638
2262	1686079800	355.02	355.08	354.29	354.87	359921
2263	1686080700	354.86	355.285	354.58	354.86	634612
2264	1686144600	355.13	357.12	355.13	356.93	690676
2265	1686145500	356.95	357.01	355.6	356.05	451678
2266	1686146400	356.05	356.24	355.01	355.3	630538
2267	1686147300	355.28	355.28	353.67	354.08	609834
2268	1686148200	354.07	354.39	352.53	352.53	560379
2269	1686149100	352.56	352.85	351.63	352.25	485904
2270	1686150000	352.24	352.785	352.06	352.41	299846
2271	1686150900	352.47	352.71	351.71	352.57	303119
2272	1686151800	352.58	353.11	351.78	351.8	260695
2273	1686152700	351.8	352.43	351.08	351.2	352144
2274	1686153600	351.2	351.83	351.12	351.23	274417
2275	1686154500	351.27	351.42	349.82	350.16	370074
2276	1686155400	350.17	351.12	350.17	351.09	294921
2277	1686156300	351.08	351.13	350.04	350.23	328856
2278	1686157200	350.23	350.7	349.95	349.99	428672
2279	1686158100	349.98	350.17	349.3	349.8	333768
2280	1686159000	349.81	349.89	349.03	349.67	429690
2281	1686159900	349.685	350.02	349.21	349.86	316592
2282	1686160800	349.86	350.39	349.76	350.24	361868
2283	1686161700	350.25	350.69	349.83	350.11	242417
2284	1686162600	350.1	350.16	349.03	349.41	370094
2285	1686163500	349.38	349.84	349.1	349.83	265607
2286	1686164400	349.82	350.04	349.14	349.34	223982
2287	1686165300	349.32	349.92	348.94	349.39	473472
2288	1686166200	349.38	349.61	348.26	348.68	636670
2289	1686167100	348.69	349.09	348.18	348.78	1285347
2290	1686231000	349.09	350.55	348.89	350.19	850880
2291	1686231900	350.2	350.29	349.21	350.09	499037
2292	1686232800	350.1	350.98	349.8	350.79	460759
2293	1686233700	350.82	351.17	350.41	350.95	328225
2294	1686234600	351	351.65	350.53	351.43	317850
2295	1686235500	351.5	352.06	351.48	352.01	301033
2296	1686236400	352.02	352.89	351.94	352.48	331865
2297	1686237300	352.46	352.83	352.24	352.83	198357
2298	1686238200	352.83	352.91	352.54	352.8	217269
2299	1686239100	352.81	353.4	352.64	352.95	349940
2300	1686240000	352.93	353.02	352.52	352.83	208830
2301	1686240900	352.82	353.62	352.75	353.56	200655
2302	1686241800	353.56	353.59	352.68	352.88	217326
2303	1686242700	352.89	352.89	352.35	352.61	169146
2304	1686243600	352.59	352.88	352.48	352.72	165870
2305	1686244500	352.71	352.74	351.93	352.09	179133
2306	1686245400	352.09	352.16	351.38	351.47	213786
2307	1686246300	351.48	351.85	351.13	351.76	242092
2308	1686247200	351.77	351.99	351.51	351.91	256635
2309	1686248100	351.89	352.41	351.86	352.27	156287
2310	1686249000	352.29	352.8	352.29	352.76	167122
2311	1686249900	352.75	352.79	352.44	352.67	143913
2312	1686250800	352.67	353.13	352.57	352.88	180538
2313	1686251700	352.89	353.01	352.69	352.78	140387
2314	1686252600	352.79	353.27	352.63	353.23	200365
2315	1686253500	353.21	353.43	352.96	353.06	625444
2316	1686317400	354.62	356.25	354.54	356.04	653731
2317	1686318300	356.06	357.21	356.06	356.85	511561
2318	1686319200	356.91	357.38	356.61	357.24	404308
2319	1686320100	357.31	357.66	357.09	357.22	356551
2320	1686321000	357.24	357.47	355.41	355.75	417682
2321	1686321900	355.78	356.02	354.59	355.33	469089
2322	1686322800	355.31	356.6	355.25	356.6	306961
2323	1686323700	356.59	356.59	354.33	354.38	382476
2324	1686324600	354.38	354.94	353.91	354.9	399975
2325	1686325500	354.895	354.98	353.89	353.9	227011
2326	1686326400	353.91	354.46	353.26	354.37	250232
2327	1686327300	354.385	354.57	353.21	353.58	221960
2328	1686328200	353.6	353.93	353.04	353.74	210964
2329	1686329100	353.75	354.43	353.56	354.41	171237
2330	1686330000	354.415	354.86	354.3	354.77	143545
2331	1686330900	354.785	355.18	354.4	355.16	181769
2332	1686331800	355.185	355.54	355.05	355.465	131147
2333	1686332700	355.47	355.91	355.36	355.76	239592
2334	1686333600	355.76	355.79	355.345	355.49	142025
2335	1686334500	355.49	355.91	355.13	355.44	141019
2336	1686335400	355.45	355.46	354.67	354.92	102783
2337	1686336300	354.94	355.22	354.61	355.14	118573
2338	1686337200	355.14	355.21	354.49	354.67	128543
2339	1686338100	354.72	354.9	354.25	354.71	164328
2340	1686339000	354.69	354.87	354.35	354.58	239083
2341	1686339900	354.59	354.79	354.06	354.51	598001
2342	1686576600	356.21	356.53	355.63	356.1	612895
2343	1686577500	356.14	356.49	355.73	355.96	310019
2344	1686578400	355.97	356.251	355.2	355.76	278280
2345	1686579300	355.76	356.35	355.2	356.25	216622
2346	1686580200	356.25	356.44	355.9	356.38	217214
2347	1686581100	356.39	356.85	355.91	355.99	263224
2348	1686582000	356.02	356.3	355.67	356.14	166516
2349	1686582900	356.13	356.57	356.06	356.46	93282
2350	1686583800	356.47	357.31	356.47	357.29	226918
2351	1686584700	357.28	357.41	357	357.28	133016
2352	1686585600	357.28	357.31	356.82	356.92	96777
2353	1686586500	356.9	357.25	356.83	357.13	85049
2354	1686587400	357.15	357.5	357.13	357.29	112974
2355	1686588300	357.3	357.435	357.06	357.37	75019
2356	1686589200	357.34	357.52	357.26	357.41	118662
2357	1686590100	357.41	357.48	357.24	357.41	68903
2358	1686591000	357.42	357.88	357.31	357.84	134039
2359	1686591900	357.83	358.34	357.82	358.32	235543
2360	1686592800	358.32	358.37	358.1	358.23	121963
2361	1686593700	358.24	358.36	358.06	358.19	93672
2362	1686594600	358.18	358.48	358.16	358.46	116860
2363	1686595500	358.47	359.29	358.4	359.225	183106
2364	1686596400	359.23	360.1	358.98	359.94	290881
2365	1686597300	359.95	360.28	359.35	359.74	306117
2366	1686598200	359.74	360.44	359.55	359.94	402814
2367	1686599100	359.93	360.59	359.84	360.54	1086061
2368	1686663000	363.3	364.11	362.5	363.06	822347
2369	1686663900	363.065	363.08	361.24	361.5	689324
2370	1686664800	361.55	362.15	360.03	360.51	564593
2371	1686665700	360.51	361.39	360.05	360.78	315969
2372	1686666600	360.79	361.89	360.42	361.51	343744
2373	1686667500	361.51	362.3	361.26	362.09	225609
2374	1686668400	362.05	363.33	361.69	363.2	257447
2375	1686669300	363.22	363.64	362.9	363.12	330742
2376	1686670200	363.13	363.21	362.39	362.63	236317
2377	1686671100	362.62	363.18	362.2	362.23	206026
2378	1686672000	362.25	363.05	361.84	362.9	198539
2379	1686672900	362.91	362.97	362.09	362.61	161467
2380	1686673800	362.63	363.19	362.49	363.09	131135
2381	1686674700	363.09	363.4	362.71	363.4	163264
2382	1686675600	363.4	363.71	362.46	362.87	297776
2383	1686676500	362.81	363.22	362.69	363.11	205599
2384	1686677400	363.12	363.5	363.04	363.45	122078
2385	1686678300	363.47	363.56	362.82	363.1	207471
2386	1686679200	363.07	363.24	362.11	362.64	220718
2387	1686680100	362.65	362.74	361.3	361.6	251507
2388	1686681000	361.6	361.87	361.26	361.78	352249
2389	1686681900	361.78	362.72	361.465	362.52	270989
2390	1686682800	362.53	362.88	362.405	362.78	250534
2391	1686683700	362.77	363.17	362.57	362.62	296058
2392	1686684600	362.63	363.1	362.46	362.71	296674
2393	1686685500	362.69	363.41	362.665	363.3	723226
2394	1686749400	363.3	363.47	362.27	363.38	508360
2395	1686750300	363.37	363.98	363.37	363.87	330737
2396	1686751200	363.88	364.49	363.58	364.45	239669
2397	1686752100	364.42	365.12	364.21	364.5	275975
2398	1686753000	364.55	365.29	364.48	365.06	251016
2399	1686753900	365.06	365.24	364.51	364.6	257820
2400	1686754800	364.645	365.37	364.2	365.31	214004
2401	1686755700	365.32	366.19	365.32	365.77	317495
2402	1686756600	365.74	365.9	365.38	365.41	159735
2403	1686757500	365.42	365.51	364.97	365.19	160291
2404	1686758400	365.18	365.38	364.57	365.34	131672
2405	1686759300	365.34	365.56	365.19	365.28	120557
2406	1686760200	365.28	365.28	365.01	365.02	124169
2407	1686761100	365.03	365.32	364.91	365.27	158441
2408	1686762000	365.28	365.28	364.33	364.52	187825
2409	1686762900	364.5	364.5	363.97	364.28	144463
2410	1686763800	364.28	364.519	363.83	364.12	127468
2411	1686764700	364.12	364.4	363.96	364.24	172030
2412	1686765600	364.2	364.2	360.42	362.12	1548803
2413	1686766500	362.06	362.23	360.85	361.97	635156
2414	1686767400	361.99	364.52	361.44	364.39	933826
2415	1686768300	364.4	365.08	363.74	364.23	627425
2416	1686769200	364.26	366.16	364.17	364.25	655622
2417	1686770100	364.25	365.58	363.41	364.46	565803
2418	1686771000	364.46	365.02	364	364.49	322068
2419	1686771900	364.49	365.91	363.39	365.9	1312744
2420	1686835800	364.65	365.79	363.98	365.68	735253
2421	1686836700	365.68	366.58	365.37	366.07	693653
2422	1686837600	366.11	367.47	365.66	367	609899
2423	1686838500	367	367.74	366.43	367.63	448043
2424	1686839400	367.63	367.67	366.45	367.14	305402
2425	1686840300	367.12	368.01	367.05	367.38	315005
2426	1686841200	367.39	367.98	367.03	367.68	385949
2427	1686842100	367.69	368.31	367.6	368.3	306850
2428	1686843000	368.29	369.02	367.945	368.66	344705
2429	1686843900	368.68	368.9	367.91	368.58	343745
2430	1686844800	368.59	368.89	368.13	368.13	160087
2431	1686845700	368.16	368.65	368.13	368.43	165751
2432	1686846600	368.43	368.69	367.84	368.39	189368
2433	1686847500	368.4	368.45	367.94	368.41	118975
2434	1686848400	368.42	368.47	367.6	367.6	149174
2435	1686849300	367.59	368.58	367.52	368.56	151521
2436	1686850200	368.57	369.22	368.52	369.13	183103
2437	1686851100	369.13	369.85	369.1	369.66	252428
2438	1686852000	369.66	369.92	369.15	369.18	257229
2439	1686852900	369.15	369.88	368.93	369.75	291525
2440	1686853800	369.76	370.76	369.68	370.7	323161
2441	1686854700	370.71	371.77	370.37	371.46	522663
2442	1686855600	371.46	371.67	370.47	371.44	460951
2443	1686856500	371.44	371.67	370.645	371.09	356070
2444	1686857400	371.09	371.34	370.54	370.67	672825
2445	1686858300	370.66	371.36	369.83	370.28	1345839
2446	1686922200	372.72	372.85	369.78	369.9	1191177
2447	1686923100	369.93	370.42	369.38	369.99	424655
2448	1686924000	370.04	370.95	369.64	370.21	497096
2449	1686924900	370.21	371.28	369.87	371.27	326480
2450	1686925800	371.24	371.33	370.24	370.27	324727
2451	1686926700	370.26	370.7	369.64	370.33	261357
2452	1686927600	370.36	371.34	369.96	371.13	302965
2453	1686928500	371.15	371.15	369.13	369.58	328037
2454	1686929400	369.6	370.03	369.49	369.87	171771
2455	1686930300	369.91	370.34	369.27	370.31	237535
2456	1686931200	370.32	370.51	370.02	370.07	168832
2457	1686932100	370.085	370.72	369.98	370.69	177960
2458	1686933000	370.7	370.98	370.49	370.57	142055
2459	1686933900	370.57	371.31	370.49	371.01	232334
2460	1686934800	371.01	371.14	370.19	370.5	158830
2461	1686935700	370.51	370.68	370.14	370.25	158927
2462	1686936600	370.27	370.5	370.05	370.45	119738
2463	1686937500	370.44	370.51	369.8	370.3	129223
2464	1686938400	370.29	370.41	369.67	369.83	221161
2465	1686939300	369.83	369.97	369.57	369.83	100870
2466	1686940200	369.83	369.83	369.12	369.34	205608
2467	1686941100	369.35	369.46	368.8	368.85	182250
2468	1686942000	368.87	368.94	368.06	368.08	255207
2469	1686942900	368.07	368.89	368.04	368.37	255285
2470	1686943800	368.4	369.1	368.36	368.64	334238
2471	1686944700	368.65	369.03	367.48	367.88	1825001
2472	1687267800	365.995	367.86	365.8	367.52	626020
2473	1687268700	367.45	368.32	366.27	366.28	354496
2474	1687269600	366.27	366.86	365.79	365.9	247318
2475	1687270500	365.97	365.98	363.98	364.25	495255
2476	1687271400	364.25	364.96	363.88	364.82	411002
2477	1687272300	364.82	365	364.24	364.4	275686
2478	1687273200	364.44	365.4	364.42	364.79	269542
2479	1687274100	364.76	365.14	364.555	365.08	166680
2480	1687275000	365.075	365.54	365.02	365.03	211173
2481	1687275900	365.02	365.43	364.78	364.8	155749
2482	1687276800	364.81	365.8	364.67	365.59	139025
2483	1687277700	365.59	366.73	365.56	366.65	392795
2484	1687278600	366.67	367.31	366.5	367.08	212446
2485	1687279500	367.08	367.41	366.82	367.06	148157
2486	1687280400	367.07	367.28	366.66	367.12	172232
2487	1687281300	367.13	367.7	367.1	367.28	169586
2488	1687282200	367.27	367.58	367.2	367.29	110820
2489	1687283100	367.28	367.47	366.425	366.54	173517
2490	1687284000	366.53	366.78	366.4	366.58	112903
2491	1687284900	366.58	367.3	366.57	367.29	165672
2492	1687285800	367.29	367.32	366.47	366.63	116621
2493	1687286700	366.6	366.9	366.37	366.82	84581
2494	1687287600	366.82	366.96	366.37	366.75	125840
2495	1687288500	366.71	366.94	366.475	366.905	119310
2496	1687289400	366.91	367.31	366.64	367.3	250732
2497	1687290300	367.29	367.735	366.81	366.93	790844
2498	1687354200	365.73	366.17	365.17	365.33	431577
2499	1687355100	365.26	365.33	363.71	363.98	355790
2500	1687356000	363.975	364.1	362.76	363.68	503465

The file is too large to be shown. View Raw