date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-02-25 15:10:00,85.26,85.27,85.25,85.27,38694.0,76.4711,76.48,76.4621,76.48,38694.0
2020-02-25 15:20:00,85.27,85.28,85.26,85.26,171285.0,76.48,76.489,76.4711,76.4711,171285.0
2020-02-25 15:30:00,85.26,85.28,85.26,85.28,291062.0,76.4711,76.489,76.4711,76.489,291062.0
2020-02-25 15:40:00,85.28,85.28,85.25,85.26,84485.0,76.489,76.489,76.4621,76.4711,84485.0
2020-02-25 15:50:00,85.26,85.26,85.24,85.25,118941.0,76.4711,76.4711,76.4531,76.4621,118941.0
2020-02-26 09:30:00,85.24,85.26,85.24,85.25,87525.0,76.4531,76.4711,76.4531,76.4621,87525.0
2020-02-26 09:40:00,85.24,85.25,85.22,85.25,90965.0,76.4531,76.4621,76.4352,76.4621,90965.0
2020-02-26 09:50:00,85.25,85.26,85.24,85.26,80775.0,76.4621,76.4711,76.4531,76.4711,80775.0
2020-02-26 10:00:00,85.26,85.27,85.25,85.27,41695.0,76.4711,76.48,76.4621,76.48,41695.0
2020-02-26 10:10:00,85.26,85.27,85.24,85.24,43146.0,76.4711,76.48,76.4531,76.4531,43146.0
2020-02-26 10:20:00,85.25,85.26,85.24,85.26,18041.0,76.4621,76.4711,76.4531,76.4711,18041.0
2020-02-26 10:30:00,85.26,85.27,85.25,85.27,109835.0,76.4711,76.48,76.4621,76.48,109835.0
2020-02-26 10:40:00,85.27,85.27,85.26,85.27,30820.0,76.48,76.48,76.4711,76.48,30820.0
2020-02-26 10:50:00,85.27,85.27,85.25,85.26,21984.0,76.48,76.48,76.4621,76.4711,21984.0
2020-02-26 11:00:00,85.26,85.27,85.25,85.26,72782.0,76.4711,76.48,76.4621,76.4711,72782.0
2020-02-26 11:10:00,85.27,85.27,85.26,85.27,28505.0,76.48,76.48,76.4711,76.48,28505.0
2020-02-26 11:20:00,85.27,85.27,85.26,85.27,68681.0,76.48,76.48,76.4711,76.48,68681.0
2020-02-26 11:30:00,85.27,85.27,85.26,85.27,31098.0,76.48,76.48,76.4711,76.48,31098.0
2020-02-26 11:40:00,85.27,85.27,85.26,85.26,12553.0,76.48,76.48,76.4711,76.4711,12553.0
2020-02-26 11:50:00,85.27,85.29,85.26,85.29,201621.0,76.48,76.498,76.4711,76.498,201621.0
2020-02-26 12:00:00,85.29,85.3,85.28,85.3,38599.0,76.498,76.5069,76.489,76.5069,38599.0
2020-02-26 12:10:00,85.29,85.31,85.29,85.3,54245.0,76.498,76.5159,76.498,76.5069,54245.0
2020-02-26 12:20:00,85.3,85.3,85.29,85.3,206474.0,76.5069,76.5069,76.498,76.5069,206474.0
2020-02-26 12:30:00,85.3,85.3,85.28,85.3,182727.0,76.5069,76.5069,76.489,76.5069,182727.0
2020-02-26 12:40:00,85.3,85.31,85.29,85.3,28712.0,76.5069,76.5159,76.498,76.5069,28712.0
2020-02-26 12:50:00,85.3,85.31,85.29,85.3,47577.0,76.5069,76.5159,76.498,76.5069,47577.0
2020-02-26 13:00:00,85.29,85.3,85.29,85.3,20280.0,76.498,76.5069,76.498,76.5069,20280.0
2020-02-26 13:10:00,85.3,85.3,85.29,85.3,25472.0,76.5069,76.5069,76.498,76.5069,25472.0
2020-02-26 13:20:00,85.3,85.3,85.28,85.29,38844.0,76.5069,76.5069,76.489,76.498,38844.0
2020-02-26 13:30:00,85.29,85.34,85.28,85.33,46752.0,76.498,76.5428,76.489,76.5338,46752.0
2020-02-26 13:40:00,85.33,85.34,85.3,85.31,42201.0,76.5338,76.5428,76.5069,76.5159,42201.0
2020-02-26 13:50:00,85.32,85.33,85.31,85.33,24830.0,76.5249,76.5338,76.5159,76.5338,24830.0
2020-02-26 14:00:00,85.33,85.33,85.32,85.33,65499.0,76.5338,76.5338,76.5249,76.5338,65499.0
2020-02-26 14:10:00,85.32,85.34,85.32,85.34,28650.0,76.5249,76.5428,76.5249,76.5428,28650.0
2020-02-26 14:20:00,85.34,85.34,85.32,85.34,64002.0,76.5428,76.5428,76.5249,76.5428,64002.0
2020-02-26 14:30:00,85.34,85.34,85.32,85.33,30025.0,76.5428,76.5428,76.5249,76.5338,30025.0
2020-02-26 14:40:00,85.33,85.34,85.32,85.33,25997.0,76.5338,76.5428,76.5249,76.5338,25997.0
2020-02-26 14:50:00,85.34,85.35,85.32,85.33,68013.0,76.5428,76.5518,76.5249,76.5338,68013.0
2020-02-26 15:00:00,85.33,85.33,85.31,85.31,19501.0,76.5338,76.5338,76.5159,76.5159,19501.0
2020-02-26 15:10:00,85.31,85.32,85.3,85.31,33662.0,76.5159,76.5249,76.5069,76.5159,33662.0
2020-02-26 15:20:00,85.31,85.31,85.3,85.31,58429.0,76.5159,76.5159,76.5069,76.5159,58429.0
2020-02-26 15:30:00,85.31,85.31,85.29,85.3,168793.0,76.5159,76.5159,76.498,76.5069,168793.0
2020-02-26 15:40:00,85.29,85.31,85.29,85.3,40492.0,76.498,76.5159,76.498,76.5069,40492.0
2020-02-26 15:50:00,85.3,85.31,85.29,85.3,203415.0,76.5069,76.5159,76.498,76.5069,203415.0
2020-02-27 09:30:00,85.44,85.46,85.44,85.44,187784.0,76.6325,76.6504,76.6325,76.6325,187784.0
2020-02-27 09:40:00,85.45,85.48,85.44,85.47,684643.0,76.6415,76.6684,76.6325,76.6594,684643.0
2020-02-27 09:50:00,85.47,85.47,85.43,85.44,106562.0,76.6594,76.6594,76.6235,76.6325,106562.0
2020-02-27 10:00:00,85.44,85.47,85.43,85.46,110487.0,76.6325,76.6594,76.6235,76.6504,110487.0
2020-02-27 10:10:00,85.47,85.47,85.45,85.46,71416.0,76.6594,76.6594,76.6415,76.6504,71416.0
2020-02-27 10:20:00,85.47,85.47,85.46,85.47,68635.0,76.6594,76.6594,76.6504,76.6594,68635.0
2020-02-27 10:30:00,85.47,85.5,85.46,85.47,51361.0,76.6594,76.6863,76.6504,76.6594,51361.0
2020-02-27 10:40:00,85.47,85.47,85.46,85.47,119836.0,76.6594,76.6594,76.6504,76.6594,119836.0
2020-02-27 10:50:00,85.46,85.47,85.43,85.44,54921.0,76.6504,76.6594,76.6235,76.6325,54921.0
2020-02-27 11:00:00,85.44,85.44,85.41,85.42,120471.0,76.6325,76.6325,76.6056,76.6146,120471.0
2020-02-27 11:10:00,85.42,85.43,85.41,85.42,82191.0,76.6146,76.6235,76.6056,76.6146,82191.0
2020-02-27 11:20:00,85.42,85.44,85.41,85.44,80814.0,76.6146,76.6325,76.6056,76.6325,80814.0
2020-02-27 11:30:00,85.44,85.45,85.43,85.44,192848.0,76.6325,76.6415,76.6235,76.6325,192848.0
2020-02-27 11:40:00,85.44,85.44,85.42,85.42,74922.0,76.6325,76.6325,76.6146,76.6146,74922.0
2020-02-27 11:50:00,85.43,85.43,85.4,85.41,150039.0,76.6235,76.6235,76.5966,76.6056,150039.0
2020-02-27 12:00:00,85.41,85.42,85.39,85.39,32703.0,76.6056,76.6146,76.5877,76.5877,32703.0
2020-02-27 12:10:00,85.39,85.39,85.38,85.38,37747.0,76.5877,76.5877,76.5787,76.5787,37747.0
2020-02-27 12:20:00,85.38,85.4,85.38,85.39,30528.0,76.5787,76.5966,76.5787,76.5877,30528.0
2020-02-27 12:30:00,85.39,85.4,85.36,85.37,34759.0,76.5877,76.5966,76.5608,76.5697,34759.0
2020-02-27 12:40:00,85.37,85.37,85.36,85.37,182992.0,76.5697,76.5697,76.5608,76.5697,182992.0
2020-02-27 12:50:00,85.36,85.38,85.36,85.37,25499.0,76.5608,76.5787,76.5608,76.5697,25499.0
2020-02-27 13:00:00,85.38,85.39,85.36,85.37,104070.0,76.5787,76.5877,76.5608,76.5697,104070.0
2020-02-27 13:10:00,85.37,85.38,85.36,85.38,52939.0,76.5697,76.5787,76.5608,76.5787,52939.0
2020-02-27 13:20:00,85.37,85.39,85.37,85.39,33170.0,76.5697,76.5877,76.5697,76.5877,33170.0
2020-02-27 13:30:00,85.39,85.4,85.38,85.4,98267.0,76.5877,76.5966,76.5787,76.5966,98267.0
2020-02-27 13:40:00,85.4,85.43,85.39,85.42,111108.0,76.5966,76.6235,76.5877,76.6146,111108.0
2020-02-27 13:50:00,85.41,85.42,85.39,85.41,179893.0,76.6056,76.6146,76.5877,76.6056,179893.0
2020-02-27 14:00:00,85.41,85.43,85.41,85.42,179605.0,76.6056,76.6235,76.6056,76.6146,179605.0
2020-02-27 14:10:00,85.42,85.43,85.41,85.42,47637.0,76.6146,76.6235,76.6056,76.6146,47637.0
2020-02-27 14:20:00,85.43,85.43,85.4,85.41,135854.0,76.6235,76.6235,76.5966,76.6056,135854.0
2020-02-27 14:30:00,85.4,85.41,85.4,85.41,107177.0,76.5966,76.6056,76.5966,76.6056,107177.0
2020-02-27 14:40:00,85.41,85.41,85.39,85.39,136136.0,76.6056,76.6056,76.5877,76.5877,136136.0
2020-02-27 14:50:00,85.4,85.42,85.39,85.4,285623.0,76.5966,76.6146,76.5877,76.5966,285623.0
2020-02-27 15:00:00,85.4,85.42,85.39,85.39,125238.0,76.5966,76.6146,76.5877,76.5877,125238.0
2020-02-27 15:10:00,85.39,85.4,85.38,85.4,172347.0,76.5877,76.5966,76.5787,76.5966,172347.0
2020-02-27 15:20:00,85.39,85.4,85.39,85.4,523793.0,76.5877,76.5966,76.5877,76.5966,523793.0
2020-02-27 15:30:00,85.4,85.42,85.39,85.41,261955.0,76.5966,76.6146,76.5877,76.6056,261955.0
2020-02-27 15:40:00,85.41,85.42,85.4,85.41,336596.0,76.6056,76.6146,76.5966,76.6056,336596.0
2020-02-27 15:50:00,85.41,85.43,85.4,85.42,302325.0,76.6056,76.6235,76.5966,76.6146,302325.0
2020-02-28 09:30:00,85.65,85.66,85.63,85.64,698846.0,76.8209,76.8298,76.8029,76.8119,698846.0
2020-02-28 09:40:00,85.64,85.68,85.62,85.67,450722.0,76.8119,76.8478,76.794,76.8388,450722.0
2020-02-28 09:50:00,85.68,85.69,85.67,85.68,98396.0,76.8478,76.8567,76.8388,76.8478,98396.0
2020-02-28 10:00:00,85.68,85.71,85.68,85.7,374384.0,76.8478,76.8747,76.8478,76.8657,374384.0
2020-02-28 10:10:00,85.7,85.7,85.67,85.67,600246.0,76.8657,76.8657,76.8388,76.8388,600246.0
2020-02-28 10:20:00,85.67,85.69,85.66,85.67,86847.0,76.8388,76.8567,76.8298,76.8388,86847.0
2020-02-28 10:30:00,85.66,85.68,85.66,85.67,89869.0,76.8298,76.8478,76.8298,76.8388,89869.0
2020-02-28 10:40:00,85.67,85.7,85.67,85.68,164561.0,76.8388,76.8657,76.8388,76.8478,164561.0
2020-02-28 10:50:00,85.69,85.69,85.66,85.67,121741.0,76.8567,76.8567,76.8298,76.8388,121741.0
2020-02-28 11:00:00,85.67,85.7,85.66,85.69,155502.0,76.8388,76.8657,76.8298,76.8567,155502.0
2020-02-28 11:10:00,85.7,85.7,85.66,85.66,155635.0,76.8657,76.8657,76.8298,76.8298,155635.0
2020-02-28 11:20:00,85.67,85.7,85.66,85.69,57218.0,76.8388,76.8657,76.8298,76.8567,57218.0
2020-02-28 11:30:00,85.7,85.7,85.65,85.66,269212.0,76.8657,76.8657,76.8209,76.8298,269212.0
2020-02-28 11:40:00,85.66,85.66,85.63,85.65,166180.0,76.8298,76.8298,76.8029,76.8209,166180.0
2020-02-28 11:50:00,85.66,85.68,85.65,85.67,118700.0,76.8298,76.8478,76.8209,76.8388,118700.0
2020-02-28 12:00:00,85.66,85.68,85.65,85.67,179323.0,76.8298,76.8478,76.8209,76.8388,179323.0
2020-02-28 12:10:00,85.67,85.68,85.66,85.68,50349.0,76.8388,76.8478,76.8298,76.8478,50349.0
2020-02-28 12:20:00,85.68,85.68,85.65,85.67,66931.0,76.8478,76.8478,76.8209,76.8388,66931.0
2020-02-28 12:30:00,85.66,85.66,85.65,85.66,91026.0,76.8298,76.8298,76.8209,76.8298,91026.0
2020-02-28 12:40:00,85.65,85.66,85.64,85.65,27738.0,76.8209,76.8298,76.8119,76.8209,27738.0
2020-02-28 12:50:00,85.64,85.65,85.63,85.64,60493.0,76.8119,76.8209,76.8029,76.8119,60493.0
2020-02-28 13:00:00,85.64,85.64,85.62,85.64,25734.0,76.8119,76.8119,76.794,76.8119,25734.0
2020-02-28 13:10:00,85.64,85.66,85.63,85.64,44549.0,76.8119,76.8298,76.8029,76.8119,44549.0
2020-02-28 13:20:00,85.65,85.65,85.64,85.65,107865.0,76.8209,76.8209,76.8119,76.8209,107865.0
2020-02-28 13:30:00,85.65,85.67,85.65,85.66,505162.0,76.8209,76.8388,76.8209,76.8298,505162.0
2020-02-28 13:40:00,85.67,85.67,85.66,85.67,108178.0,76.8388,76.8388,76.8298,76.8388,108178.0
2020-02-28 13:50:00,85.67,85.67,85.66,85.67,119262.0,76.8388,76.8388,76.8298,76.8388,119262.0
2020-02-28 14:00:00,85.67,85.68,85.66,85.68,123549.0,76.8388,76.8478,76.8298,76.8478,123549.0
2020-02-28 14:10:00,85.67,85.68,85.67,85.68,49857.0,76.8388,76.8478,76.8388,76.8478,49857.0
2020-02-28 14:20:00,85.69,85.69,85.68,85.69,130067.0,76.8567,76.8567,76.8478,76.8567,130067.0
2020-02-28 14:30:00,85.68,85.71,85.65,85.7,306633.0,76.8478,76.8747,76.8209,76.8657,306633.0
2020-02-28 14:40:00,85.69,85.72,85.69,85.71,127701.0,76.8567,76.8836,76.8567,76.8747,127701.0
2020-02-28 14:50:00,85.7,85.73,85.69,85.72,141620.0,76.8657,76.8926,76.8567,76.8836,141620.0
2020-02-28 15:00:00,85.71,85.75,85.7,85.73,755302.0,76.8747,76.9106,76.8657,76.8926,755302.0
2020-02-28 15:10:00,85.73,85.75,85.71,85.73,197025.0,76.8926,76.9106,76.8747,76.8926,197025.0
2020-02-28 15:20:00,85.74,85.77,85.73,85.77,63140.0,76.9016,76.9285,76.8926,76.9285,63140.0
2020-02-28 15:30:00,85.77,85.77,85.73,85.75,364175.0,76.9285,76.9285,76.8926,76.9106,364175.0
2020-02-28 15:40:00,85.75,85.77,85.74,85.75,353632.0,76.9106,76.9285,76.9016,76.9106,353632.0
2020-02-28 15:50:00,85.75,85.76,85.72,85.73,948723.0,76.9106,76.9195,76.8836,76.8926,948723.0
2020-03-02 09:30:00,85.72,85.75,85.71,85.75,419878.0,76.9959,77.0229,76.9869,77.0229,419878.0
2020-03-02 09:40:00,85.75,85.75,85.73,85.75,203178.0,77.0229,77.0229,77.0049,77.0229,203178.0
2020-03-02 09:50:00,85.75,85.77,85.74,85.75,373405.0,77.0229,77.0408,77.0139,77.0229,373405.0
2020-03-02 10:00:00,85.76,85.8,85.75,85.79,331698.0,77.0319,77.0678,77.0229,77.0588,331698.0
2020-03-02 10:10:00,85.78,85.79,85.76,85.78,144457.0,77.0498,77.0588,77.0319,77.0498,144457.0
2020-03-02 10:20:00,85.77,85.78,85.77,85.78,312811.0,77.0408,77.0498,77.0408,77.0498,312811.0
2020-03-02 10:30:00,85.78,85.78,85.76,85.77,96785.0,77.0498,77.0498,77.0319,77.0408,96785.0
2020-03-02 10:40:00,85.77,85.77,85.74,85.74,350692.0,77.0408,77.0408,77.0139,77.0139,350692.0
2020-03-02 10:50:00,85.75,85.75,85.73,85.74,76933.0,77.0229,77.0229,77.0049,77.0139,76933.0
2020-03-02 11:00:00,85.74,85.76,85.73,85.76,293125.0,77.0139,77.0319,77.0049,77.0319,293125.0
2020-03-02 11:10:00,85.76,85.77,85.72,85.76,168419.0,77.0319,77.0408,76.9959,77.0319,168419.0
2020-03-02 11:20:00,85.76,85.76,85.73,85.75,855724.0,77.0319,77.0319,77.0049,77.0229,855724.0
2020-03-02 11:30:00,85.75,85.75,85.72,85.72,83609.0,77.0229,77.0229,76.9959,76.9959,83609.0
2020-03-02 11:40:00,85.73,85.73,85.72,85.73,72229.0,77.0049,77.0049,76.9959,77.0049,72229.0
2020-03-02 11:50:00,85.73,85.73,85.7,85.72,349046.0,77.0049,77.0049,76.978,76.9959,349046.0
2020-03-02 12:00:00,85.72,85.72,85.7,85.71,52809.0,76.9959,76.9959,76.978,76.9869,52809.0
2020-03-02 12:10:00,85.72,85.73,85.71,85.73,128908.0,76.9959,77.0049,76.9869,77.0049,128908.0
2020-03-02 12:20:00,85.72,85.73,85.7,85.72,781882.0,76.9959,77.0049,76.978,76.9959,781882.0
2020-03-02 12:30:00,85.72,85.73,85.71,85.72,143933.0,76.9959,77.0049,76.9869,76.9959,143933.0
2020-03-02 12:40:00,85.72,85.73,85.7,85.71,113343.0,76.9959,77.0049,76.978,76.9869,113343.0
2020-03-02 12:50:00,85.71,85.72,85.7,85.7,34067.0,76.9869,76.9959,76.978,76.978,34067.0
2020-03-02 13:00:00,85.7,85.71,85.7,85.7,78115.0,76.978,76.9869,76.978,76.978,78115.0
2020-03-02 13:10:00,85.71,85.72,85.7,85.72,3227407.0,76.9869,76.9959,76.978,76.9959,3227407.0
2020-03-02 13:20:00,85.72,85.72,85.71,85.71,132359.0,76.9959,76.9959,76.9869,76.9869,132359.0
2020-03-02 13:30:00,85.72,85.73,85.71,85.71,129971.0,76.9959,77.0049,76.9869,76.9869,129971.0
2020-03-02 13:40:00,85.71,85.72,85.7,85.72,269628.0,76.9869,76.9959,76.978,76.9959,269628.0
2020-03-02 13:50:00,85.72,85.72,85.71,85.72,166295.0,76.9959,76.9959,76.9869,76.9959,166295.0
2020-03-02 14:00:00,85.71,85.72,85.71,85.72,96279.0,76.9869,76.9959,76.9869,76.9959,96279.0
2020-03-02 14:10:00,85.71,85.72,85.7,85.71,151002.0,76.9869,76.9959,76.978,76.9869,151002.0
2020-03-02 14:20:00,85.7,85.74,85.7,85.74,65186.0,76.978,77.0139,76.978,77.0139,65186.0
2020-03-02 14:30:00,85.73,85.74,85.72,85.73,102545.0,77.0049,77.0139,76.9959,77.0049,102545.0
2020-03-02 14:40:00,85.73,85.73,85.72,85.72,124431.0,77.0049,77.0049,76.9959,76.9959,124431.0
2020-03-02 14:50:00,85.72,85.73,85.7,85.7,86769.0,76.9959,77.0049,76.978,76.978,86769.0
2020-03-02 15:00:00,85.7,85.71,85.69,85.7,45542.0,76.978,76.9869,76.969,76.978,45542.0
2020-03-02 15:10:00,85.69,85.7,85.68,85.69,277773.0,76.969,76.978,76.96,76.969,277773.0
2020-03-02 15:20:00,85.69,85.69,85.67,85.67,141743.0,76.969,76.969,76.951,76.951,141743.0
2020-03-02 15:30:00,85.67,85.68,85.63,85.64,402420.0,76.951,76.96,76.9151,76.9241,402420.0
2020-03-02 15:40:00,85.63,85.64,85.59,85.59,150100.0,76.9151,76.9241,76.8792,76.8792,150100.0
2020-03-02 15:50:00,85.6,85.6,85.57,85.58,1518015.0,76.8881,76.8881,76.8612,76.8702,1518015.0
2020-03-03 09:30:00,85.63,85.63,85.61,85.63,119212.0,76.9151,76.9151,76.8971,76.9151,119212.0
2020-03-03 09:40:00,85.63,85.63,85.62,85.62,98867.0,76.9151,76.9151,76.9061,76.9061,98867.0
2020-03-03 09:50:00,85.62,85.64,85.62,85.63,52134.0,76.9061,76.9241,76.9061,76.9151,52134.0
2020-03-03 10:00:00,85.64,85.72,85.62,85.67,746654.0,76.9241,76.9959,76.9061,76.951,746654.0
2020-03-03 10:10:00,85.67,85.78,85.67,85.78,111252.0,76.951,77.0498,76.951,77.0498,111252.0
2020-03-03 10:20:00,85.79,85.79,85.74,85.76,233849.0,77.0588,77.0588,77.0139,77.0319,233849.0
2020-03-03 10:30:00,85.76,85.78,85.72,85.75,250250.0,77.0319,77.0498,76.9959,77.0229,250250.0
2020-03-03 10:40:00,85.75,85.77,85.74,85.76,34256.0,77.0229,77.0408,77.0139,77.0319,34256.0
2020-03-03 10:50:00,85.76,85.78,85.74,85.76,32400.0,77.0319,77.0498,77.0139,77.0319,32400.0
2020-03-03 11:00:00,85.76,85.81,85.75,85.79,37669.0,77.0319,77.0768,77.0229,77.0588,37669.0
2020-03-03 11:10:00,85.79,85.83,85.79,85.81,200979.0,77.0588,77.0947,77.0588,77.0768,200979.0
2020-03-03 11:20:00,85.8,85.84,85.8,85.83,134837.0,77.0678,77.1037,77.0678,77.0947,134837.0
2020-03-03 11:30:00,85.84,85.85,85.82,85.83,127058.0,77.1037,77.1127,77.0857,77.0947,127058.0
2020-03-03 11:40:00,85.84,85.84,85.81,85.84,20311.0,77.1037,77.1037,77.0768,77.1037,20311.0
2020-03-03 11:50:00,85.84,85.84,85.81,85.82,268575.0,77.1037,77.1037,77.0768,77.0857,268575.0
2020-03-03 12:00:00,85.82,85.83,85.79,85.8,120112.0,77.0857,77.0947,77.0588,77.0678,120112.0
2020-03-03 12:10:00,85.8,85.83,85.79,85.82,70764.0,77.0678,77.0947,77.0588,77.0857,70764.0
2020-03-03 12:20:00,85.83,85.83,85.79,85.81,98061.0,77.0947,77.0947,77.0588,77.0768,98061.0
2020-03-03 12:30:00,85.81,85.83,85.81,85.82,46754.0,77.0768,77.0947,77.0768,77.0857,46754.0
2020-03-03 12:40:00,85.82,85.83,85.8,85.81,35638.0,77.0857,77.0947,77.0678,77.0768,35638.0
2020-03-03 12:50:00,85.81,85.84,85.81,85.82,232657.0,77.0768,77.1037,77.0768,77.0857,232657.0
2020-03-03 13:00:00,85.82,85.84,85.82,85.84,32742.0,77.0857,77.1037,77.0857,77.1037,32742.0
2020-03-03 13:10:00,85.83,85.85,85.83,85.84,43745.0,77.0947,77.1127,77.0947,77.1037,43745.0
2020-03-03 13:20:00,85.84,85.87,85.84,85.86,76945.0,77.1037,77.1307,77.1037,77.1217,76945.0
2020-03-03 13:30:00,85.86,85.89,85.85,85.89,92881.0,77.1217,77.1486,77.1127,77.1486,92881.0
2020-03-03 13:40:00,85.89,85.94,85.89,85.93,123498.0,77.1486,77.1935,77.1486,77.1846,123498.0
2020-03-03 13:50:00,85.93,85.95,85.92,85.95,65367.0,77.1846,77.2025,77.1756,77.2025,65367.0
2020-03-03 14:00:00,85.94,86.02,85.93,85.98,108647.0,77.1935,77.2654,77.1846,77.2295,108647.0
2020-03-03 14:10:00,85.98,85.99,85.94,85.97,57544.0,77.2295,77.2384,77.1935,77.2205,57544.0
2020-03-03 14:20:00,85.97,85.99,85.94,85.94,64373.0,77.2205,77.2384,77.1935,77.1935,64373.0
2020-03-03 14:30:00,85.93,85.95,85.9,85.91,95693.0,77.1846,77.2025,77.1576,77.1666,95693.0
2020-03-03 14:40:00,85.92,85.94,85.89,85.89,116496.0,77.1756,77.1935,77.1486,77.1486,116496.0
2020-03-03 14:50:00,85.9,85.9,85.85,85.85,154742.0,77.1576,77.1576,77.1127,77.1127,154742.0
2020-03-03 15:00:00,85.86,85.9,85.85,85.89,49815.0,77.1217,77.1576,77.1127,77.1486,49815.0
2020-03-03 15:10:00,85.9,85.9,85.87,85.88,102957.0,77.1576,77.1576,77.1307,77.1396,102957.0
2020-03-03 15:20:00,85.87,85.89,85.87,85.89,82407.0,77.1307,77.1486,77.1307,77.1486,82407.0
2020-03-03 15:30:00,85.89,85.92,85.88,85.92,157443.0,77.1486,77.1756,77.1396,77.1756,157443.0
2020-03-03 15:40:00,85.92,85.92,85.89,85.9,269066.0,77.1756,77.1756,77.1486,77.1576,269066.0
2020-03-03 15:50:00,85.9,85.91,85.88,85.91,1151067.0,77.1576,77.1666,77.1396,77.1666,1151067.0
2020-03-04 09:30:00,85.97,86.0,85.96,85.99,189728.0,77.2205,77.2474,77.2115,77.2384,189728.0
2020-03-04 09:40:00,86.0,86.02,85.99,86.02,97607.0,77.2474,77.2654,77.2384,77.2654,97607.0
2020-03-04 09:50:00,86.01,86.05,86.01,86.04,124795.0,77.2564,77.2923,77.2564,77.2834,124795.0
2020-03-04 10:00:00,86.04,86.05,86.01,86.03,173773.0,77.2834,77.2923,77.2564,77.2744,173773.0
2020-03-04 10:10:00,86.03,86.04,86.01,86.01,85647.0,77.2744,77.2834,77.2564,77.2564,85647.0
2020-03-04 10:20:00,86.02,86.03,85.99,86.0,136472.0,77.2654,77.2744,77.2384,77.2474,136472.0
2020-03-04 10:30:00,86.0,86.04,85.99,86.04,34694.0,77.2474,77.2834,77.2384,77.2834,34694.0
2020-03-04 10:40:00,86.03,86.03,86.02,86.03,34106.0,77.2744,77.2744,77.2654,77.2744,34106.0
2020-03-04 10:50:00,86.02,86.04,86.02,86.03,30915.0,77.2654,77.2834,77.2654,77.2744,30915.0
2020-03-04 11:00:00,86.03,86.04,85.99,86.0,479735.0,77.2744,77.2834,77.2384,77.2474,479735.0
2020-03-04 11:10:00,85.99,86.01,85.99,86.0,663153.0,77.2384,77.2564,77.2384,77.2474,663153.0
2020-03-04 11:20:00,86.0,86.01,85.98,85.99,468608.0,77.2474,77.2564,77.2295,77.2384,468608.0
2020-03-04 11:30:00,85.98,86.01,85.97,86.0,169240.0,77.2295,77.2564,77.2205,77.2474,169240.0
2020-03-04 11:40:00,86.01,86.02,86.0,86.02,40730.0,77.2564,77.2654,77.2474,77.2654,40730.0
2020-03-04 11:50:00,86.02,86.02,86.0,86.02,79876.0,77.2654,77.2654,77.2474,77.2654,79876.0
2020-03-04 12:00:00,86.02,86.03,86.01,86.02,33505.0,77.2654,77.2744,77.2564,77.2654,33505.0
2020-03-04 12:10:00,86.02,86.03,86.01,86.03,61397.0,77.2654,77.2744,77.2564,77.2744,61397.0
2020-03-04 12:20:00,86.03,86.03,86.02,86.02,45947.0,77.2744,77.2744,77.2654,77.2654,45947.0
2020-03-04 12:30:00,86.02,86.03,86.01,86.02,96323.0,77.2654,77.2744,77.2564,77.2654,96323.0
2020-03-04 12:40:00,86.02,86.02,86.0,86.01,60245.0,77.2654,77.2654,77.2474,77.2564,60245.0
2020-03-04 12:50:00,86.01,86.01,85.99,86.0,41710.0,77.2564,77.2564,77.2384,77.2474,41710.0
2020-03-04 13:00:00,86.0,86.01,85.99,86.01,40769.0,77.2474,77.2564,77.2384,77.2564,40769.0
2020-03-04 13:10:00,86.0,86.01,86.0,86.0,163367.0,77.2474,77.2564,77.2474,77.2474,163367.0
2020-03-04 13:20:00,86.0,86.01,85.99,86.0,320696.0,77.2474,77.2564,77.2384,77.2474,320696.0
2020-03-04 13:30:00,86.0,86.0,85.99,85.99,120408.0,77.2474,77.2474,77.2384,77.2384,120408.0
2020-03-04 13:40:00,86.0,86.0,85.99,86.0,44581.0,77.2474,77.2474,77.2384,77.2474,44581.0
2020-03-04 13:50:00,86.0,86.0,85.99,86.0,42435.0,77.2474,77.2474,77.2384,77.2474,42435.0
2020-03-04 14:00:00,86.0,86.0,85.98,85.98,38040.0,77.2474,77.2474,77.2295,77.2295,38040.0
2020-03-04 14:10:00,85.98,85.99,85.98,85.99,70066.0,77.2295,77.2384,77.2295,77.2384,70066.0
2020-03-04 14:20:00,85.99,85.99,85.98,85.99,107910.0,77.2384,77.2384,77.2295,77.2384,107910.0
2020-03-04 14:30:00,85.99,86.0,85.98,86.0,79279.0,77.2384,77.2474,77.2295,77.2474,79279.0
2020-03-04 14:40:00,86.0,86.02,85.99,86.01,90717.0,77.2474,77.2654,77.2384,77.2564,90717.0
2020-03-04 14:50:00,86.02,86.02,86.0,86.0,40010.0,77.2654,77.2654,77.2474,77.2474,40010.0
2020-03-04 15:00:00,86.01,86.01,85.98,85.99,104854.0,77.2564,77.2564,77.2295,77.2384,104854.0
2020-03-04 15:10:00,85.98,85.99,85.98,85.99,26765.0,77.2295,77.2384,77.2295,77.2384,26765.0
2020-03-04 15:20:00,85.99,85.99,85.97,85.98,246655.0,77.2384,77.2384,77.2205,77.2295,246655.0
2020-03-04 15:30:00,85.97,85.97,85.94,85.94,74897.0,77.2205,77.2205,77.1935,77.1935,74897.0
2020-03-04 15:40:00,85.95,85.99,85.94,85.98,55142.0,77.2025,77.2384,77.1935,77.2295,55142.0
2020-03-04 15:50:00,85.98,85.98,85.94,85.95,309105.0,77.2295,77.2295,77.1935,77.2025,309105.0
2020-03-05 09:30:00,86.11,86.12,86.09,86.1,320543.0,77.3462,77.3552,77.3283,77.3372,320543.0
2020-03-05 09:40:00,86.1,86.11,86.09,86.11,53925.0,77.3372,77.3462,77.3283,77.3462,53925.0
2020-03-05 09:50:00,86.11,86.13,86.1,86.13,38878.0,77.3462,77.3642,77.3372,77.3642,38878.0
2020-03-05 10:00:00,86.13,86.14,86.12,86.13,18328.0,77.3642,77.3732,77.3552,77.3642,18328.0
2020-03-05 10:10:00,86.13,86.13,86.09,86.09,58716.0,77.3642,77.3642,77.3283,77.3283,58716.0
2020-03-05 10:20:00,86.1,86.1,86.08,86.1,73734.0,77.3372,77.3372,77.3193,77.3372,73734.0
2020-03-05 10:30:00,86.1,86.12,86.09,86.12,22588.0,77.3372,77.3552,77.3283,77.3552,22588.0
2020-03-05 10:40:00,86.11,86.12,86.1,86.1,70622.0,77.3462,77.3552,77.3372,77.3372,70622.0
2020-03-05 10:50:00,86.09,86.11,86.09,86.1,51321.0,77.3283,77.3462,77.3283,77.3372,51321.0
2020-03-05 11:00:00,86.1,86.11,86.09,86.09,68566.0,77.3372,77.3462,77.3283,77.3283,68566.0
2020-03-05 11:10:00,86.09,86.11,86.08,86.08,56758.0,77.3283,77.3462,77.3193,77.3193,56758.0
2020-03-05 11:20:00,86.09,86.09,86.07,86.08,63399.0,77.3283,77.3283,77.3103,77.3193,63399.0
2020-03-05 11:30:00,86.08,86.09,86.07,86.08,32906.0,77.3193,77.3283,77.3103,77.3193,32906.0
2020-03-05 11:40:00,86.08,86.1,86.08,86.09,40143.0,77.3193,77.3372,77.3193,77.3283,40143.0
2020-03-05 11:50:00,86.09,86.11,86.09,86.11,43682.0,77.3283,77.3462,77.3283,77.3462,43682.0
2020-03-05 12:00:00,86.1,86.11,86.09,86.1,22734.0,77.3372,77.3462,77.3283,77.3372,22734.0
2020-03-05 12:10:00,86.11,86.11,86.1,86.1,55123.0,77.3462,77.3462,77.3372,77.3372,55123.0
2020-03-05 12:20:00,86.11,86.11,86.1,86.1,25274.0,77.3462,77.3462,77.3372,77.3372,25274.0
2020-03-05 12:30:00,86.1,86.11,86.1,86.11,24548.0,77.3372,77.3462,77.3372,77.3462,24548.0
2020-03-05 12:40:00,86.11,86.12,86.11,86.11,46527.0,77.3462,77.3552,77.3462,77.3462,46527.0
2020-03-05 12:50:00,86.11,86.12,86.1,86.11,28157.0,77.3462,77.3552,77.3372,77.3462,28157.0
2020-03-05 13:00:00,86.1,86.12,86.1,86.12,41634.0,77.3372,77.3552,77.3372,77.3552,41634.0
2020-03-05 13:10:00,86.12,86.13,86.11,86.11,92426.0,77.3552,77.3642,77.3462,77.3462,92426.0
2020-03-05 13:20:00,86.12,86.12,86.1,86.1,18759.0,77.3552,77.3552,77.3372,77.3372,18759.0
2020-03-05 13:30:00,86.11,86.11,86.08,86.09,16714.0,77.3462,77.3462,77.3193,77.3283,16714.0
2020-03-05 13:40:00,86.09,86.11,86.08,86.08,51722.0,77.3283,77.3462,77.3193,77.3193,51722.0
2020-03-05 13:50:00,86.09,86.09,86.07,86.08,41980.0,77.3283,77.3283,77.3103,77.3193,41980.0
2020-03-05 14:00:00,86.08,86.1,86.07,86.08,49432.0,77.3193,77.3372,77.3103,77.3193,49432.0
2020-03-05 14:10:00,86.09,86.09,86.08,86.09,35708.0,77.3283,77.3283,77.3193,77.3283,35708.0
2020-03-05 14:20:00,86.08,86.1,86.08,86.09,275223.0,77.3193,77.3372,77.3193,77.3283,275223.0
2020-03-05 14:30:00,86.09,86.1,86.09,86.09,31756.0,77.3283,77.3372,77.3283,77.3283,31756.0
2020-03-05 14:40:00,86.09,86.11,86.09,86.09,523093.0,77.3283,77.3462,77.3283,77.3283,523093.0
2020-03-05 14:50:00,86.09,86.1,86.09,86.09,57946.0,77.3283,77.3372,77.3283,77.3283,57946.0
2020-03-05 15:00:00,86.09,86.1,86.07,86.07,125423.0,77.3283,77.3372,77.3103,77.3103,125423.0
2020-03-05 15:10:00,86.07,86.11,86.07,86.11,79349.0,77.3103,77.3462,77.3103,77.3462,79349.0
2020-03-05 15:20:00,86.11,86.11,86.08,86.1,68727.0,77.3462,77.3462,77.3193,77.3372,68727.0
2020-03-05 15:30:00,86.1,86.1,86.08,86.09,129241.0,77.3372,77.3372,77.3193,77.3283,129241.0
2020-03-05 15:40:00,86.09,86.1,86.08,86.09,229420.0,77.3283,77.3372,77.3193,77.3283,229420.0
2020-03-05 15:50:00,86.09,86.1,86.08,86.09,411003.0,77.3283,77.3372,77.3193,77.3283,411003.0
2020-03-06 09:30:00,86.31,86.31,86.28,86.29,130213.0,77.5259,77.5259,77.4989,77.5079,130213.0
2020-03-06 09:40:00,86.3,86.34,86.29,86.34,223625.0,77.5169,77.5528,77.5079,77.5528,223625.0
2020-03-06 09:50:00,86.35,86.37,86.32,86.33,463374.0,77.5618,77.5798,77.5349,77.5438,463374.0
2020-03-06 10:00:00,86.33,86.34,86.31,86.34,267303.0,77.5438,77.5528,77.5259,77.5528,267303.0
2020-03-06 10:10:00,86.34,86.34,86.27,86.28,219202.0,77.5528,77.5528,77.4899,77.4989,219202.0
2020-03-06 10:20:00,86.29,86.29,86.21,86.25,113230.0,77.5079,77.5079,77.4361,77.472,113230.0
2020-03-06 10:30:00,86.25,86.28,86.22,86.25,91451.0,77.472,77.4989,77.445,77.472,91451.0
2020-03-06 10:40:00,86.26,86.27,86.23,86.25,42306.0,77.481,77.4899,77.454,77.472,42306.0
2020-03-06 10:50:00,86.25,86.27,86.23,86.26,98133.0,77.472,77.4899,77.454,77.481,98133.0
2020-03-06 11:00:00,86.25,86.29,86.25,86.28,111163.0,77.472,77.5079,77.472,77.4989,111163.0
2020-03-06 11:10:00,86.28,86.29,86.26,86.27,71542.0,77.4989,77.5079,77.481,77.4899,71542.0
2020-03-06 11:20:00,86.27,86.28,86.26,86.28,55240.0,77.4899,77.4989,77.481,77.4989,55240.0
2020-03-06 11:30:00,86.28,86.28,86.25,86.25,76140.0,77.4989,77.4989,77.472,77.472,76140.0
2020-03-06 11:40:00,86.25,86.27,86.24,86.27,80270.0,77.472,77.4899,77.463,77.4899,80270.0
2020-03-06 11:50:00,86.27,86.27,86.25,86.25,53106.0,77.4899,77.4899,77.472,77.472,53106.0
2020-03-06 12:00:00,86.25,86.26,86.24,86.25,75521.0,77.472,77.481,77.463,77.472,75521.0
2020-03-06 12:10:00,86.26,86.26,86.23,86.24,51324.0,77.481,77.481,77.454,77.463,51324.0
2020-03-06 12:20:00,86.25,86.25,86.24,86.24,37207.0,77.472,77.472,77.463,77.463,37207.0
2020-03-06 12:30:00,86.25,86.25,86.22,86.23,29357.0,77.472,77.472,77.445,77.454,29357.0
2020-03-06 12:40:00,86.22,86.23,86.19,86.22,28363.0,77.445,77.454,77.4181,77.445,28363.0
2020-03-06 12:50:00,86.21,86.22,86.2,86.2,33802.0,77.4361,77.445,77.4271,77.4271,33802.0
2020-03-06 13:00:00,86.21,86.21,86.19,86.2,28052.0,77.4361,77.4361,77.4181,77.4271,28052.0
2020-03-06 13:10:00,86.21,86.21,86.19,86.2,21630.0,77.4361,77.4361,77.4181,77.4271,21630.0
2020-03-06 13:20:00,86.2,86.22,86.19,86.19,58339.0,77.4271,77.445,77.4181,77.4181,58339.0
2020-03-06 13:30:00,86.19,86.2,86.18,86.2,49919.0,77.4181,77.4271,77.4091,77.4271,49919.0
2020-03-06 13:40:00,86.19,86.2,86.17,86.18,34250.0,77.4181,77.4271,77.4001,77.4091,34250.0
2020-03-06 13:50:00,86.19,86.2,86.17,86.2,57995.0,77.4181,77.4271,77.4001,77.4271,57995.0
2020-03-06 14:00:00,86.19,86.21,86.18,86.2,38694.0,77.4181,77.4361,77.4091,77.4271,38694.0
2020-03-06 14:10:00,86.21,86.21,86.19,86.21,61858.0,77.4361,77.4361,77.4181,77.4361,61858.0
2020-03-06 14:20:00,86.2,86.21,86.19,86.19,29751.0,77.4271,77.4361,77.4181,77.4181,29751.0
2020-03-06 14:30:00,86.2,86.21,86.18,86.21,79087.0,77.4271,77.4361,77.4091,77.4361,79087.0
2020-03-06 14:40:00,86.21,86.22,86.2,86.22,86612.0,77.4361,77.445,77.4271,77.445,86612.0
2020-03-06 14:50:00,86.21,86.26,86.21,86.26,153793.0,77.4361,77.481,77.4361,77.481,153793.0
2020-03-06 15:00:00,86.26,86.27,86.23,86.25,85783.0,77.481,77.4899,77.454,77.472,85783.0
2020-03-06 15:10:00,86.25,86.25,86.22,86.23,113100.0,77.472,77.472,77.445,77.454,113100.0
2020-03-06 15:20:00,86.22,86.24,86.21,86.23,86761.0,77.445,77.463,77.4361,77.454,86761.0
2020-03-06 15:30:00,86.24,86.24,86.2,86.22,160214.0,77.463,77.463,77.4271,77.445,160214.0
2020-03-06 15:40:00,86.23,86.24,86.19,86.2,167110.0,77.454,77.463,77.4181,77.4271,167110.0
2020-03-06 15:50:00,86.19,86.2,86.17,86.2,269683.0,77.4181,77.4271,77.4001,77.4271,269683.0
2020-03-09 09:30:00,86.54,86.56,86.52,86.52,155418.0,77.7325,77.7504,77.7145,77.7145,155418.0
2020-03-09 09:40:00,86.55,86.57,86.52,86.52,29904.0,77.7415,77.7594,77.7145,77.7145,29904.0
2020-03-09 09:50:00,86.54,86.54,86.48,86.51,1045174.0,77.7325,77.7325,77.6786,77.7055,1045174.0
2020-03-09 10:00:00,86.5,86.53,86.47,86.47,745461.0,77.6965,77.7235,77.6696,77.6696,745461.0
2020-03-09 10:10:00,86.47,86.5,86.46,86.49,476668.0,77.6696,77.6965,77.6606,77.6876,476668.0
2020-03-09 10:20:00,86.49,86.5,86.44,86.47,620240.0,77.6876,77.6965,77.6426,77.6696,620240.0
2020-03-09 10:30:00,86.47,86.5,86.46,86.49,321896.0,77.6696,77.6965,77.6606,77.6876,321896.0
2020-03-09 10:40:00,86.49,86.49,86.46,86.47,395439.0,77.6876,77.6876,77.6606,77.6696,395439.0
2020-03-09 10:50:00,86.48,86.49,86.47,86.48,259680.0,77.6786,77.6876,77.6696,77.6786,259680.0
2020-03-09 11:00:00,86.48,86.48,86.46,86.47,391653.0,77.6786,77.6786,77.6606,77.6696,391653.0
2020-03-09 11:10:00,86.48,86.48,86.45,86.45,494234.0,77.6786,77.6786,77.6516,77.6516,494234.0
2020-03-09 11:20:00,86.46,86.46,86.44,86.44,381781.0,77.6606,77.6606,77.6426,77.6426,381781.0
2020-03-09 11:30:00,86.44,86.45,86.41,86.42,253062.0,77.6426,77.6516,77.6157,77.6247,253062.0
2020-03-09 11:40:00,86.42,86.43,86.39,86.4,487582.0,77.6247,77.6337,77.5977,77.6067,487582.0
2020-03-09 11:50:00,86.39,86.41,86.36,86.41,210733.0,77.5977,77.6157,77.5708,77.6157,210733.0
2020-03-09 12:00:00,86.41,86.41,86.38,86.4,456378.0,77.6157,77.6157,77.5888,77.6067,456378.0
2020-03-09 12:10:00,86.4,86.41,86.39,86.41,296142.0,77.6067,77.6157,77.5977,77.6157,296142.0
2020-03-09 12:20:00,86.4,86.43,86.39,86.42,345621.0,77.6067,77.6337,77.5977,77.6247,345621.0
2020-03-09 12:30:00,86.42,86.46,86.41,86.45,330122.0,77.6247,77.6606,77.6157,77.6516,330122.0
2020-03-09 12:40:00,86.45,86.46,86.43,86.45,404411.0,77.6516,77.6606,77.6337,77.6516,404411.0
2020-03-09 12:50:00,86.44,86.45,86.41,86.43,356140.0,77.6426,77.6516,77.6157,77.6337,356140.0
2020-03-09 13:00:00,86.44,86.46,86.41,86.45,425730.0,77.6426,77.6606,77.6157,77.6516,425730.0
2020-03-09 13:10:00,86.45,86.45,86.42,86.44,138806.0,77.6516,77.6516,77.6247,77.6426,138806.0
2020-03-09 13:20:00,86.44,86.47,86.43,86.46,291515.0,77.6426,77.6696,77.6337,77.6606,291515.0
2020-03-09 13:30:00,86.47,86.48,86.46,86.48,394196.0,77.6696,77.6786,77.6606,77.6786,394196.0
2020-03-09 13:40:00,86.48,86.48,86.46,86.47,665729.0,77.6786,77.6786,77.6606,77.6696,665729.0
2020-03-09 13:50:00,86.47,86.49,86.46,86.48,430044.0,77.6696,77.6876,77.6606,77.6786,430044.0
2020-03-09 14:00:00,86.48,86.49,86.46,86.47,775648.0,77.6786,77.6876,77.6606,77.6696,775648.0
2020-03-09 14:10:00,86.47,86.47,86.44,86.45,375609.0,77.6696,77.6696,77.6426,77.6516,375609.0
2020-03-09 14:20:00,86.45,86.46,86.43,86.46,502736.0,77.6516,77.6606,77.6337,77.6606,502736.0
2020-03-09 14:30:00,86.46,86.47,86.44,86.45,666688.0,77.6606,77.6696,77.6426,77.6516,666688.0
2020-03-09 14:40:00,86.46,86.5,86.45,86.48,894872.0,77.6606,77.6965,77.6516,77.6786,894872.0
2020-03-09 14:50:00,86.48,86.56,86.48,86.56,780683.0,77.6786,77.7504,77.6786,77.7504,780683.0
2020-03-09 15:00:00,86.56,86.57,86.54,86.55,1146963.0,77.7504,77.7594,77.7325,77.7415,1146963.0
2020-03-09 15:10:00,86.56,86.58,86.54,86.58,1100139.0,77.7504,77.7684,77.7325,77.7684,1100139.0
2020-03-09 15:20:00,86.58,86.58,86.55,86.58,1472274.0,77.7684,77.7684,77.7415,77.7684,1472274.0
2020-03-09 15:30:00,86.58,86.64,86.57,86.63,2915777.0,77.7684,77.8223,77.7594,77.8133,2915777.0
2020-03-09 15:40:00,86.63,86.64,86.6,86.64,3195985.0,77.8133,77.8223,77.7864,77.8223,3195985.0
2020-03-09 15:50:00,86.64,86.66,86.6,86.61,1519554.0,77.8223,77.8403,77.7864,77.7953,1519554.0
2020-03-10 09:30:00,86.29,86.31,86.26,86.3,186118.0,77.5079,77.5259,77.481,77.5169,186118.0
2020-03-10 09:40:00,86.3,86.32,86.29,86.31,175065.0,77.5169,77.5349,77.5079,77.5259,175065.0
2020-03-10 09:50:00,86.31,86.32,86.26,86.28,109892.0,77.5259,77.5349,77.481,77.4989,109892.0
2020-03-10 10:00:00,86.29,86.3,86.27,86.29,145283.0,77.5079,77.5169,77.4899,77.5079,145283.0
2020-03-10 10:10:00,86.29,86.29,86.26,86.29,76410.0,77.5079,77.5079,77.481,77.5079,76410.0
2020-03-10 10:20:00,86.28,86.29,86.26,86.28,68459.0,77.4989,77.5079,77.481,77.4989,68459.0
2020-03-10 10:30:00,86.27,86.29,86.27,86.29,178258.0,77.4899,77.5079,77.4899,77.5079,178258.0
2020-03-10 10:40:00,86.29,86.31,86.28,86.3,75414.0,77.5079,77.5259,77.4989,77.5169,75414.0
2020-03-10 10:50:00,86.3,86.34,86.29,86.33,632413.0,77.5169,77.5528,77.5079,77.5438,632413.0
2020-03-10 11:00:00,86.33,86.34,86.29,86.32,1209549.0,77.5438,77.5528,77.5079,77.5349,1209549.0
2020-03-10 11:10:00,86.3,86.34,86.3,86.33,122785.0,77.5169,77.5528,77.5169,77.5438,122785.0
2020-03-10 11:20:00,86.34,86.36,86.33,86.36,105743.0,77.5528,77.5708,77.5438,77.5708,105743.0
2020-03-10 11:30:00,86.36,86.37,86.34,86.35,147376.0,77.5708,77.5798,77.5528,77.5618,147376.0
2020-03-10 11:40:00,86.34,86.36,86.31,86.32,2373375.0,77.5528,77.5708,77.5259,77.5349,2373375.0
2020-03-10 11:50:00,86.33,86.35,86.32,86.34,93235.0,77.5438,77.5618,77.5349,77.5528,93235.0
2020-03-10 12:00:00,86.33,86.34,86.31,86.33,36486.0,77.5438,77.5528,77.5259,77.5438,36486.0
2020-03-10 12:10:00,86.33,86.33,86.29,86.29,68596.0,77.5438,77.5438,77.5079,77.5079,68596.0
2020-03-10 12:20:00,86.29,86.31,86.28,86.29,68851.0,77.5079,77.5259,77.4989,77.5079,68851.0
2020-03-10 12:30:00,86.28,86.3,86.26,86.26,354170.0,77.4989,77.5169,77.481,77.481,354170.0
2020-03-10 12:40:00,86.27,86.27,86.26,86.27,37204.0,77.4899,77.4899,77.481,77.4899,37204.0
2020-03-10 12:50:00,86.27,86.27,86.23,86.24,60159.0,77.4899,77.4899,77.454,77.463,60159.0
2020-03-10 13:00:00,86.23,86.24,86.19,86.2,81613.0,77.454,77.463,77.4181,77.4271,81613.0
2020-03-10 13:10:00,86.2,86.22,86.2,86.21,191460.0,77.4271,77.445,77.4271,77.4361,191460.0
2020-03-10 13:20:00,86.21,86.23,86.2,86.23,456958.0,77.4361,77.454,77.4271,77.454,456958.0
2020-03-10 13:30:00,86.23,86.26,86.22,86.25,100819.0,77.454,77.481,77.445,77.472,100819.0
2020-03-10 13:40:00,86.27,86.27,86.23,86.26,159392.0,77.4899,77.4899,77.454,77.481,159392.0
2020-03-10 13:50:00,86.25,86.28,86.25,86.26,150537.0,77.472,77.4989,77.472,77.481,150537.0
2020-03-10 14:00:00,86.26,86.31,86.26,86.28,131618.0,77.481,77.5259,77.481,77.4989,131618.0
2020-03-10 14:10:00,86.29,86.29,86.26,86.26,365350.0,77.5079,77.5079,77.481,77.481,365350.0
2020-03-10 14:20:00,86.26,86.26,86.23,86.24,38972.0,77.481,77.481,77.454,77.463,38972.0
2020-03-10 14:30:00,86.23,86.24,86.22,86.23,93448.0,77.454,77.463,77.445,77.454,93448.0
2020-03-10 14:40:00,86.23,86.23,86.19,86.2,379088.0,77.454,77.454,77.4181,77.4271,379088.0
2020-03-10 14:50:00,86.19,86.24,86.18,86.24,377126.0,77.4181,77.463,77.4091,77.463,377126.0
2020-03-10 15:00:00,86.23,86.32,86.23,86.3,412227.0,77.454,77.5349,77.454,77.5169,412227.0
2020-03-10 15:10:00,86.31,86.31,86.21,86.22,270704.0,77.5259,77.5259,77.4361,77.445,270704.0
2020-03-10 15:20:00,86.22,86.22,86.2,86.21,116918.0,77.445,77.445,77.4271,77.4361,116918.0
2020-03-10 15:30:00,86.22,86.22,86.19,86.19,103636.0,77.445,77.445,77.4181,77.4181,103636.0
2020-03-10 15:40:00,86.2,86.2,86.17,86.18,83922.0,77.4271,77.4271,77.4001,77.4091,83922.0
2020-03-10 15:50:00,86.19,86.24,86.15,86.23,1181263.0,77.4181,77.463,77.3822,77.454,1181263.0
2020-03-11 09:30:00,86.3,86.31,86.27,86.29,109580.0,77.5169,77.5259,77.4899,77.5079,109580.0
2020-03-11 09:40:00,86.29,86.32,86.29,86.31,217248.0,77.5079,77.5349,77.5079,77.5259,217248.0
2020-03-11 09:50:00,86.3,86.32,86.3,86.3,104895.0,77.5169,77.5349,77.5169,77.5169,104895.0
2020-03-11 10:00:00,86.31,86.31,86.28,86.28,94968.0,77.5259,77.5259,77.4989,77.4989,94968.0
2020-03-11 10:10:00,86.28,86.3,86.28,86.3,41007.0,77.4989,77.5169,77.4989,77.5169,41007.0
2020-03-11 10:20:00,86.29,86.3,86.27,86.28,58975.0,77.5079,77.5169,77.4899,77.4989,58975.0
2020-03-11 10:30:00,86.27,86.28,86.25,86.26,90598.0,77.4899,77.4989,77.472,77.481,90598.0
2020-03-11 10:40:00,86.26,86.28,86.24,86.27,469426.0,77.481,77.4989,77.463,77.4899,469426.0
2020-03-11 10:50:00,86.26,86.28,86.25,86.26,224928.0,77.481,77.4989,77.472,77.481,224928.0
2020-03-11 11:00:00,86.25,86.27,86.23,86.24,93256.0,77.472,77.4899,77.454,77.463,93256.0
2020-03-11 11:10:00,86.24,86.27,86.23,86.27,128716.0,77.463,77.4899,77.454,77.4899,128716.0
2020-03-11 11:20:00,86.26,86.27,86.23,86.25,58541.0,77.481,77.4899,77.454,77.472,58541.0
2020-03-11 11:30:00,86.25,86.26,86.23,86.24,52141.0,77.472,77.481,77.454,77.463,52141.0
2020-03-11 11:40:00,86.24,86.25,86.22,86.23,134705.0,77.463,77.472,77.445,77.454,134705.0
2020-03-11 11:50:00,86.23,86.25,86.21,86.25,69777.0,77.454,77.472,77.4361,77.472,69777.0
2020-03-11 12:00:00,86.25,86.28,86.24,86.27,285765.0,77.472,77.4989,77.463,77.4899,285765.0
2020-03-11 12:10:00,86.28,86.29,86.25,86.26,78697.0,77.4989,77.5079,77.472,77.481,78697.0
2020-03-11 12:20:00,86.26,86.26,86.24,86.26,441623.0,77.481,77.481,77.463,77.481,441623.0
2020-03-11 12:30:00,86.26,86.31,86.26,86.31,69823.0,77.481,77.5259,77.481,77.5259,69823.0
2020-03-11 12:40:00,86.31,86.31,86.28,86.29,79913.0,77.5259,77.5259,77.4989,77.5079,79913.0
2020-03-11 12:50:00,86.29,86.29,86.25,86.26,40884.0,77.5079,77.5079,77.472,77.481,40884.0
2020-03-11 13:00:00,86.26,86.28,86.25,86.28,103390.0,77.481,77.4989,77.472,77.4989,103390.0
2020-03-11 13:10:00,86.28,86.28,86.27,86.28,183553.0,77.4989,77.4989,77.4899,77.4989,183553.0
2020-03-11 13:20:00,86.28,86.29,86.27,86.28,61785.0,77.4989,77.5079,77.4899,77.4989,61785.0
2020-03-11 13:30:00,86.28,86.32,86.27,86.31,54858.0,77.4989,77.5349,77.4899,77.5259,54858.0
2020-03-11 13:40:00,86.31,86.32,86.29,86.29,182504.0,77.5259,77.5349,77.5079,77.5079,182504.0
2020-03-11 13:50:00,86.3,86.32,86.27,86.3,1182687.0,77.5169,77.5349,77.4899,77.5169,1182687.0
2020-03-11 14:00:00,86.3,86.31,86.28,86.29,216822.0,77.5169,77.5259,77.4989,77.5079,216822.0
2020-03-11 14:10:00,86.3,86.3,86.26,86.27,65808.0,77.5169,77.5169,77.481,77.4899,65808.0
2020-03-11 14:20:00,86.28,86.28,86.26,86.27,144633.0,77.4989,77.4989,77.481,77.4899,144633.0
2020-03-11 14:30:00,86.28,86.28,86.26,86.26,77495.0,77.4989,77.4989,77.481,77.481,77495.0
2020-03-11 14:40:00,86.26,86.27,86.25,86.27,161005.0,77.481,77.4899,77.472,77.4899,161005.0
2020-03-11 14:50:00,86.27,86.27,86.25,86.25,95194.0,77.4899,77.4899,77.472,77.472,95194.0
2020-03-11 15:00:00,86.25,86.26,86.2,86.22,577285.0,77.472,77.481,77.4271,77.445,577285.0
2020-03-11 15:10:00,86.21,86.23,86.18,86.22,205236.0,77.4361,77.454,77.4091,77.445,205236.0
2020-03-11 15:20:00,86.22,86.23,86.2,86.21,271835.0,77.445,77.454,77.4271,77.4361,271835.0
2020-03-11 15:30:00,86.2,86.22,86.19,86.21,172225.0,77.4271,77.445,77.4181,77.4361,172225.0
2020-03-11 15:40:00,86.2,86.23,86.2,86.23,166278.0,77.4271,77.454,77.4271,77.454,166278.0
2020-03-11 15:50:00,86.22,86.26,86.19,86.19,471610.0,77.445,77.481,77.4181,77.4181,471610.0
2020-03-12 09:30:00,86.3,86.34,86.25,86.28,275086.0,77.5169,77.5528,77.472,77.4989,275086.0
2020-03-12 09:40:00,86.28,86.28,86.28,86.28,0.0,77.4989,77.4989,77.4989,77.4989,0.0
2020-03-12 09:50:00,86.41,86.48,86.28,86.45,379291.0,77.6157,77.6786,77.4989,77.6516,379291.0
2020-03-12 10:00:00,86.45,86.5,86.43,86.49,490892.0,77.6516,77.6965,77.6337,77.6876,490892.0
2020-03-12 10:10:00,86.5,86.54,86.39,86.42,374913.0,77.6965,77.7325,77.5977,77.6247,374913.0
2020-03-12 10:20:00,86.42,86.47,86.35,86.44,309374.0,77.6247,77.6696,77.5618,77.6426,309374.0
2020-03-12 10:30:00,86.43,86.45,86.43,86.43,233969.0,77.6337,77.6516,77.6337,77.6337,233969.0
2020-03-12 10:40:00,86.44,86.44,86.32,86.36,206946.0,77.6426,77.6426,77.5349,77.5708,206946.0
2020-03-12 10:50:00,86.36,86.46,86.34,86.46,358409.0,77.5708,77.6606,77.5528,77.6606,358409.0
2020-03-12 11:00:00,86.46,86.47,86.35,86.37,573200.0,77.6606,77.6696,77.5618,77.5798,573200.0
2020-03-12 11:10:00,86.38,86.39,86.27,86.28,544534.0,77.5888,77.5977,77.4899,77.4989,544534.0
2020-03-12 11:20:00,86.28,86.35,86.28,86.33,159771.0,77.4989,77.5618,77.4989,77.5438,159771.0
2020-03-12 11:30:00,86.33,86.34,86.29,86.3,155232.0,77.5438,77.5528,77.5079,77.5169,155232.0
2020-03-12 11:40:00,86.29,86.3,86.27,86.28,165548.0,77.5079,77.5169,77.4899,77.4989,165548.0
2020-03-12 11:50:00,86.29,86.31,86.22,86.27,338373.0,77.5079,77.5259,77.445,77.4899,338373.0
2020-03-12 12:00:00,86.28,86.29,86.27,86.29,70341.0,77.4989,77.5079,77.4899,77.5079,70341.0
2020-03-12 12:10:00,86.3,86.3,86.27,86.28,66003.0,77.5169,77.5169,77.4899,77.4989,66003.0
2020-03-12 12:20:00,86.27,86.29,86.25,86.27,110398.0,77.4899,77.5079,77.472,77.4899,110398.0
2020-03-12 12:30:00,86.27,86.29,86.26,86.28,79774.0,77.4899,77.5079,77.481,77.4989,79774.0
2020-03-12 12:40:00,86.28,86.28,86.26,86.27,96347.0,77.4989,77.4989,77.481,77.4899,96347.0
2020-03-12 12:50:00,86.28,86.41,86.27,86.37,297018.0,77.4989,77.6157,77.4899,77.5798,297018.0
2020-03-12 13:00:00,86.37,86.4,86.35,86.35,148965.0,77.5798,77.6067,77.5618,77.5618,148965.0
2020-03-12 13:10:00,86.35,86.37,86.32,86.33,181306.0,77.5618,77.5798,77.5349,77.5438,181306.0
2020-03-12 13:20:00,86.33,86.42,86.3,86.37,529777.0,77.5438,77.6247,77.5169,77.5798,529777.0
2020-03-12 13:30:00,86.37,86.42,86.35,86.4,55311.0,77.5798,77.6247,77.5618,77.6067,55311.0
2020-03-12 13:40:00,86.41,86.43,86.35,86.37,336440.0,77.6157,77.6337,77.5618,77.5798,336440.0
2020-03-12 13:50:00,86.37,86.38,86.34,86.36,207522.0,77.5798,77.5888,77.5528,77.5708,207522.0
2020-03-12 14:00:00,86.36,86.39,86.3,86.31,85069.0,77.5708,77.5977,77.5169,77.5259,85069.0
2020-03-12 14:10:00,86.31,86.34,86.29,86.3,283889.0,77.5259,77.5528,77.5079,77.5169,283889.0
2020-03-12 14:20:00,86.31,86.34,86.29,86.32,238235.0,77.5259,77.5528,77.5079,77.5349,238235.0
2020-03-12 14:30:00,86.33,86.33,86.3,86.3,285705.0,77.5438,77.5438,77.5169,77.5169,285705.0
2020-03-12 14:40:00,86.3,86.32,86.28,86.28,385682.0,77.5169,77.5349,77.4989,77.4989,385682.0
2020-03-12 14:50:00,86.29,86.29,86.24,86.28,339800.0,77.5079,77.5079,77.463,77.4989,339800.0
2020-03-12 15:00:00,86.28,86.3,86.27,86.3,483947.0,77.4989,77.5169,77.4899,77.5169,483947.0
2020-03-12 15:10:00,86.3,86.36,86.29,86.32,468111.0,77.5169,77.5708,77.5079,77.5349,468111.0
2020-03-12 15:20:00,86.33,86.33,86.3,86.31,562886.0,77.5438,77.5438,77.5169,77.5259,562886.0
2020-03-12 15:30:00,86.3,86.31,86.26,86.26,533889.0,77.5169,77.5259,77.481,77.481,533889.0
2020-03-12 15:40:00,86.27,86.27,86.23,86.26,773838.0,77.4899,77.4899,77.454,77.481,773838.0
2020-03-12 15:50:00,86.25,86.26,86.19,86.22,492995.0,77.472,77.481,77.4181,77.445,492995.0
2020-03-13 09:30:00,86.05,86.13,85.95,86.12,276661.0,77.2923,77.3642,77.2025,77.3552,276661.0
2020-03-13 09:40:00,86.11,86.13,86.11,86.13,167276.0,77.3462,77.3642,77.3462,77.3642,167276.0
2020-03-13 09:50:00,86.13,86.2,86.12,86.2,440078.0,77.3642,77.4271,77.3552,77.4271,440078.0
2020-03-13 10:00:00,86.2,86.21,86.18,86.18,149766.0,77.4271,77.4361,77.4091,77.4091,149766.0
2020-03-13 10:10:00,86.19,86.28,86.18,86.27,332568.0,77.4181,77.4989,77.4091,77.4899,332568.0
2020-03-13 10:20:00,86.27,86.3,86.23,86.27,164927.0,77.4899,77.5169,77.454,77.4899,164927.0
2020-03-13 10:30:00,86.27,86.27,86.22,86.25,68611.0,77.4899,77.4899,77.445,77.472,68611.0
2020-03-13 10:40:00,86.25,86.26,86.22,86.23,240710.0,77.472,77.481,77.445,77.454,240710.0
2020-03-13 10:50:00,86.23,86.24,86.19,86.23,243949.0,77.454,77.463,77.4181,77.454,243949.0
2020-03-13 11:00:00,86.22,86.23,86.19,86.21,87980.0,77.445,77.454,77.4181,77.4361,87980.0
2020-03-13 11:10:00,86.22,86.25,86.21,86.23,47416.0,77.445,77.472,77.4361,77.454,47416.0
2020-03-13 11:20:00,86.24,86.26,86.22,86.25,64460.0,77.463,77.481,77.445,77.472,64460.0
2020-03-13 11:30:00,86.25,86.28,86.25,86.26,182202.0,77.472,77.4989,77.472,77.481,182202.0
2020-03-13 11:40:00,86.27,86.3,86.25,86.29,236887.0,77.4899,77.5169,77.472,77.5079,236887.0
2020-03-13 11:50:00,86.3,86.31,86.28,86.29,175789.0,77.5169,77.5259,77.4989,77.5079,175789.0
2020-03-13 12:00:00,86.29,86.31,86.27,86.3,209451.0,77.5079,77.5259,77.4899,77.5169,209451.0
2020-03-13 12:10:00,86.3,86.32,86.26,86.27,331492.0,77.5169,77.5349,77.481,77.4899,331492.0
2020-03-13 12:20:00,86.27,86.28,86.24,86.26,35223.0,77.4899,77.4989,77.463,77.481,35223.0
2020-03-13 12:30:00,86.26,86.27,86.21,86.22,153745.0,77.481,77.4899,77.4361,77.445,153745.0
2020-03-13 12:40:00,86.21,86.22,86.19,86.2,145436.0,77.4361,77.445,77.4181,77.4271,145436.0
2020-03-13 12:50:00,86.2,86.21,86.16,86.2,196422.0,77.4271,77.4361,77.3911,77.4271,196422.0
2020-03-13 13:00:00,86.2,86.21,86.18,86.19,109798.0,77.4271,77.4361,77.4091,77.4181,109798.0
2020-03-13 13:10:00,86.19,86.2,86.15,86.17,54925.0,77.4181,77.4271,77.3822,77.4001,54925.0
2020-03-13 13:20:00,86.17,86.18,86.14,86.15,91519.0,77.4001,77.4091,77.3732,77.3822,91519.0
2020-03-13 13:30:00,86.16,86.22,86.15,86.22,131433.0,77.3911,77.445,77.3822,77.445,131433.0
2020-03-13 13:40:00,86.22,86.24,86.21,86.24,151110.0,77.445,77.463,77.4361,77.463,151110.0
2020-03-13 13:50:00,86.24,86.28,86.23,86.26,285917.0,77.463,77.4989,77.454,77.481,285917.0
2020-03-13 14:00:00,86.27,86.27,86.22,86.26,499449.0,77.4899,77.4899,77.445,77.481,499449.0
2020-03-13 14:10:00,86.26,86.27,86.22,86.22,100239.0,77.481,77.4899,77.445,77.445,100239.0
2020-03-13 14:20:00,86.23,86.23,86.2,86.22,212494.0,77.454,77.454,77.4271,77.445,212494.0
2020-03-13 14:30:00,86.22,86.24,86.2,86.22,144226.0,77.445,77.463,77.4271,77.445,144226.0
2020-03-13 14:40:00,86.22,86.26,86.2,86.23,290159.0,77.445,77.481,77.4271,77.454,290159.0
2020-03-13 14:50:00,86.24,86.27,86.23,86.24,706516.0,77.463,77.4899,77.454,77.463,706516.0
2020-03-13 15:00:00,86.25,86.26,86.22,86.24,189638.0,77.472,77.481,77.445,77.463,189638.0
2020-03-13 15:10:00,86.24,86.27,86.24,86.27,252373.0,77.463,77.4899,77.463,77.4899,252373.0
2020-03-13 15:20:00,86.27,86.27,86.24,86.27,136737.0,77.4899,77.4899,77.463,77.4899,136737.0
2020-03-13 15:30:00,86.27,86.32,86.25,86.28,205007.0,77.4899,77.5349,77.472,77.4989,205007.0
2020-03-13 15:40:00,86.27,86.28,86.24,86.25,215680.0,77.4899,77.4989,77.463,77.472,215680.0
2020-03-13 15:50:00,86.25,86.29,86.24,86.28,840206.0,77.472,77.5079,77.463,77.4989,840206.0
2020-03-16 09:30:00,86.58,86.58,86.5,86.53,78707.0,77.7684,77.7684,77.6965,77.7235,78707.0
2020-03-16 09:40:00,86.72,86.73,86.54,86.55,134460.0,77.8941,77.9031,77.7325,77.7415,134460.0
2020-03-16 09:50:00,86.56,86.56,86.48,86.55,481517.0,77.7504,77.7504,77.6786,77.7415,481517.0
2020-03-16 10:00:00,86.55,86.55,86.51,86.53,259807.0,77.7415,77.7415,77.7055,77.7235,259807.0
2020-03-16 10:10:00,86.52,86.54,86.5,86.5,289812.0,77.7145,77.7325,77.6965,77.6965,289812.0
2020-03-16 10:20:00,86.51,86.52,86.4,86.42,273864.0,77.7055,77.7145,77.6067,77.6247,273864.0
2020-03-16 10:30:00,86.42,86.46,86.42,86.45,207997.0,77.6247,77.6606,77.6247,77.6516,207997.0
2020-03-16 10:40:00,86.45,86.47,86.42,86.46,206047.0,77.6516,77.6696,77.6247,77.6606,206047.0
2020-03-16 10:50:00,86.45,86.51,86.45,86.5,261499.0,77.6516,77.7055,77.6516,77.6965,261499.0
2020-03-16 11:00:00,86.5,86.51,86.49,86.5,155424.0,77.6965,77.7055,77.6876,77.6965,155424.0
2020-03-16 11:10:00,86.5,86.54,86.49,86.54,118430.0,77.6965,77.7325,77.6876,77.7325,118430.0
2020-03-16 11:20:00,86.53,86.56,86.49,86.49,419555.0,77.7235,77.7504,77.6876,77.6876,419555.0
2020-03-16 11:30:00,86.49,86.5,86.46,86.47,67258.0,77.6876,77.6965,77.6606,77.6696,67258.0
2020-03-16 11:40:00,86.48,86.48,86.44,86.45,174827.0,77.6786,77.6786,77.6426,77.6516,174827.0
2020-03-16 11:50:00,86.45,86.47,86.44,86.44,127327.0,77.6516,77.6696,77.6426,77.6426,127327.0
2020-03-16 12:00:00,86.45,86.5,86.44,86.49,119691.0,77.6516,77.6965,77.6426,77.6876,119691.0
2020-03-16 12:10:00,86.49,86.51,86.48,86.5,202921.0,77.6876,77.7055,77.6786,77.6965,202921.0
2020-03-16 12:20:00,86.5,86.51,86.49,86.5,100257.0,77.6965,77.7055,77.6876,77.6965,100257.0
2020-03-16 12:30:00,86.5,86.52,86.5,86.52,60340.0,77.6965,77.7145,77.6965,77.7145,60340.0
2020-03-16 12:40:00,86.51,86.53,86.5,86.52,74089.0,77.7055,77.7235,77.6965,77.7145,74089.0
2020-03-16 12:50:00,86.53,86.53,86.48,86.48,105347.0,77.7235,77.7235,77.6786,77.6786,105347.0
2020-03-16 13:00:00,86.48,86.5,86.47,86.49,199316.0,77.6786,77.6965,77.6696,77.6876,199316.0
2020-03-16 13:10:00,86.49,86.51,86.48,86.5,149485.0,77.6876,77.7055,77.6786,77.6965,149485.0
2020-03-16 13:20:00,86.5,86.53,86.49,86.52,267154.0,77.6965,77.7235,77.6876,77.7145,267154.0
2020-03-16 13:30:00,86.53,86.54,86.52,86.53,149739.0,77.7235,77.7325,77.7145,77.7235,149739.0
2020-03-16 13:40:00,86.52,86.54,86.52,86.53,578838.0,77.7145,77.7325,77.7145,77.7235,578838.0
2020-03-16 13:50:00,86.52,86.53,86.49,86.49,455531.0,77.7145,77.7235,77.6876,77.6876,455531.0
2020-03-16 14:00:00,86.49,86.52,86.48,86.51,413689.0,77.6876,77.7145,77.6786,77.7055,413689.0
2020-03-16 14:10:00,86.52,86.53,86.5,86.52,327170.0,77.7145,77.7235,77.6965,77.7145,327170.0
2020-03-16 14:20:00,86.51,86.52,86.49,86.51,370395.0,77.7055,77.7145,77.6876,77.7055,370395.0
2020-03-16 14:30:00,86.5,86.51,86.48,86.5,672666.0,77.6965,77.7055,77.6786,77.6965,672666.0
2020-03-16 14:40:00,86.5,86.5,86.47,86.48,425852.0,77.6965,77.6965,77.6696,77.6786,425852.0
2020-03-16 14:50:00,86.49,86.53,86.48,86.52,313944.0,77.6876,77.7235,77.6786,77.7145,313944.0
2020-03-16 15:00:00,86.53,86.54,86.51,86.54,407392.0,77.7235,77.7325,77.7055,77.7325,407392.0
2020-03-16 15:10:00,86.54,86.57,86.53,86.56,711347.0,77.7325,77.7594,77.7235,77.7504,711347.0
2020-03-16 15:20:00,86.56,86.57,86.52,86.52,514912.0,77.7504,77.7594,77.7145,77.7145,514912.0
2020-03-16 15:30:00,86.53,86.56,86.52,86.56,722684.0,77.7235,77.7504,77.7145,77.7504,722684.0
2020-03-16 15:40:00,86.56,86.56,86.49,86.49,815133.0,77.7504,77.7504,77.6876,77.6876,815133.0
2020-03-16 15:50:00,86.49,86.52,86.42,86.44,420326.0,77.6876,77.7145,77.6247,77.6426,420326.0
2020-03-17 09:30:00,86.49,86.52,86.48,86.51,196227.0,77.6876,77.7145,77.6786,77.7055,196227.0
2020-03-17 09:40:00,86.51,86.51,86.48,86.49,113034.0,77.7055,77.7055,77.6786,77.6876,113034.0
2020-03-17 09:50:00,86.49,86.49,86.47,86.48,365901.0,77.6876,77.6876,77.6696,77.6786,365901.0
2020-03-17 10:00:00,86.48,86.5,86.46,86.47,330789.0,77.6786,77.6965,77.6606,77.6696,330789.0
2020-03-17 10:10:00,86.48,86.5,86.47,86.5,173474.0,77.6786,77.6965,77.6696,77.6965,173474.0
2020-03-17 10:20:00,86.5,86.5,86.47,86.5,317220.0,77.6965,77.6965,77.6696,77.6965,317220.0
2020-03-17 10:30:00,86.5,86.51,86.48,86.49,138930.0,77.6965,77.7055,77.6786,77.6876,138930.0
2020-03-17 10:40:00,86.5,86.52,86.49,86.5,292821.0,77.6965,77.7145,77.6876,77.6965,292821.0
2020-03-17 10:50:00,86.51,86.52,86.5,86.5,278574.0,77.7055,77.7145,77.6965,77.6965,278574.0
2020-03-17 11:00:00,86.51,86.53,86.5,86.51,400416.0,77.7055,77.7235,77.6965,77.7055,400416.0
2020-03-17 11:10:00,86.51,86.51,86.44,86.44,319292.0,77.7055,77.7055,77.6426,77.6426,319292.0
2020-03-17 11:20:00,86.44,86.44,86.4,86.41,150777.0,77.6426,77.6426,77.6067,77.6157,150777.0
2020-03-17 11:30:00,86.4,86.41,86.37,86.4,75040.0,77.6067,77.6157,77.5798,77.6067,75040.0
2020-03-17 11:40:00,86.41,86.41,86.35,86.35,193983.0,77.6157,77.6157,77.5618,77.5618,193983.0
2020-03-17 11:50:00,86.34,86.39,86.34,86.38,59992.0,77.5528,77.5977,77.5528,77.5888,59992.0
2020-03-17 12:00:00,86.38,86.39,86.37,86.38,84063.0,77.5888,77.5977,77.5798,77.5888,84063.0
2020-03-17 12:10:00,86.37,86.38,86.34,86.36,145152.0,77.5798,77.5888,77.5528,77.5708,145152.0
2020-03-17 12:20:00,86.36,86.4,86.34,86.36,262239.0,77.5708,77.6067,77.5528,77.5708,262239.0
2020-03-17 12:30:00,86.36,86.38,86.34,86.37,110458.0,77.5708,77.5888,77.5528,77.5798,110458.0
2020-03-17 12:40:00,86.37,86.37,86.34,86.35,189479.0,77.5798,77.5798,77.5528,77.5618,189479.0
2020-03-17 12:50:00,86.34,86.37,86.34,86.37,96941.0,77.5528,77.5798,77.5528,77.5798,96941.0
2020-03-17 13:00:00,86.37,86.38,86.36,86.37,176064.0,77.5798,77.5888,77.5708,77.5798,176064.0
2020-03-17 13:10:00,86.38,86.39,86.35,86.37,114436.0,77.5888,77.5977,77.5618,77.5798,114436.0
2020-03-17 13:20:00,86.37,86.4,86.35,86.39,290060.0,77.5798,77.6067,77.5618,77.5977,290060.0
2020-03-17 13:30:00,86.39,86.39,86.36,86.38,85473.0,77.5977,77.5977,77.5708,77.5888,85473.0
2020-03-17 13:40:00,86.38,86.39,86.37,86.38,268940.0,77.5888,77.5977,77.5798,77.5888,268940.0
2020-03-17 13:50:00,86.38,86.39,86.37,86.38,89673.0,77.5888,77.5977,77.5798,77.5888,89673.0
2020-03-17 14:00:00,86.38,86.38,86.36,86.37,170966.0,77.5888,77.5888,77.5708,77.5798,170966.0
2020-03-17 14:10:00,86.37,86.38,86.34,86.36,169169.0,77.5798,77.5888,77.5528,77.5708,169169.0
2020-03-17 14:20:00,86.36,86.38,86.35,86.37,133490.0,77.5708,77.5888,77.5618,77.5798,133490.0
2020-03-17 14:30:00,86.37,86.37,86.34,86.34,147832.0,77.5798,77.5798,77.5528,77.5528,147832.0
2020-03-17 14:40:00,86.34,86.35,86.33,86.34,129286.0,77.5528,77.5618,77.5438,77.5528,129286.0
2020-03-17 14:50:00,86.34,86.35,86.3,86.32,69109.0,77.5528,77.5618,77.5169,77.5349,69109.0
2020-03-17 15:00:00,86.31,86.33,86.28,86.32,320410.0,77.5259,77.5438,77.4989,77.5349,320410.0
2020-03-17 15:10:00,86.32,86.34,86.27,86.29,699579.0,77.5349,77.5528,77.4899,77.5079,699579.0
2020-03-17 15:20:00,86.29,86.3,86.28,86.29,378414.0,77.5079,77.5169,77.4989,77.5079,378414.0
2020-03-17 15:30:00,86.29,86.31,86.27,86.3,885725.0,77.5079,77.5259,77.4899,77.5169,885725.0
2020-03-17 15:40:00,86.29,86.3,86.27,86.28,307936.0,77.5079,77.5169,77.4899,77.4989,307936.0
2020-03-17 15:50:00,86.28,86.3,86.19,86.21,796222.0,77.4989,77.5169,77.4181,77.4361,796222.0
2020-03-18 09:30:00,86.22,86.31,86.22,86.27,464303.0,77.445,77.5259,77.445,77.4899,464303.0
2020-03-18 09:40:00,86.28,86.3,86.25,86.3,137892.0,77.4989,77.5169,77.472,77.5169,137892.0
2020-03-18 09:50:00,86.3,86.33,86.29,86.33,79447.0,77.5169,77.5438,77.5079,77.5438,79447.0
2020-03-18 10:00:00,86.33,86.34,86.31,86.33,101517.0,77.5438,77.5528,77.5259,77.5438,101517.0
2020-03-18 10:10:00,86.32,86.33,86.29,86.31,133643.0,77.5349,77.5438,77.5079,77.5259,133643.0
2020-03-18 10:20:00,86.3,86.36,86.3,86.35,152136.0,77.5169,77.5708,77.5169,77.5618,152136.0
2020-03-18 10:30:00,86.36,86.36,86.31,86.33,247695.0,77.5708,77.5708,77.5259,77.5438,247695.0
2020-03-18 10:40:00,86.33,86.35,86.32,86.34,364431.0,77.5438,77.5618,77.5349,77.5528,364431.0
2020-03-18 10:50:00,86.34,86.35,86.29,86.31,713815.0,77.5528,77.5618,77.5079,77.5259,713815.0
2020-03-18 11:00:00,86.31,86.33,86.26,86.3,193814.0,77.5259,77.5438,77.481,77.5169,193814.0
2020-03-18 11:10:00,86.31,86.33,86.29,86.3,114987.0,77.5259,77.5438,77.5079,77.5169,114987.0
2020-03-18 11:20:00,86.29,86.33,86.29,86.31,147926.0,77.5079,77.5438,77.5079,77.5259,147926.0
2020-03-18 11:30:00,86.31,86.32,86.29,86.31,186493.0,77.5259,77.5349,77.5079,77.5259,186493.0
2020-03-18 11:40:00,86.3,86.33,86.3,86.31,109857.0,77.5169,77.5438,77.5169,77.5259,109857.0
2020-03-18 11:50:00,86.31,86.31,86.29,86.31,62666.0,77.5259,77.5259,77.5079,77.5259,62666.0
2020-03-18 12:00:00,86.31,86.31,86.29,86.3,60044.0,77.5259,77.5259,77.5079,77.5169,60044.0
2020-03-18 12:10:00,86.3,86.3,86.28,86.28,106490.0,77.5169,77.5169,77.4989,77.4989,106490.0
2020-03-18 12:20:00,86.29,86.31,86.28,86.3,143247.0,77.5079,77.5259,77.4989,77.5169,143247.0
2020-03-18 12:30:00,86.3,86.32,86.29,86.31,171000.0,77.5169,77.5349,77.5079,77.5259,171000.0
2020-03-18 12:40:00,86.31,86.34,86.3,86.34,283826.0,77.5259,77.5528,77.5169,77.5528,283826.0
2020-03-18 12:50:00,86.34,86.37,86.33,86.37,159059.0,77.5528,77.5798,77.5438,77.5798,159059.0
2020-03-18 13:00:00,86.37,86.37,86.37,86.37,0.0,77.5798,77.5798,77.5798,77.5798,0.0
2020-03-18 13:10:00,86.78,86.78,86.36,86.39,617132.0,77.948,77.948,77.5708,77.5977,617132.0
2020-03-18 13:20:00,86.38,86.39,86.36,86.38,137608.0,77.5888,77.5977,77.5708,77.5888,137608.0
2020-03-18 13:30:00,86.39,86.41,86.38,86.38,139122.0,77.5977,77.6157,77.5888,77.5888,139122.0
2020-03-18 13:40:00,86.39,86.41,86.38,86.41,281156.0,77.5977,77.6157,77.5888,77.6157,281156.0
2020-03-18 13:50:00,86.41,86.41,86.36,86.38,305178.0,77.6157,77.6157,77.5708,77.5888,305178.0
2020-03-18 14:00:00,86.37,86.39,86.33,86.34,355066.0,77.5798,77.5977,77.5438,77.5528,355066.0
2020-03-18 14:10:00,86.34,86.35,86.29,86.3,377008.0,77.5528,77.5618,77.5079,77.5169,377008.0
2020-03-18 14:20:00,86.3,86.32,86.27,86.28,238337.0,77.5169,77.5349,77.4899,77.4989,238337.0
2020-03-18 14:30:00,86.27,86.28,86.25,86.27,175379.0,77.4899,77.4989,77.472,77.4899,175379.0
2020-03-18 14:40:00,86.26,86.32,86.26,86.29,339995.0,77.481,77.5349,77.481,77.5079,339995.0
2020-03-18 14:50:00,86.28,86.29,86.2,86.23,287203.0,77.4989,77.5079,77.4271,77.454,287203.0
2020-03-18 15:00:00,86.23,86.27,86.22,86.26,838175.0,77.454,77.4899,77.445,77.481,838175.0
2020-03-18 15:10:00,86.26,86.26,86.16,86.18,398635.0,77.481,77.481,77.3911,77.4091,398635.0
2020-03-18 15:20:00,86.18,86.2,86.13,86.17,815800.0,77.4091,77.4271,77.3642,77.4001,815800.0
2020-03-18 15:30:00,86.17,86.22,86.16,86.22,303136.0,77.4001,77.445,77.3911,77.445,303136.0
2020-03-18 15:40:00,86.22,86.25,86.21,86.23,577128.0,77.445,77.472,77.4361,77.454,577128.0
2020-03-18 15:50:00,86.22,86.27,86.15,86.15,702229.0,77.445,77.4899,77.3822,77.3822,702229.0
2020-03-19 09:30:00,86.22,86.3,86.22,86.25,464530.0,77.445,77.5169,77.445,77.472,464530.0
2020-03-19 09:40:00,86.25,86.3,86.22,86.26,371465.0,77.472,77.5169,77.445,77.481,371465.0
2020-03-19 09:50:00,86.26,86.3,86.22,86.28,290061.0,77.481,77.5169,77.445,77.4989,290061.0
2020-03-19 10:00:00,86.27,86.29,86.24,86.29,119405.0,77.4899,77.5079,77.463,77.5079,119405.0
2020-03-19 10:10:00,86.29,86.3,86.26,86.28,130152.0,77.5079,77.5169,77.481,77.4989,130152.0
2020-03-19 10:20:00,86.28,86.3,86.25,86.29,157457.0,77.4989,77.5169,77.472,77.5079,157457.0
2020-03-19 10:30:00,86.3,86.33,86.29,86.3,145781.0,77.5169,77.5438,77.5079,77.5169,145781.0
2020-03-19 10:40:00,86.3,86.32,86.28,86.31,88294.0,77.5169,77.5349,77.4989,77.5259,88294.0
2020-03-19 10:50:00,86.31,86.34,86.3,86.3,61206.0,77.5259,77.5528,77.5169,77.5169,61206.0
2020-03-19 11:00:00,86.3,86.34,86.3,86.34,50048.0,77.5169,77.5528,77.5169,77.5528,50048.0
2020-03-19 11:10:00,86.33,86.35,86.33,86.34,71074.0,77.5438,77.5618,77.5438,77.5528,71074.0
2020-03-19 11:20:00,86.34,86.36,86.33,86.33,139784.0,77.5528,77.5708,77.5438,77.5438,139784.0
2020-03-19 11:30:00,86.34,86.34,86.33,86.33,398490.0,77.5528,77.5528,77.5438,77.5438,398490.0
2020-03-19 11:40:00,86.34,86.37,86.33,86.36,97911.0,77.5528,77.5798,77.5438,77.5708,97911.0
2020-03-19 11:50:00,86.36,86.37,86.33,86.36,83617.0,77.5708,77.5798,77.5438,77.5708,83617.0
2020-03-19 12:00:00,86.36,86.38,86.35,86.38,44642.0,77.5708,77.5888,77.5618,77.5888,44642.0
2020-03-19 12:10:00,86.38,86.38,86.36,86.37,56713.0,77.5888,77.5888,77.5708,77.5798,56713.0
2020-03-19 12:20:00,86.37,86.38,86.34,86.38,88181.0,77.5798,77.5888,77.5528,77.5888,88181.0
2020-03-19 12:30:00,86.37,86.48,86.37,86.45,131284.0,77.5798,77.6786,77.5798,77.6516,131284.0
2020-03-19 12:40:00,86.45,86.46,86.43,86.45,57968.0,77.6516,77.6606,77.6337,77.6516,57968.0
2020-03-19 12:50:00,86.45,86.47,86.43,86.44,622317.0,77.6516,77.6696,77.6337,77.6426,622317.0
2020-03-19 13:00:00,86.44,86.48,86.43,86.47,118342.0,77.6426,77.6786,77.6337,77.6696,118342.0
2020-03-19 13:10:00,86.48,86.49,86.45,86.45,122167.0,77.6786,77.6876,77.6516,77.6516,122167.0
2020-03-19 13:20:00,86.45,86.53,86.44,86.49,2988306.0,77.6516,77.7235,77.6426,77.6876,2988306.0
2020-03-19 13:30:00,86.49,86.5,86.46,86.48,164977.0,77.6876,77.6965,77.6606,77.6786,164977.0
2020-03-19 13:40:00,86.48,86.49,86.47,86.49,115846.0,77.6786,77.6876,77.6696,77.6876,115846.0
2020-03-19 13:50:00,86.48,86.49,86.48,86.48,303404.0,77.6786,77.6876,77.6786,77.6786,303404.0
2020-03-19 14:00:00,86.48,86.5,86.48,86.5,313588.0,77.6786,77.6965,77.6786,77.6965,313588.0
2020-03-19 14:10:00,86.5,86.5,86.46,86.46,307919.0,77.6965,77.6965,77.6606,77.6606,307919.0
2020-03-19 14:20:00,86.47,86.48,86.46,86.47,464775.0,77.6696,77.6786,77.6606,77.6696,464775.0
2020-03-19 14:30:00,86.48,86.48,86.46,86.46,308207.0,77.6786,77.6786,77.6606,77.6606,308207.0
2020-03-19 14:40:00,86.46,86.47,86.45,86.47,274819.0,77.6606,77.6696,77.6516,77.6696,274819.0
2020-03-19 14:50:00,86.47,86.47,86.46,86.46,335103.0,77.6696,77.6696,77.6606,77.6606,335103.0
2020-03-19 15:00:00,86.47,86.47,86.41,86.41,828505.0,77.6696,77.6696,77.6157,77.6157,828505.0
2020-03-19 15:10:00,86.42,86.42,86.38,86.39,280951.0,77.6247,77.6247,77.5888,77.5977,280951.0
2020-03-19 15:20:00,86.38,86.39,86.38,86.38,479304.0,77.5888,77.5977,77.5888,77.5888,479304.0
2020-03-19 15:30:00,86.39,86.39,86.38,86.39,316691.0,77.5977,77.5977,77.5888,77.5977,316691.0
2020-03-19 15:40:00,86.39,86.39,86.35,86.36,585813.0,77.5977,77.5977,77.5618,77.5708,585813.0
2020-03-19 15:50:00,86.36,86.36,86.31,86.32,469479.0,77.5708,77.5708,77.5259,77.5349,469479.0
2020-03-20 09:30:00,86.4,86.44,86.38,86.44,199217.0,77.6067,77.6426,77.5888,77.6426,199217.0
2020-03-20 09:40:00,86.43,86.44,86.41,86.42,89173.0,77.6337,77.6426,77.6157,77.6247,89173.0
2020-03-20 09:50:00,86.42,86.45,86.42,86.44,117687.0,77.6247,77.6516,77.6247,77.6426,117687.0
2020-03-20 10:00:00,86.44,86.47,86.43,86.45,79998.0,77.6426,77.6696,77.6337,77.6516,79998.0
2020-03-20 10:10:00,86.45,86.47,86.44,86.45,92798.0,77.6516,77.6696,77.6426,77.6516,92798.0
2020-03-20 10:20:00,86.45,86.47,86.45,86.47,117959.0,77.6516,77.6696,77.6516,77.6696,117959.0
2020-03-20 10:30:00,86.47,86.5,86.46,86.5,679800.0,77.6696,77.6965,77.6606,77.6965,679800.0
2020-03-20 10:40:00,86.5,86.5,86.49,86.49,66613.0,77.6965,77.6965,77.6876,77.6876,66613.0
2020-03-20 10:50:00,86.49,86.51,86.49,86.51,108547.0,77.6876,77.7055,77.6876,77.7055,108547.0
2020-03-20 11:00:00,86.51,86.53,86.48,86.5,843084.0,77.7055,77.7235,77.6786,77.6965,843084.0
2020-03-20 11:10:00,86.5,86.5,86.48,86.5,179042.0,77.6965,77.6965,77.6786,77.6965,179042.0
2020-03-20 11:20:00,86.5,86.51,86.49,86.5,111850.0,77.6965,77.7055,77.6876,77.6965,111850.0
2020-03-20 11:30:00,86.5,86.5,86.49,86.5,82787.0,77.6965,77.6965,77.6876,77.6965,82787.0
2020-03-20 11:40:00,86.49,86.51,86.49,86.5,451018.0,77.6876,77.7055,77.6876,77.6965,451018.0
2020-03-20 11:50:00,86.5,86.5,86.48,86.49,93075.0,77.6965,77.6965,77.6786,77.6876,93075.0
2020-03-20 12:00:00,86.48,86.51,86.48,86.51,121751.0,77.6786,77.7055,77.6786,77.7055,121751.0
2020-03-20 12:10:00,86.51,86.53,86.5,86.53,276863.0,77.7055,77.7235,77.6965,77.7235,276863.0
2020-03-20 12:20:00,86.53,86.54,86.52,86.54,142791.0,77.7235,77.7325,77.7145,77.7325,142791.0
2020-03-20 12:30:00,86.54,86.59,86.53,86.59,135930.0,77.7325,77.7774,77.7235,77.7774,135930.0
2020-03-20 12:40:00,86.58,86.59,86.55,86.56,184930.0,77.7684,77.7774,77.7415,77.7504,184930.0
2020-03-20 12:50:00,86.56,86.59,86.56,86.59,320809.0,77.7504,77.7774,77.7504,77.7774,320809.0
2020-03-20 13:00:00,86.59,86.6,86.58,86.59,65389.0,77.7774,77.7864,77.7684,77.7774,65389.0
2020-03-20 13:10:00,86.59,86.61,86.59,86.61,368795.0,77.7774,77.7953,77.7774,77.7953,368795.0
2020-03-20 13:20:00,86.61,86.63,86.56,86.56,213273.0,77.7953,77.8133,77.7504,77.7504,213273.0
2020-03-20 13:30:00,86.56,86.57,86.56,86.57,70524.0,77.7504,77.7594,77.7504,77.7594,70524.0
2020-03-20 13:40:00,86.56,86.58,86.56,86.58,269443.0,77.7504,77.7684,77.7504,77.7684,269443.0
2020-03-20 13:50:00,86.58,86.58,86.56,86.57,91080.0,77.7684,77.7684,77.7504,77.7594,91080.0
2020-03-20 14:00:00,86.56,86.57,86.56,86.56,66977.0,77.7504,77.7594,77.7504,77.7504,66977.0
2020-03-20 14:10:00,86.56,86.57,86.55,86.56,160848.0,77.7504,77.7594,77.7415,77.7504,160848.0
2020-03-20 14:20:00,86.56,86.58,86.55,86.57,293353.0,77.7504,77.7684,77.7415,77.7594,293353.0
2020-03-20 14:30:00,86.58,86.58,86.55,86.56,300415.0,77.7684,77.7684,77.7415,77.7504,300415.0
2020-03-20 14:40:00,86.56,86.56,86.53,86.53,260085.0,77.7504,77.7504,77.7235,77.7235,260085.0
2020-03-20 14:50:00,86.53,86.54,86.5,86.5,258441.0,77.7235,77.7325,77.6965,77.6965,258441.0
2020-03-20 15:00:00,86.5,86.54,86.5,86.53,242403.0,77.6965,77.7325,77.6965,77.7235,242403.0
2020-03-20 15:10:00,86.53,86.54,86.53,86.53,92449.0,77.7235,77.7325,77.7235,77.7235,92449.0
2020-03-20 15:20:00,86.54,86.54,86.51,86.51,416117.0,77.7325,77.7325,77.7055,77.7055,416117.0
2020-03-20 15:30:00,86.51,86.63,86.5,86.56,2059226.0,77.7055,77.8133,77.6965,77.7504,2059226.0
2020-03-20 15:40:00,86.56,86.59,86.56,86.58,306798.0,77.7504,77.7774,77.7504,77.7684,306798.0
2020-03-20 15:50:00,86.58,86.58,86.52,86.53,360776.0,77.7684,77.7684,77.7145,77.7235,360776.0
2020-03-23 09:30:00,86.71,86.71,86.56,86.62,274580.0,77.8852,77.8852,77.7504,77.8043,274580.0
2020-03-23 09:40:00,86.62,86.69,86.6,86.63,212857.0,77.8043,77.8672,77.7864,77.8133,212857.0
2020-03-23 09:50:00,86.63,86.67,86.62,86.64,1175669.0,77.8133,77.8492,77.8043,77.8223,1175669.0
2020-03-23 10:00:00,86.64,86.65,86.6,86.65,143773.0,77.8223,77.8313,77.7864,77.8313,143773.0
2020-03-23 10:10:00,86.65,86.67,86.64,86.66,210994.0,77.8313,77.8492,77.8223,77.8403,210994.0
2020-03-23 10:20:00,86.67,86.67,86.64,86.66,163313.0,77.8492,77.8492,77.8223,77.8403,163313.0
2020-03-23 10:30:00,86.66,86.67,86.65,86.66,227148.0,77.8403,77.8492,77.8313,77.8403,227148.0
2020-03-23 10:40:00,86.66,86.68,86.66,86.67,114559.0,77.8403,77.8582,77.8403,77.8492,114559.0
2020-03-23 10:50:00,86.66,86.67,86.63,86.65,201947.0,77.8403,77.8492,77.8133,77.8313,201947.0
2020-03-23 11:00:00,86.65,86.66,86.63,86.64,94028.0,77.8313,77.8403,77.8133,77.8223,94028.0
2020-03-23 11:10:00,86.65,86.65,86.62,86.65,139295.0,77.8313,77.8313,77.8043,77.8313,139295.0
2020-03-23 11:20:00,86.65,86.66,86.63,86.64,126879.0,77.8313,77.8403,77.8133,77.8223,126879.0
2020-03-23 11:30:00,86.64,86.66,86.63,86.64,149324.0,77.8223,77.8403,77.8133,77.8223,149324.0
2020-03-23 11:40:00,86.64,86.66,86.63,86.66,174671.0,77.8223,77.8403,77.8133,77.8403,174671.0
2020-03-23 11:50:00,86.66,86.68,86.65,86.67,114875.0,77.8403,77.8582,77.8313,77.8492,114875.0
2020-03-23 12:00:00,86.67,86.68,86.65,86.65,101534.0,77.8492,77.8582,77.8313,77.8313,101534.0
2020-03-23 12:10:00,86.65,86.67,86.64,86.67,121692.0,77.8313,77.8492,77.8223,77.8492,121692.0
2020-03-23 12:20:00,86.67,86.67,86.64,86.65,117465.0,77.8492,77.8492,77.8223,77.8313,117465.0
2020-03-23 12:30:00,86.65,86.68,86.63,86.67,368022.0,77.8313,77.8582,77.8133,77.8492,368022.0
2020-03-23 12:40:00,86.66,86.73,86.66,86.7,317843.0,77.8403,77.9031,77.8403,77.8762,317843.0
2020-03-23 12:50:00,86.7,86.73,86.69,86.7,242024.0,77.8762,77.9031,77.8672,77.8762,242024.0
2020-03-23 13:00:00,86.7,86.72,86.7,86.7,479038.0,77.8762,77.8941,77.8762,77.8762,479038.0
2020-03-23 13:10:00,86.7,86.71,86.7,86.7,107569.0,77.8762,77.8852,77.8762,77.8762,107569.0
2020-03-23 13:20:00,86.7,86.71,86.7,86.7,114162.0,77.8762,77.8852,77.8762,77.8762,114162.0
2020-03-23 13:30:00,86.7,86.71,86.69,86.7,66941.0,77.8762,77.8852,77.8672,77.8762,66941.0
2020-03-23 13:40:00,86.69,86.7,86.63,86.68,247878.0,77.8672,77.8762,77.8133,77.8582,247878.0
2020-03-23 13:50:00,86.68,86.69,86.66,86.66,99109.0,77.8582,77.8672,77.8403,77.8403,99109.0
2020-03-23 14:00:00,86.66,86.67,86.64,86.66,162076.0,77.8403,77.8492,77.8223,77.8403,162076.0
2020-03-23 14:10:00,86.66,86.66,86.64,86.64,145861.0,77.8403,77.8403,77.8223,77.8223,145861.0
2020-03-23 14:20:00,86.65,86.65,86.61,86.62,107382.0,77.8313,77.8313,77.7953,77.8043,107382.0
2020-03-23 14:30:00,86.61,86.63,86.59,86.62,247655.0,77.7953,77.8133,77.7774,77.8043,247655.0
2020-03-23 14:40:00,86.63,86.63,86.61,86.61,198554.0,77.8133,77.8133,77.7953,77.7953,198554.0
2020-03-23 14:50:00,86.62,86.64,86.61,86.63,193048.0,77.8043,77.8223,77.7953,77.8133,193048.0
2020-03-23 15:00:00,86.64,86.65,86.63,86.64,303970.0,77.8223,77.8313,77.8133,77.8223,303970.0
2020-03-23 15:10:00,86.65,86.66,86.64,86.66,197421.0,77.8313,77.8403,77.8223,77.8403,197421.0
2020-03-23 15:20:00,86.65,86.66,86.6,86.62,264385.0,77.8313,77.8403,77.7864,77.8043,264385.0
2020-03-23 15:30:00,86.62,86.63,86.61,86.62,189453.0,77.8043,77.8133,77.7953,77.8043,189453.0
2020-03-23 15:40:00,86.62,86.63,86.61,86.63,350771.0,77.8043,77.8133,77.7953,77.8133,350771.0
2020-03-23 15:50:00,86.63,86.63,86.6,86.6,292758.0,77.8133,77.8133,77.7864,77.7864,292758.0
2020-03-24 09:30:00,86.51,86.54,86.48,86.51,277870.0,77.7055,77.7325,77.6786,77.7055,277870.0
2020-03-24 09:40:00,86.51,86.54,86.51,86.53,117959.0,77.7055,77.7325,77.7055,77.7235,117959.0
2020-03-24 09:50:00,86.53,86.54,86.52,86.53,50452.0,77.7235,77.7325,77.7145,77.7235,50452.0
2020-03-24 10:00:00,86.53,86.55,86.53,86.54,69821.0,77.7235,77.7415,77.7235,77.7325,69821.0
2020-03-24 10:10:00,86.54,86.55,86.53,86.54,99221.0,77.7325,77.7415,77.7235,77.7325,99221.0
2020-03-24 10:20:00,86.54,86.55,86.53,86.55,265385.0,77.7325,77.7415,77.7235,77.7415,265385.0
2020-03-24 10:30:00,86.55,86.56,86.53,86.54,1246480.0,77.7415,77.7504,77.7235,77.7325,1246480.0
2020-03-24 10:40:00,86.53,86.57,86.53,86.55,206915.0,77.7235,77.7594,77.7235,77.7415,206915.0
2020-03-24 10:50:00,86.55,86.56,86.54,86.55,111704.0,77.7415,77.7504,77.7325,77.7415,111704.0
2020-03-24 11:00:00,86.55,86.56,86.53,86.54,163002.0,77.7415,77.7504,77.7235,77.7325,163002.0
2020-03-24 11:10:00,86.54,86.54,86.51,86.52,56273.0,77.7325,77.7325,77.7055,77.7145,56273.0
2020-03-24 11:20:00,86.52,86.52,86.5,86.5,68556.0,77.7145,77.7145,77.6965,77.6965,68556.0
2020-03-24 11:30:00,86.5,86.51,86.48,86.48,364419.0,77.6965,77.7055,77.6786,77.6786,364419.0
2020-03-24 11:40:00,86.48,86.49,86.48,86.49,81356.0,77.6786,77.6876,77.6786,77.6876,81356.0
2020-03-24 11:50:00,86.48,86.51,86.48,86.48,220885.0,77.6786,77.7055,77.6786,77.6786,220885.0
2020-03-24 12:00:00,86.49,86.5,86.48,86.5,67032.0,77.6876,77.6965,77.6786,77.6965,67032.0
2020-03-24 12:10:00,86.49,86.5,86.49,86.5,45205.0,77.6876,77.6965,77.6876,77.6965,45205.0
2020-03-24 12:20:00,86.5,86.53,86.49,86.51,209104.0,77.6965,77.7235,77.6876,77.7055,209104.0
2020-03-24 12:30:00,86.52,86.52,86.49,86.51,114952.0,77.7145,77.7145,77.6876,77.7055,114952.0
2020-03-24 12:40:00,86.51,86.51,86.48,86.49,88515.0,77.7055,77.7055,77.6786,77.6876,88515.0
2020-03-24 12:50:00,86.49,86.53,86.48,86.51,1760959.0,77.6876,77.7235,77.6786,77.7055,1760959.0
2020-03-24 13:00:00,86.51,86.53,86.5,86.53,104074.0,77.7055,77.7235,77.6965,77.7235,104074.0
2020-03-24 13:10:00,86.52,86.53,86.52,86.53,49938.0,77.7145,77.7235,77.7145,77.7235,49938.0
2020-03-24 13:20:00,86.52,86.53,86.51,86.51,275817.0,77.7145,77.7235,77.7055,77.7055,275817.0
2020-03-24 13:30:00,86.52,86.52,86.51,86.51,60098.0,77.7145,77.7145,77.7055,77.7055,60098.0
2020-03-24 13:40:00,86.51,86.52,86.5,86.5,98706.0,77.7055,77.7145,77.6965,77.6965,98706.0
2020-03-24 13:50:00,86.51,86.54,86.5,86.51,225521.0,77.7055,77.7325,77.6965,77.7055,225521.0
2020-03-24 14:00:00,86.52,86.52,86.49,86.49,74515.0,77.7145,77.7145,77.6876,77.6876,74515.0
2020-03-24 14:10:00,86.49,86.51,86.49,86.5,73889.0,77.6876,77.7055,77.6876,77.6965,73889.0
2020-03-24 14:20:00,86.5,86.51,86.49,86.5,78328.0,77.6965,77.7055,77.6876,77.6965,78328.0
2020-03-24 14:30:00,86.51,86.51,86.5,86.51,84819.0,77.7055,77.7055,77.6965,77.7055,84819.0
2020-03-24 14:40:00,86.51,86.53,86.5,86.52,145622.0,77.7055,77.7235,77.6965,77.7145,145622.0
2020-03-24 14:50:00,86.53,86.54,86.51,86.54,102681.0,77.7235,77.7325,77.7055,77.7325,102681.0
2020-03-24 15:00:00,86.54,86.54,86.5,86.5,149051.0,77.7325,77.7325,77.6965,77.6965,149051.0
2020-03-24 15:10:00,86.51,86.51,86.5,86.5,79844.0,77.7055,77.7055,77.6965,77.6965,79844.0
2020-03-24 15:20:00,86.51,86.51,86.5,86.51,75457.0,77.7055,77.7055,77.6965,77.7055,75457.0
2020-03-24 15:30:00,86.51,86.52,86.5,86.51,138236.0,77.7055,77.7145,77.6965,77.7055,138236.0
2020-03-24 15:40:00,86.51,86.52,86.5,86.5,159329.0,77.7055,77.7145,77.6965,77.6965,159329.0
2020-03-24 15:50:00,86.5,86.51,86.49,86.49,221967.0,77.6965,77.7055,77.6876,77.6876,221967.0
2020-03-25 09:30:00,86.49,86.53,86.49,86.53,93889.0,77.6876,77.7235,77.6876,77.7235,93889.0
2020-03-25 09:40:00,86.53,86.54,86.51,86.52,134969.0,77.7235,77.7325,77.7055,77.7145,134969.0
2020-03-25 09:50:00,86.53,86.55,86.52,86.53,108137.0,77.7235,77.7415,77.7145,77.7235,108137.0
2020-03-25 10:00:00,86.53,86.56,86.53,86.56,121559.0,77.7235,77.7504,77.7235,77.7504,121559.0
2020-03-25 10:10:00,86.56,86.56,86.54,86.56,174442.0,77.7504,77.7504,77.7325,77.7504,174442.0
2020-03-25 10:20:00,86.55,86.56,86.55,86.55,61826.0,77.7415,77.7504,77.7415,77.7415,61826.0
2020-03-25 10:30:00,86.55,86.56,86.55,86.55,32891.0,77.7415,77.7504,77.7415,77.7415,32891.0
2020-03-25 10:40:00,86.55,86.57,86.55,86.56,196098.0,77.7415,77.7594,77.7415,77.7504,196098.0
2020-03-25 10:50:00,86.56,86.58,86.56,86.57,38937.0,77.7504,77.7684,77.7504,77.7594,38937.0
2020-03-25 11:00:00,86.57,86.58,86.57,86.58,107371.0,77.7594,77.7684,77.7594,77.7684,107371.0
2020-03-25 11:10:00,86.58,86.58,86.57,86.57,40028.0,77.7684,77.7684,77.7594,77.7594,40028.0
2020-03-25 11:20:00,86.58,86.58,86.57,86.57,55020.0,77.7684,77.7684,77.7594,77.7594,55020.0
2020-03-25 11:30:00,86.57,86.58,86.57,86.58,35972.0,77.7594,77.7684,77.7594,77.7684,35972.0
2020-03-25 11:40:00,86.58,86.58,86.57,86.58,70040.0,77.7684,77.7684,77.7594,77.7684,70040.0
2020-03-25 11:50:00,86.58,86.58,86.56,86.56,299476.0,77.7684,77.7684,77.7504,77.7504,299476.0
2020-03-25 12:00:00,86.56,86.57,86.56,86.56,112960.0,77.7504,77.7594,77.7504,77.7504,112960.0
2020-03-25 12:10:00,86.56,86.57,86.54,86.54,56632.0,77.7504,77.7594,77.7325,77.7325,56632.0
2020-03-25 12:20:00,86.55,86.55,86.54,86.54,83525.0,77.7415,77.7415,77.7325,77.7325,83525.0
2020-03-25 12:30:00,86.54,86.56,86.53,86.55,224088.0,77.7325,77.7504,77.7235,77.7415,224088.0
2020-03-25 12:40:00,86.55,86.56,86.55,86.55,192325.0,77.7415,77.7504,77.7415,77.7415,192325.0
2020-03-25 12:50:00,86.55,86.57,86.55,86.56,146712.0,77.7415,77.7594,77.7415,77.7504,146712.0
2020-03-25 13:00:00,86.56,86.59,86.56,86.59,144400.0,77.7504,77.7774,77.7504,77.7774,144400.0
2020-03-25 13:10:00,86.58,86.6,86.58,86.59,149360.0,77.7684,77.7864,77.7684,77.7774,149360.0
2020-03-25 13:20:00,86.59,86.61,86.59,86.61,285486.0,77.7774,77.7953,77.7774,77.7953,285486.0
2020-03-25 13:30:00,86.6,86.61,86.58,86.61,66673.0,77.7864,77.7953,77.7684,77.7953,66673.0
2020-03-25 13:40:00,86.61,86.61,86.59,86.6,103745.0,77.7953,77.7953,77.7774,77.7864,103745.0
2020-03-25 13:50:00,86.59,86.6,86.58,86.59,100083.0,77.7774,77.7864,77.7684,77.7774,100083.0
2020-03-25 14:00:00,86.59,86.63,86.58,86.63,214263.0,77.7774,77.8133,77.7684,77.8133,214263.0
2020-03-25 14:10:00,86.63,86.63,86.61,86.61,374934.0,77.8133,77.8133,77.7953,77.7953,374934.0
2020-03-25 14:20:00,86.62,86.62,86.59,86.61,92405.0,77.8043,77.8043,77.7774,77.7953,92405.0
2020-03-25 14:30:00,86.61,86.62,86.6,86.62,80937.0,77.7953,77.8043,77.7864,77.8043,80937.0
2020-03-25 14:40:00,86.62,86.62,86.6,86.6,65587.0,77.8043,77.8043,77.7864,77.7864,65587.0
2020-03-25 14:50:00,86.6,86.61,86.58,86.59,70050.0,77.7864,77.7953,77.7684,77.7774,70050.0
2020-03-25 15:00:00,86.58,86.6,86.58,86.59,392868.0,77.7684,77.7864,77.7684,77.7774,392868.0
2020-03-25 15:10:00,86.59,86.61,86.59,86.59,256374.0,77.7774,77.7953,77.7774,77.7774,256374.0
2020-03-25 15:20:00,86.59,86.6,86.58,86.59,70488.0,77.7774,77.7864,77.7684,77.7774,70488.0
2020-03-25 15:30:00,86.58,86.6,86.58,86.59,213486.0,77.7684,77.7864,77.7684,77.7774,213486.0
2020-03-25 15:40:00,86.59,86.61,86.58,86.6,141781.0,77.7774,77.7953,77.7684,77.7864,141781.0
2020-03-25 15:50:00,86.6,86.61,86.57,86.57,485723.0,77.7864,77.7953,77.7594,77.7594,485723.0
2020-03-26 09:30:00,86.59,86.61,86.59,86.61,75031.0,77.7774,77.7953,77.7774,77.7953,75031.0
2020-03-26 09:40:00,86.6,86.62,86.58,86.61,89855.0,77.7864,77.8043,77.7684,77.7953,89855.0
2020-03-26 09:50:00,86.62,86.62,86.6,86.62,180922.0,77.8043,77.8043,77.7864,77.8043,180922.0
2020-03-26 10:00:00,86.61,86.62,86.6,86.61,83873.0,77.7953,77.8043,77.7864,77.7953,83873.0
2020-03-26 10:10:00,86.6,86.62,86.59,86.62,138747.0,77.7864,77.8043,77.7774,77.8043,138747.0
2020-03-26 10:20:00,86.61,86.63,86.61,86.63,90032.0,77.7953,77.8133,77.7953,77.8133,90032.0
2020-03-26 10:30:00,86.63,86.63,86.61,86.62,61345.0,77.8133,77.8133,77.7953,77.8043,61345.0
2020-03-26 10:40:00,86.62,86.63,86.61,86.62,63765.0,77.8043,77.8133,77.7953,77.8043,63765.0
2020-03-26 10:50:00,86.62,86.64,86.62,86.62,31465.0,77.8043,77.8223,77.8043,77.8043,31465.0
2020-03-26 11:00:00,86.63,86.64,86.61,86.63,110507.0,77.8133,77.8223,77.7953,77.8133,110507.0
2020-03-26 11:10:00,86.63,86.63,86.6,86.62,189168.0,77.8133,77.8133,77.7864,77.8043,189168.0
2020-03-26 11:20:00,86.61,86.63,86.6,86.61,84362.0,77.7953,77.8133,77.7864,77.7953,84362.0
2020-03-26 11:30:00,86.61,86.63,86.6,86.63,84415.0,77.7953,77.8133,77.7864,77.8133,84415.0
2020-03-26 11:40:00,86.63,86.64,86.62,86.64,78878.0,77.8133,77.8223,77.8043,77.8223,78878.0
2020-03-26 11:50:00,86.64,86.65,86.63,86.65,77599.0,77.8223,77.8313,77.8133,77.8313,77599.0
2020-03-26 12:00:00,86.64,86.66,86.64,86.65,75228.0,77.8223,77.8403,77.8223,77.8313,75228.0
2020-03-26 12:10:00,86.65,86.67,86.63,86.67,198778.0,77.8313,77.8492,77.8133,77.8492,198778.0
2020-03-26 12:20:00,86.66,86.69,86.66,86.68,1529195.0,77.8403,77.8672,77.8403,77.8582,1529195.0
2020-03-26 12:30:00,86.67,86.68,86.65,86.66,98059.0,77.8492,77.8582,77.8313,77.8403,98059.0
2020-03-26 12:40:00,86.66,86.66,86.65,86.65,50279.0,77.8403,77.8403,77.8313,77.8313,50279.0
2020-03-26 12:50:00,86.66,86.67,86.65,86.65,65376.0,77.8403,77.8492,77.8313,77.8313,65376.0
2020-03-26 13:00:00,86.66,86.68,86.65,86.68,115097.0,77.8403,77.8582,77.8313,77.8582,115097.0
2020-03-26 13:10:00,86.67,86.68,86.66,86.67,151450.0,77.8492,77.8582,77.8403,77.8492,151450.0
2020-03-26 13:20:00,86.67,86.69,86.66,86.68,587603.0,77.8492,77.8672,77.8403,77.8582,587603.0
2020-03-26 13:30:00,86.68,86.69,86.64,86.67,444430.0,77.8582,77.8672,77.8223,77.8492,444430.0
2020-03-26 13:40:00,86.67,86.69,86.67,86.69,275329.0,77.8492,77.8672,77.8492,77.8672,275329.0
2020-03-26 13:50:00,86.68,86.71,86.67,86.68,123534.0,77.8582,77.8852,77.8492,77.8582,123534.0
2020-03-26 14:00:00,86.68,86.7,86.67,86.69,74102.0,77.8582,77.8762,77.8492,77.8672,74102.0
2020-03-26 14:10:00,86.68,86.7,86.68,86.69,142474.0,77.8582,77.8762,77.8582,77.8672,142474.0
2020-03-26 14:20:00,86.7,86.71,86.69,86.69,94070.0,77.8762,77.8852,77.8672,77.8672,94070.0
2020-03-26 14:30:00,86.69,86.7,86.67,86.7,66579.0,77.8672,77.8762,77.8492,77.8762,66579.0
2020-03-26 14:40:00,86.69,86.7,86.68,86.7,92643.0,77.8672,77.8762,77.8582,77.8762,92643.0
2020-03-26 14:50:00,86.69,86.71,86.67,86.71,344256.0,77.8672,77.8852,77.8492,77.8852,344256.0
2020-03-26 15:00:00,86.7,86.71,86.69,86.7,218224.0,77.8762,77.8852,77.8672,77.8762,218224.0
2020-03-26 15:10:00,86.7,86.71,86.69,86.7,199799.0,77.8762,77.8852,77.8672,77.8762,199799.0
2020-03-26 15:20:00,86.7,86.7,86.67,86.67,139563.0,77.8762,77.8762,77.8492,77.8492,139563.0
2020-03-26 15:30:00,86.67,86.7,86.67,86.69,609677.0,77.8492,77.8762,77.8492,77.8672,609677.0
2020-03-26 15:40:00,86.69,86.7,86.68,86.7,702670.0,77.8672,77.8762,77.8582,77.8762,702670.0
2020-03-26 15:50:00,86.7,86.7,86.66,86.68,361582.0,77.8762,77.8762,77.8403,77.8582,361582.0
2020-03-27 09:30:00,86.7,86.7,86.66,86.66,176125.0,77.8762,77.8762,77.8403,77.8403,176125.0
2020-03-27 09:40:00,86.66,86.69,86.65,86.68,191903.0,77.8403,77.8672,77.8313,77.8582,191903.0
2020-03-27 09:50:00,86.68,86.68,86.66,86.66,126358.0,77.8582,77.8582,77.8403,77.8403,126358.0
2020-03-27 10:00:00,86.66,86.69,86.65,86.66,234908.0,77.8403,77.8672,77.8313,77.8403,234908.0
2020-03-27 10:10:00,86.66,86.67,86.65,86.66,334144.0,77.8403,77.8492,77.8313,77.8403,334144.0
2020-03-27 10:20:00,86.66,86.66,86.64,86.64,513146.0,77.8403,77.8403,77.8223,77.8223,513146.0
2020-03-27 10:30:00,86.64,86.65,86.55,86.57,871733.0,77.8223,77.8313,77.7415,77.7594,871733.0
2020-03-27 10:40:00,86.57,86.58,86.53,86.54,857315.0,77.7594,77.7684,77.7235,77.7325,857315.0
2020-03-27 10:50:00,86.54,86.56,86.52,86.55,601611.0,77.7325,77.7504,77.7145,77.7415,601611.0
2020-03-27 11:00:00,86.55,86.56,86.54,86.55,418486.0,77.7415,77.7504,77.7325,77.7415,418486.0
2020-03-27 11:10:00,86.55,86.56,86.53,86.54,369753.0,77.7415,77.7504,77.7235,77.7325,369753.0
2020-03-27 11:20:00,86.54,86.56,86.53,86.55,448758.0,77.7325,77.7504,77.7235,77.7415,448758.0
2020-03-27 11:30:00,86.55,86.56,86.54,86.56,245291.0,77.7415,77.7504,77.7325,77.7504,245291.0
2020-03-27 11:40:00,86.56,86.58,86.55,86.57,282258.0,77.7504,77.7684,77.7415,77.7594,282258.0
2020-03-27 11:50:00,86.58,86.59,86.57,86.59,253121.0,77.7684,77.7774,77.7594,77.7774,253121.0
2020-03-27 12:00:00,86.59,86.59,86.57,86.58,203250.0,77.7774,77.7774,77.7594,77.7684,203250.0
2020-03-27 12:10:00,86.58,86.6,86.57,86.6,317846.0,77.7684,77.7864,77.7594,77.7864,317846.0
2020-03-27 12:20:00,86.59,86.61,86.59,86.59,494455.0,77.7774,77.7953,77.7774,77.7774,494455.0
2020-03-27 12:30:00,86.59,86.61,86.59,86.61,347585.0,77.7774,77.7953,77.7774,77.7953,347585.0
2020-03-27 12:40:00,86.61,86.61,86.59,86.6,308034.0,77.7953,77.7953,77.7774,77.7864,308034.0
2020-03-27 12:50:00,86.59,86.6,86.58,86.59,219691.0,77.7774,77.7864,77.7684,77.7774,219691.0
2020-03-27 13:00:00,86.59,86.61,86.59,86.61,214647.0,77.7774,77.7953,77.7774,77.7953,214647.0
2020-03-27 13:10:00,86.61,86.61,86.6,86.61,276788.0,77.7953,77.7953,77.7864,77.7953,276788.0
2020-03-27 13:20:00,86.61,86.62,86.6,86.62,251420.0,77.7953,77.8043,77.7864,77.8043,251420.0
2020-03-27 13:30:00,86.62,86.64,86.61,86.63,263787.0,77.8043,77.8223,77.7953,77.8133,263787.0
2020-03-27 13:40:00,86.63,86.64,86.6,86.61,449509.0,77.8133,77.8223,77.7864,77.7953,449509.0
2020-03-27 13:50:00,86.62,86.62,86.59,86.59,825843.0,77.8043,77.8043,77.7774,77.7774,825843.0
2020-03-27 14:00:00,86.59,86.6,86.59,86.59,472197.0,77.7774,77.7864,77.7774,77.7774,472197.0
2020-03-27 14:10:00,86.59,86.6,86.59,86.59,403576.0,77.7774,77.7864,77.7774,77.7774,403576.0
2020-03-27 14:20:00,86.59,86.6,86.58,86.59,1189981.0,77.7774,77.7864,77.7684,77.7774,1189981.0
2020-03-27 14:30:00,86.59,86.6,86.58,86.6,754946.0,77.7774,77.7864,77.7684,77.7864,754946.0
2020-03-27 14:40:00,86.6,86.6,86.59,86.59,572012.0,77.7864,77.7864,77.7774,77.7774,572012.0
2020-03-27 14:50:00,86.59,86.61,86.59,86.61,719997.0,77.7774,77.7953,77.7774,77.7953,719997.0
2020-03-27 15:00:00,86.61,86.62,86.59,86.61,869075.0,77.7953,77.8043,77.7774,77.7953,869075.0
2020-03-27 15:10:00,86.61,86.62,86.6,86.62,812462.0,77.7953,77.8043,77.7864,77.8043,812462.0
2020-03-27 15:20:00,86.62,86.64,86.61,86.62,1079237.0,77.8043,77.8223,77.7953,77.8043,1079237.0
2020-03-27 15:30:00,86.62,86.63,86.61,86.63,1415708.0,77.8043,77.8133,77.7953,77.8133,1415708.0
2020-03-27 15:40:00,86.63,86.64,86.62,86.63,1885614.0,77.8133,77.8223,77.8043,77.8133,1885614.0
2020-03-27 15:50:00,86.63,86.7,86.62,86.69,344996.0,77.8133,77.8762,77.8043,77.8672,344996.0
2020-03-30 09:30:00,86.73,86.75,86.71,86.74,272443.0,77.9031,77.9211,77.8852,77.9121,272443.0
2020-03-30 09:40:00,86.73,86.74,86.73,86.73,111098.0,77.9031,77.9121,77.9031,77.9031,111098.0
2020-03-30 09:50:00,86.73,86.74,86.73,86.73,105511.0,77.9031,77.9121,77.9031,77.9031,105511.0
2020-03-30 10:00:00,86.74,86.74,86.73,86.74,30434.0,77.9121,77.9121,77.9031,77.9121,30434.0
2020-03-30 10:10:00,86.74,86.76,86.73,86.74,83496.0,77.9121,77.9301,77.9031,77.9121,83496.0
2020-03-30 10:20:00,86.74,86.74,86.72,86.73,53213.0,77.9121,77.9121,77.8941,77.9031,53213.0
2020-03-30 10:30:00,86.73,86.74,86.71,86.71,170973.0,77.9031,77.9121,77.8852,77.8852,170973.0
2020-03-30 10:40:00,86.72,86.73,86.71,86.72,53324.0,77.8941,77.9031,77.8852,77.8941,53324.0
2020-03-30 10:50:00,86.72,86.73,86.71,86.72,79421.0,77.8941,77.9031,77.8852,77.8941,79421.0
2020-03-30 11:00:00,86.72,86.72,86.69,86.7,71312.0,77.8941,77.8941,77.8672,77.8762,71312.0
2020-03-30 11:10:00,86.7,86.71,86.69,86.71,56364.0,77.8762,77.8852,77.8672,77.8852,56364.0
2020-03-30 11:20:00,86.7,86.72,86.7,86.7,45159.0,77.8762,77.8941,77.8762,77.8762,45159.0
2020-03-30 11:30:00,86.7,86.74,86.69,86.71,218596.0,77.8762,77.9121,77.8672,77.8852,218596.0
2020-03-30 11:40:00,86.71,86.71,86.7,86.71,28154.0,77.8852,77.8852,77.8762,77.8852,28154.0
2020-03-30 11:50:00,86.71,86.73,86.7,86.71,98730.0,77.8852,77.9031,77.8762,77.8852,98730.0
2020-03-30 12:00:00,86.71,86.72,86.7,86.72,300595.0,77.8852,77.8941,77.8762,77.8941,300595.0
2020-03-30 12:10:00,86.72,86.72,86.71,86.72,50310.0,77.8941,77.8941,77.8852,77.8941,50310.0
2020-03-30 12:20:00,86.72,86.73,86.71,86.72,61722.0,77.8941,77.9031,77.8852,77.8941,61722.0
2020-03-30 12:30:00,86.72,86.73,86.71,86.73,134938.0,77.8941,77.9031,77.8852,77.9031,134938.0
2020-03-30 12:40:00,86.73,86.73,86.71,86.71,148558.0,77.9031,77.9031,77.8852,77.8852,148558.0
2020-03-30 12:50:00,86.72,86.73,86.71,86.72,75312.0,77.8941,77.9031,77.8852,77.8941,75312.0
2020-03-30 13:00:00,86.72,86.73,86.72,86.72,29721.0,77.8941,77.9031,77.8941,77.8941,29721.0
2020-03-30 13:10:00,86.73,86.74,86.72,86.73,131151.0,77.9031,77.9121,77.8941,77.9031,131151.0
2020-03-30 13:20:00,86.72,86.73,86.72,86.72,64481.0,77.8941,77.9031,77.8941,77.8941,64481.0
2020-03-30 13:30:00,86.72,86.73,86.71,86.73,57692.0,77.8941,77.9031,77.8852,77.9031,57692.0
2020-03-30 13:40:00,86.73,86.73,86.7,86.71,83915.0,77.9031,77.9031,77.8762,77.8852,83915.0
2020-03-30 13:50:00,86.71,86.71,86.7,86.7,38277.0,77.8852,77.8852,77.8762,77.8762,38277.0
2020-03-30 14:00:00,86.7,86.71,86.66,86.67,453297.0,77.8762,77.8852,77.8403,77.8492,453297.0
2020-03-30 14:10:00,86.67,86.68,86.66,86.67,417248.0,77.8492,77.8582,77.8403,77.8492,417248.0
2020-03-30 14:20:00,86.67,86.67,86.66,86.67,164982.0,77.8492,77.8492,77.8403,77.8492,164982.0
2020-03-30 14:30:00,86.67,86.68,86.66,86.67,286237.0,77.8492,77.8582,77.8403,77.8492,286237.0
2020-03-30 14:40:00,86.67,86.68,86.67,86.67,92109.0,77.8492,77.8582,77.8492,77.8492,92109.0
2020-03-30 14:50:00,86.68,86.69,86.67,86.69,76257.0,77.8582,77.8672,77.8492,77.8672,76257.0
2020-03-30 15:00:00,86.69,86.69,86.67,86.68,38251.0,77.8672,77.8672,77.8492,77.8582,38251.0
2020-03-30 15:10:00,86.67,86.68,86.67,86.68,66393.0,77.8492,77.8582,77.8492,77.8582,66393.0
2020-03-30 15:20:00,86.67,86.68,86.67,86.67,112991.0,77.8492,77.8582,77.8492,77.8492,112991.0
2020-03-30 15:30:00,86.68,86.71,86.67,86.69,201797.0,77.8582,77.8852,77.8492,77.8672,201797.0
2020-03-30 15:40:00,86.69,86.72,86.68,86.68,317219.0,77.8672,77.8941,77.8582,77.8582,317219.0
2020-03-30 15:50:00,86.69,86.69,86.67,86.69,187575.0,77.8672,77.8672,77.8492,77.8672,187575.0
2020-03-31 09:30:00,86.72,86.72,86.7,86.71,55905.0,77.8941,77.8941,77.8762,77.8852,55905.0
2020-03-31 09:40:00,86.71,86.72,86.7,86.7,25080.0,77.8852,77.8941,77.8762,77.8762,25080.0
2020-03-31 09:50:00,86.7,86.73,86.7,86.73,67966.0,77.8762,77.9031,77.8762,77.9031,67966.0
2020-03-31 10:00:00,86.73,86.74,86.72,86.72,71608.0,77.9031,77.9121,77.8941,77.8941,71608.0
2020-03-31 10:10:00,86.73,86.74,86.72,86.73,44452.0,77.9031,77.9121,77.8941,77.9031,44452.0
2020-03-31 10:20:00,86.73,86.74,86.73,86.73,23954.0,77.9031,77.9121,77.9031,77.9031,23954.0
2020-03-31 10:30:00,86.73,86.74,86.72,86.72,70570.0,77.9031,77.9121,77.8941,77.8941,70570.0
2020-03-31 10:40:00,86.72,86.74,86.72,86.74,35692.0,77.8941,77.9121,77.8941,77.9121,35692.0
2020-03-31 10:50:00,86.73,86.74,86.72,86.73,47624.0,77.9031,77.9121,77.8941,77.9031,47624.0
2020-03-31 11:00:00,86.73,86.73,86.72,86.73,221734.0,77.9031,77.9031,77.8941,77.9031,221734.0
2020-03-31 11:10:00,86.73,86.73,86.72,86.73,324156.0,77.9031,77.9031,77.8941,77.9031,324156.0
2020-03-31 11:20:00,86.73,86.73,86.72,86.72,59456.0,77.9031,77.9031,77.8941,77.8941,59456.0
2020-03-31 11:30:00,86.72,86.73,86.72,86.73,126462.0,77.8941,77.9031,77.8941,77.9031,126462.0
2020-03-31 11:40:00,86.73,86.73,86.72,86.72,54590.0,77.9031,77.9031,77.8941,77.8941,54590.0
2020-03-31 11:50:00,86.72,86.73,86.72,86.73,167189.0,77.8941,77.9031,77.8941,77.9031,167189.0
2020-03-31 12:00:00,86.72,86.73,86.72,86.73,46568.0,77.8941,77.9031,77.8941,77.9031,46568.0
2020-03-31 12:10:00,86.72,86.73,86.72,86.72,66971.0,77.8941,77.9031,77.8941,77.8941,66971.0
2020-03-31 12:20:00,86.72,86.74,86.72,86.74,46609.0,77.8941,77.9121,77.8941,77.9121,46609.0
2020-03-31 12:30:00,86.74,86.74,86.73,86.74,34979.0,77.9121,77.9121,77.9031,77.9121,34979.0
2020-03-31 12:40:00,86.73,86.74,86.73,86.73,79651.0,77.9031,77.9121,77.9031,77.9031,79651.0
2020-03-31 12:50:00,86.73,86.75,86.73,86.74,115732.0,77.9031,77.9211,77.9031,77.9121,115732.0
2020-03-31 13:00:00,86.75,86.75,86.74,86.75,145068.0,77.9211,77.9211,77.9121,77.9211,145068.0
2020-03-31 13:10:00,86.74,86.75,86.74,86.75,84969.0,77.9121,77.9211,77.9121,77.9211,84969.0
2020-03-31 13:20:00,86.75,86.78,86.74,86.76,323713.0,77.9211,77.948,77.9121,77.9301,323713.0
2020-03-31 13:30:00,86.77,86.77,86.74,86.75,91665.0,77.9391,77.9391,77.9121,77.9211,91665.0
2020-03-31 13:40:00,86.75,86.75,86.74,86.74,101246.0,77.9211,77.9211,77.9121,77.9121,101246.0
2020-03-31 13:50:00,86.74,86.75,86.73,86.73,245154.0,77.9121,77.9211,77.9031,77.9031,245154.0
2020-03-31 14:00:00,86.73,86.74,86.71,86.72,84722.0,77.9031,77.9121,77.8852,77.8941,84722.0
2020-03-31 14:10:00,86.71,86.72,86.71,86.71,49806.0,77.8852,77.8941,77.8852,77.8852,49806.0
2020-03-31 14:20:00,86.71,86.72,86.71,86.72,71708.0,77.8852,77.8941,77.8852,77.8941,71708.0
2020-03-31 14:30:00,86.71,86.73,86.71,86.73,72098.0,77.8852,77.9031,77.8852,77.9031,72098.0
2020-03-31 14:40:00,86.73,86.73,86.71,86.71,67530.0,77.9031,77.9031,77.8852,77.8852,67530.0
2020-03-31 14:50:00,86.71,86.72,86.7,86.7,87916.0,77.8852,77.8941,77.8762,77.8762,87916.0
2020-03-31 15:00:00,86.7,86.72,86.7,86.71,113257.0,77.8762,77.8941,77.8762,77.8852,113257.0
2020-03-31 15:10:00,86.71,86.71,86.69,86.69,165850.0,77.8852,77.8852,77.8672,77.8672,165850.0
2020-03-31 15:20:00,86.7,86.7,86.69,86.7,76045.0,77.8762,77.8762,77.8672,77.8762,76045.0
2020-03-31 15:30:00,86.69,86.71,86.69,86.7,257620.0,77.8672,77.8852,77.8672,77.8762,257620.0
2020-03-31 15:40:00,86.71,86.72,86.67,86.72,392605.0,77.8852,77.8941,77.8492,77.8941,392605.0
2020-03-31 15:50:00,86.72,86.75,86.7,86.7,815214.0,77.8941,77.9211,77.8762,77.8762,815214.0
2020-04-01 09:30:00,86.6,86.62,86.59,86.6,206778.0,77.8816,77.8995,77.8726,77.8816,206778.0
2020-04-01 09:40:00,86.59,86.61,86.59,86.61,67082.0,77.8726,77.8906,77.8726,77.8906,67082.0
2020-04-01 09:50:00,86.61,86.61,86.58,86.59,76413.0,77.8906,77.8906,77.8636,77.8726,76413.0
2020-04-01 10:00:00,86.59,86.6,86.58,86.6,125665.0,77.8726,77.8816,77.8636,77.8816,125665.0
2020-04-01 10:10:00,86.59,86.62,86.59,86.61,530806.0,77.8726,77.8995,77.8726,77.8906,530806.0
2020-04-01 10:20:00,86.61,86.62,86.6,86.62,87964.0,77.8906,77.8995,77.8816,77.8995,87964.0
2020-04-01 10:30:00,86.62,86.62,86.59,86.6,153680.0,77.8995,77.8995,77.8726,77.8816,153680.0
2020-04-01 10:40:00,86.61,86.62,86.6,86.61,69878.0,77.8906,77.8995,77.8816,77.8906,69878.0
2020-04-01 10:50:00,86.61,86.62,86.6,86.61,79913.0,77.8906,77.8995,77.8816,77.8906,79913.0
2020-04-01 11:00:00,86.61,86.62,86.6,86.61,95087.0,77.8906,77.8995,77.8816,77.8906,95087.0
2020-04-01 11:10:00,86.61,86.62,86.6,86.61,69885.0,77.8906,77.8995,77.8816,77.8906,69885.0
2020-04-01 11:20:00,86.61,86.62,86.58,86.59,120809.0,77.8906,77.8995,77.8636,77.8726,120809.0
2020-04-01 11:30:00,86.59,86.59,86.58,86.59,100087.0,77.8726,77.8726,77.8636,77.8726,100087.0
2020-04-01 11:40:00,86.59,86.59,86.58,86.59,45213.0,77.8726,77.8726,77.8636,77.8726,45213.0
2020-04-01 11:50:00,86.59,86.6,86.58,86.59,93960.0,77.8726,77.8816,77.8636,77.8726,93960.0
2020-04-01 12:00:00,86.59,86.63,86.59,86.6,641988.0,77.8726,77.9085,77.8726,77.8816,641988.0
2020-04-01 12:10:00,86.6,86.6,86.59,86.59,194837.0,77.8816,77.8816,77.8726,77.8726,194837.0
2020-04-01 12:20:00,86.59,86.6,86.59,86.59,201185.0,77.8726,77.8816,77.8726,77.8726,201185.0
2020-04-01 12:30:00,86.6,86.61,86.59,86.59,88486.0,77.8816,77.8906,77.8726,77.8726,88486.0
2020-04-01 12:40:00,86.59,86.61,86.59,86.6,48869.0,77.8726,77.8906,77.8726,77.8816,48869.0
2020-04-01 12:50:00,86.61,86.61,86.59,86.59,50085.0,77.8906,77.8906,77.8726,77.8726,50085.0
2020-04-01 13:00:00,86.59,86.61,86.58,86.6,187169.0,77.8726,77.8906,77.8636,77.8816,187169.0
2020-04-01 13:10:00,86.6,86.62,86.59,86.61,357929.0,77.8816,77.8995,77.8726,77.8906,357929.0
2020-04-01 13:20:00,86.62,86.63,86.61,86.63,219086.0,77.8995,77.9085,77.8906,77.9085,219086.0
2020-04-01 13:30:00,86.63,86.64,86.62,86.63,56051.0,77.9085,77.9175,77.8995,77.9085,56051.0
2020-04-01 13:40:00,86.63,86.63,86.62,86.63,59386.0,77.9085,77.9085,77.8995,77.9085,59386.0
2020-04-01 13:50:00,86.63,86.63,86.62,86.62,42658.0,77.9085,77.9085,77.8995,77.8995,42658.0
2020-04-01 14:00:00,86.63,86.64,86.62,86.64,115248.0,77.9085,77.9175,77.8995,77.9175,115248.0
2020-04-01 14:10:00,86.64,86.65,86.63,86.65,211871.0,77.9175,77.9265,77.9085,77.9265,211871.0
2020-04-01 14:20:00,86.64,86.67,86.64,86.66,94204.0,77.9175,77.9445,77.9175,77.9355,94204.0
2020-04-01 14:30:00,86.65,86.67,86.65,86.66,147348.0,77.9265,77.9445,77.9265,77.9355,147348.0
2020-04-01 14:40:00,86.65,86.67,86.65,86.67,260144.0,77.9265,77.9445,77.9265,77.9445,260144.0
2020-04-01 14:50:00,86.67,86.67,86.65,86.65,158860.0,77.9445,77.9445,77.9265,77.9265,158860.0
2020-04-01 15:00:00,86.66,86.67,86.65,86.66,229076.0,77.9355,77.9445,77.9265,77.9355,229076.0
2020-04-01 15:10:00,86.67,86.67,86.65,86.65,227433.0,77.9445,77.9445,77.9265,77.9265,227433.0
2020-04-01 15:20:00,86.65,86.65,86.64,86.65,175633.0,77.9265,77.9265,77.9175,77.9265,175633.0
2020-04-01 15:30:00,86.65,86.65,86.63,86.63,169474.0,77.9265,77.9265,77.9085,77.9085,169474.0
2020-04-01 15:40:00,86.63,86.65,86.62,86.63,250893.0,77.9085,77.9265,77.8995,77.9085,250893.0
2020-04-01 15:50:00,86.63,86.67,86.62,86.62,449389.0,77.9085,77.9445,77.8995,77.8995,449389.0
2020-04-02 09:30:00,86.63,86.66,86.63,86.64,99179.0,77.9085,77.9355,77.9085,77.9175,99179.0
2020-04-02 09:40:00,86.64,86.64,86.63,86.64,71949.0,77.9175,77.9175,77.9085,77.9175,71949.0
2020-04-02 09:50:00,86.64,86.65,86.63,86.64,37875.0,77.9175,77.9265,77.9085,77.9175,37875.0
2020-04-02 10:00:00,86.65,86.65,86.64,86.65,78970.0,77.9265,77.9265,77.9175,77.9265,78970.0
2020-04-02 10:10:00,86.65,86.65,86.64,86.65,62748.0,77.9265,77.9265,77.9175,77.9265,62748.0
2020-04-02 10:20:00,86.65,86.65,86.64,86.65,49544.0,77.9265,77.9265,77.9175,77.9265,49544.0
2020-04-02 10:30:00,86.65,86.65,86.64,86.64,58530.0,77.9265,77.9265,77.9175,77.9175,58530.0
2020-04-02 10:40:00,86.65,86.65,86.64,86.64,153152.0,77.9265,77.9265,77.9175,77.9175,153152.0
2020-04-02 10:50:00,86.65,86.65,86.64,86.65,112200.0,77.9265,77.9265,77.9175,77.9265,112200.0
2020-04-02 11:00:00,86.65,86.65,86.64,86.65,59155.0,77.9265,77.9265,77.9175,77.9265,59155.0
2020-04-02 11:10:00,86.65,86.65,86.63,86.64,301758.0,77.9265,77.9265,77.9085,77.9175,301758.0
2020-04-02 11:20:00,86.64,86.65,86.63,86.64,240131.0,77.9175,77.9265,77.9085,77.9175,240131.0
2020-04-02 11:30:00,86.64,86.65,86.63,86.65,149957.0,77.9175,77.9265,77.9085,77.9265,149957.0
2020-04-02 11:40:00,86.65,86.65,86.64,86.65,50940.0,77.9265,77.9265,77.9175,77.9265,50940.0
2020-04-02 11:50:00,86.65,86.66,86.64,86.66,58647.0,77.9265,77.9355,77.9175,77.9355,58647.0
2020-04-02 12:00:00,86.65,86.66,86.65,86.65,62192.0,77.9265,77.9355,77.9265,77.9265,62192.0
2020-04-02 12:10:00,86.65,86.67,86.65,86.67,61516.0,77.9265,77.9445,77.9265,77.9445,61516.0
2020-04-02 12:20:00,86.66,86.67,86.65,86.65,58661.0,77.9355,77.9445,77.9265,77.9265,58661.0
2020-04-02 12:30:00,86.66,86.67,86.65,86.66,79770.0,77.9355,77.9445,77.9265,77.9355,79770.0
2020-04-02 12:40:00,86.66,86.67,86.66,86.66,150861.0,77.9355,77.9445,77.9355,77.9355,150861.0
2020-04-02 12:50:00,86.66,86.67,86.65,86.65,44444.0,77.9355,77.9445,77.9265,77.9265,44444.0
2020-04-02 13:00:00,86.66,86.66,86.64,86.65,62202.0,77.9355,77.9355,77.9175,77.9265,62202.0
2020-04-02 13:10:00,86.65,86.65,86.62,86.64,281463.0,77.9265,77.9265,77.8995,77.9175,281463.0
2020-04-02 13:20:00,86.64,86.65,86.62,86.65,1293438.0,77.9175,77.9265,77.8995,77.9265,1293438.0
2020-04-02 13:30:00,86.65,86.65,86.63,86.64,39018.0,77.9265,77.9265,77.9085,77.9175,39018.0
2020-04-02 13:40:00,86.64,86.65,86.63,86.65,61788.0,77.9175,77.9265,77.9085,77.9265,61788.0
2020-04-02 13:50:00,86.65,86.66,86.64,86.66,82986.0,77.9265,77.9355,77.9175,77.9355,82986.0
2020-04-02 14:00:00,86.66,86.66,86.65,86.66,90248.0,77.9355,77.9355,77.9265,77.9355,90248.0
2020-04-02 14:10:00,86.65,86.66,86.64,86.65,75317.0,77.9265,77.9355,77.9175,77.9265,75317.0
2020-04-02 14:20:00,86.64,86.66,86.64,86.65,209652.0,77.9175,77.9355,77.9175,77.9265,209652.0
2020-04-02 14:30:00,86.65,86.66,86.65,86.66,136745.0,77.9265,77.9355,77.9265,77.9355,136745.0
2020-04-02 14:40:00,86.66,86.66,86.65,86.65,76438.0,77.9355,77.9355,77.9265,77.9265,76438.0
2020-04-02 14:50:00,86.66,86.66,86.65,86.65,89647.0,77.9355,77.9355,77.9265,77.9265,89647.0
2020-04-02 15:00:00,86.66,86.66,86.64,86.65,282041.0,77.9355,77.9355,77.9175,77.9265,282041.0
2020-04-02 15:10:00,86.64,86.65,86.62,86.63,101129.0,77.9175,77.9265,77.8995,77.9085,101129.0
2020-04-02 15:20:00,86.63,86.63,86.62,86.62,84213.0,77.9085,77.9085,77.8995,77.8995,84213.0
2020-04-02 15:30:00,86.63,86.63,86.62,86.63,186978.0,77.9085,77.9085,77.8995,77.9085,186978.0
2020-04-02 15:40:00,86.63,86.63,86.62,86.62,193699.0,77.9085,77.9085,77.8995,77.8995,193699.0
2020-04-02 15:50:00,86.63,86.64,86.62,86.64,217134.0,77.9085,77.9175,77.8995,77.9175,217134.0
2020-04-03 09:30:00,86.61,86.62,86.59,86.59,66821.0,77.8906,77.8995,77.8726,77.8726,66821.0
2020-04-03 09:40:00,86.6,86.6,86.58,86.59,57304.0,77.8816,77.8816,77.8636,77.8726,57304.0
2020-04-03 09:50:00,86.59,86.6,86.58,86.59,27664.0,77.8726,77.8816,77.8636,77.8726,27664.0
2020-04-03 10:00:00,86.59,86.6,86.59,86.59,25553.0,77.8726,77.8816,77.8726,77.8726,25553.0
2020-04-03 10:10:00,86.6,86.6,86.59,86.6,44064.0,77.8816,77.8816,77.8726,77.8816,44064.0
2020-04-03 10:20:00,86.6,86.61,86.59,86.61,98727.0,77.8816,77.8906,77.8726,77.8906,98727.0
2020-04-03 10:30:00,86.61,86.62,86.6,86.61,45545.0,77.8906,77.8995,77.8816,77.8906,45545.0
2020-04-03 10:40:00,86.61,86.62,86.6,86.61,48989.0,77.8906,77.8995,77.8816,77.8906,48989.0
2020-04-03 10:50:00,86.62,86.62,86.61,86.61,39243.0,77.8995,77.8995,77.8906,77.8906,39243.0
2020-04-03 11:00:00,86.62,86.62,86.61,86.62,47554.0,77.8995,77.8995,77.8906,77.8995,47554.0
2020-04-03 11:10:00,86.62,86.63,86.61,86.62,63975.0,77.8995,77.9085,77.8906,77.8995,63975.0
2020-04-03 11:20:00,86.63,86.63,86.62,86.63,36492.0,77.9085,77.9085,77.8995,77.9085,36492.0
2020-04-03 11:30:00,86.63,86.64,86.62,86.64,327193.0,77.9085,77.9175,77.8995,77.9175,327193.0
2020-04-03 11:40:00,86.64,86.65,86.63,86.65,19767.0,77.9175,77.9265,77.9085,77.9265,19767.0
2020-04-03 11:50:00,86.65,86.66,86.64,86.66,92418.0,77.9265,77.9355,77.9175,77.9355,92418.0
2020-04-03 12:00:00,86.66,86.67,86.65,86.66,25331.0,77.9355,77.9445,77.9265,77.9355,25331.0
2020-04-03 12:10:00,86.67,86.68,86.66,86.67,36868.0,77.9445,77.9535,77.9355,77.9445,36868.0
2020-04-03 12:20:00,86.67,86.68,86.66,86.67,41891.0,77.9445,77.9535,77.9355,77.9445,41891.0
2020-04-03 12:30:00,86.68,86.68,86.67,86.67,45630.0,77.9535,77.9535,77.9445,77.9445,45630.0
2020-04-03 12:40:00,86.67,86.68,86.67,86.67,30454.0,77.9445,77.9535,77.9445,77.9445,30454.0
2020-04-03 12:50:00,86.67,86.68,86.67,86.68,230071.0,77.9445,77.9535,77.9445,77.9535,230071.0
2020-04-03 13:00:00,86.68,86.68,86.67,86.67,66298.0,77.9535,77.9535,77.9445,77.9445,66298.0
2020-04-03 13:10:00,86.67,86.69,86.67,86.69,37310.0,77.9445,77.9625,77.9445,77.9625,37310.0
2020-04-03 13:20:00,86.68,86.69,86.68,86.69,135472.0,77.9535,77.9625,77.9535,77.9625,135472.0
2020-04-03 13:30:00,86.68,86.69,86.68,86.69,21231.0,77.9535,77.9625,77.9535,77.9625,21231.0
2020-04-03 13:40:00,86.69,86.7,86.67,86.7,241809.0,77.9625,77.9715,77.9445,77.9715,241809.0
2020-04-03 13:50:00,86.69,86.7,86.69,86.7,145834.0,77.9625,77.9715,77.9625,77.9715,145834.0
2020-04-03 14:00:00,86.7,86.7,86.69,86.69,368645.0,77.9715,77.9715,77.9625,77.9625,368645.0
2020-04-03 14:10:00,86.7,86.7,86.68,86.68,111758.0,77.9715,77.9715,77.9535,77.9535,111758.0
2020-04-03 14:20:00,86.69,86.69,86.67,86.67,386810.0,77.9625,77.9625,77.9445,77.9445,386810.0
2020-04-03 14:30:00,86.68,86.68,86.66,86.67,167947.0,77.9535,77.9535,77.9355,77.9445,167947.0
2020-04-03 14:40:00,86.67,86.68,86.66,86.67,86742.0,77.9445,77.9535,77.9355,77.9445,86742.0
2020-04-03 14:50:00,86.67,86.68,86.66,86.67,89313.0,77.9445,77.9535,77.9355,77.9445,89313.0
2020-04-03 15:00:00,86.66,86.68,86.66,86.67,138021.0,77.9355,77.9535,77.9355,77.9445,138021.0
2020-04-03 15:10:00,86.67,86.68,86.63,86.64,244714.0,77.9445,77.9535,77.9085,77.9175,244714.0
2020-04-03 15:20:00,86.63,86.65,86.63,86.64,191080.0,77.9085,77.9265,77.9085,77.9175,191080.0
2020-04-03 15:30:00,86.64,86.66,86.63,86.64,235445.0,77.9175,77.9355,77.9085,77.9175,235445.0
2020-04-03 15:40:00,86.65,86.66,86.63,86.64,404596.0,77.9265,77.9355,77.9085,77.9175,404596.0
2020-04-03 15:50:00,86.63,86.64,86.62,86.62,206537.0,77.9085,77.9175,77.8995,77.8995,206537.0
2020-04-06 09:30:00,86.58,86.58,86.56,86.57,252691.0,77.8636,77.8636,77.8456,77.8546,252691.0
2020-04-06 09:40:00,86.57,86.58,86.56,86.58,58325.0,77.8546,77.8636,77.8456,77.8636,58325.0
2020-04-06 09:50:00,86.57,86.58,86.57,86.57,40332.0,77.8546,77.8636,77.8546,77.8546,40332.0
2020-04-06 10:00:00,86.58,86.58,86.57,86.58,58497.0,77.8636,77.8636,77.8546,77.8636,58497.0
2020-04-06 10:10:00,86.58,86.59,86.57,86.59,96001.0,77.8636,77.8726,77.8546,77.8726,96001.0
2020-04-06 10:20:00,86.59,86.59,86.58,86.58,34643.0,77.8726,77.8726,77.8636,77.8636,34643.0
2020-04-06 10:30:00,86.59,86.59,86.57,86.59,51289.0,77.8726,77.8726,77.8546,77.8726,51289.0
2020-04-06 10:40:00,86.59,86.6,86.58,86.59,87351.0,77.8726,77.8816,77.8636,77.8726,87351.0
2020-04-06 10:50:00,86.59,86.6,86.59,86.59,58843.0,77.8726,77.8816,77.8726,77.8726,58843.0
2020-04-06 11:00:00,86.59,86.6,86.59,86.59,68851.0,77.8726,77.8816,77.8726,77.8726,68851.0
2020-04-06 11:10:00,86.6,86.6,86.59,86.6,44318.0,77.8816,77.8816,77.8726,77.8816,44318.0
2020-04-06 11:20:00,86.59,86.61,86.59,86.59,100511.0,77.8726,77.8906,77.8726,77.8726,100511.0
2020-04-06 11:30:00,86.6,86.6,86.59,86.6,37912.0,77.8816,77.8816,77.8726,77.8816,37912.0
2020-04-06 11:40:00,86.59,86.6,86.59,86.6,26430.0,77.8726,77.8816,77.8726,77.8816,26430.0
2020-04-06 11:50:00,86.6,86.6,86.59,86.6,24597.0,77.8816,77.8816,77.8726,77.8816,24597.0
2020-04-06 12:00:00,86.6,86.6,86.58,86.59,84208.0,77.8816,77.8816,77.8636,77.8726,84208.0
2020-04-06 12:10:00,86.58,86.59,86.57,86.58,44022.0,77.8636,77.8726,77.8546,77.8636,44022.0
2020-04-06 12:20:00,86.57,86.58,86.57,86.58,176804.0,77.8546,77.8636,77.8546,77.8636,176804.0
2020-04-06 12:30:00,86.58,86.58,86.57,86.58,31601.0,77.8636,77.8636,77.8546,77.8636,31601.0
2020-04-06 12:40:00,86.58,86.58,86.57,86.58,44662.0,77.8636,77.8636,77.8546,77.8636,44662.0
2020-04-06 12:50:00,86.57,86.58,86.57,86.58,63694.0,77.8546,77.8636,77.8546,77.8636,63694.0
2020-04-06 13:00:00,86.57,86.58,86.56,86.56,22151.0,77.8546,77.8636,77.8456,77.8456,22151.0
2020-04-06 13:10:00,86.56,86.57,86.56,86.56,95913.0,77.8456,77.8546,77.8456,77.8456,95913.0
2020-04-06 13:20:00,86.57,86.57,86.56,86.57,121969.0,77.8546,77.8546,77.8456,77.8546,121969.0
2020-04-06 13:30:00,86.57,86.57,86.56,86.56,90554.0,77.8546,77.8546,77.8456,77.8456,90554.0
2020-04-06 13:40:00,86.57,86.57,86.56,86.56,145953.0,77.8546,77.8546,77.8456,77.8456,145953.0
2020-04-06 13:50:00,86.56,86.57,86.55,86.56,216900.0,77.8456,77.8546,77.8366,77.8456,216900.0
2020-04-06 14:00:00,86.56,86.57,86.56,86.56,285024.0,77.8456,77.8546,77.8456,77.8456,285024.0
2020-04-06 14:10:00,86.56,86.58,86.56,86.58,241840.0,77.8456,77.8636,77.8456,77.8636,241840.0
2020-04-06 14:20:00,86.57,86.58,86.56,86.58,95042.0,77.8546,77.8636,77.8456,77.8636,95042.0
2020-04-06 14:30:00,86.57,86.58,86.56,86.57,148515.0,77.8546,77.8636,77.8456,77.8546,148515.0
2020-04-06 14:40:00,86.56,86.58,86.56,86.57,609038.0,77.8456,77.8636,77.8456,77.8546,609038.0
2020-04-06 14:50:00,86.57,86.57,86.56,86.56,117419.0,77.8546,77.8546,77.8456,77.8456,117419.0
2020-04-06 15:00:00,86.56,86.57,86.56,86.56,120578.0,77.8456,77.8546,77.8456,77.8456,120578.0
2020-04-06 15:10:00,86.56,86.57,86.56,86.56,171850.0,77.8456,77.8546,77.8456,77.8456,171850.0
2020-04-06 15:20:00,86.57,86.57,86.56,86.57,51259.0,77.8546,77.8546,77.8456,77.8546,51259.0
2020-04-06 15:30:00,86.56,86.57,86.56,86.56,116665.0,77.8456,77.8546,77.8456,77.8456,116665.0
2020-04-06 15:40:00,86.57,86.58,86.56,86.58,85768.0,77.8546,77.8636,77.8456,77.8636,85768.0
2020-04-06 15:50:00,86.57,86.58,86.56,86.56,357693.0,77.8546,77.8636,77.8456,77.8456,357693.0
2020-04-07 09:30:00,86.51,86.52,86.49,86.52,204287.0,77.8006,77.8096,77.7826,77.8096,204287.0
2020-04-07 09:40:00,86.51,86.54,86.51,86.54,118801.0,77.8006,77.8276,77.8006,77.8276,118801.0
2020-04-07 09:50:00,86.53,86.53,86.51,86.51,130612.0,77.8186,77.8186,77.8006,77.8006,130612.0
2020-04-07 10:00:00,86.52,86.53,86.51,86.53,66722.0,77.8096,77.8186,77.8006,77.8186,66722.0
2020-04-07 10:10:00,86.53,86.53,86.52,86.53,70161.0,77.8186,77.8186,77.8096,77.8186,70161.0
2020-04-07 10:20:00,86.53,86.53,86.52,86.53,43626.0,77.8186,77.8186,77.8096,77.8186,43626.0
2020-04-07 10:30:00,86.53,86.53,86.51,86.53,154853.0,77.8186,77.8186,77.8006,77.8186,154853.0
2020-04-07 10:40:00,86.52,86.54,86.52,86.54,100073.0,77.8096,77.8276,77.8096,77.8276,100073.0
2020-04-07 10:50:00,86.54,86.56,86.53,86.55,237186.0,77.8276,77.8456,77.8186,77.8366,237186.0
2020-04-07 11:00:00,86.54,86.55,86.53,86.54,232844.0,77.8276,77.8366,77.8186,77.8276,232844.0
2020-04-07 11:10:00,86.54,86.55,86.53,86.55,109853.0,77.8276,77.8366,77.8186,77.8366,109853.0
2020-04-07 11:20:00,86.55,86.56,86.54,86.55,129963.0,77.8366,77.8456,77.8276,77.8366,129963.0
2020-04-07 11:30:00,86.54,86.55,86.53,86.54,82773.0,77.8276,77.8366,77.8186,77.8276,82773.0
2020-04-07 11:40:00,86.54,86.54,86.52,86.53,69630.0,77.8276,77.8276,77.8096,77.8186,69630.0
2020-04-07 11:50:00,86.53,86.53,86.51,86.53,100929.0,77.8186,77.8186,77.8006,77.8186,100929.0
2020-04-07 12:00:00,86.52,86.53,86.51,86.52,98851.0,77.8096,77.8186,77.8006,77.8096,98851.0
2020-04-07 12:10:00,86.53,86.53,86.52,86.53,203985.0,77.8186,77.8186,77.8096,77.8186,203985.0
2020-04-07 12:20:00,86.53,86.53,86.51,86.53,56817.0,77.8186,77.8186,77.8006,77.8186,56817.0
2020-04-07 12:30:00,86.52,86.53,86.52,86.52,27457.0,77.8096,77.8186,77.8096,77.8096,27457.0
2020-04-07 12:40:00,86.53,86.53,86.52,86.53,59291.0,77.8186,77.8186,77.8096,77.8186,59291.0
2020-04-07 12:50:00,86.52,86.54,86.52,86.54,76732.0,77.8096,77.8276,77.8096,77.8276,76732.0
2020-04-07 13:00:00,86.54,86.54,86.52,86.54,86445.0,77.8276,77.8276,77.8096,77.8276,86445.0
2020-04-07 13:10:00,86.54,86.55,86.53,86.55,90492.0,77.8276,77.8366,77.8186,77.8366,90492.0
2020-04-07 13:20:00,86.55,86.55,86.54,86.55,32869.0,77.8366,77.8366,77.8276,77.8366,32869.0
2020-04-07 13:30:00,86.55,86.56,86.54,86.56,815348.0,77.8366,77.8456,77.8276,77.8456,815348.0
2020-04-07 13:40:00,86.56,86.56,86.53,86.54,129726.0,77.8456,77.8456,77.8186,77.8276,129726.0
2020-04-07 13:50:00,86.54,86.55,86.54,86.54,24165.0,77.8276,77.8366,77.8276,77.8276,24165.0
2020-04-07 14:00:00,86.55,86.56,86.54,86.56,148742.0,77.8366,77.8456,77.8276,77.8456,148742.0
2020-04-07 14:10:00,86.56,86.56,86.54,86.56,212869.0,77.8456,77.8456,77.8276,77.8456,212869.0
2020-04-07 14:20:00,86.56,86.56,86.54,86.55,210999.0,77.8456,77.8456,77.8276,77.8366,210999.0
2020-04-07 14:30:00,86.55,86.55,86.53,86.54,325693.0,77.8366,77.8366,77.8186,77.8276,325693.0
2020-04-07 14:40:00,86.54,86.55,86.53,86.55,97116.0,77.8276,77.8366,77.8186,77.8366,97116.0
2020-04-07 14:50:00,86.55,86.56,86.54,86.55,85415.0,77.8366,77.8456,77.8276,77.8366,85415.0
2020-04-07 15:00:00,86.54,86.54,86.52,86.53,87344.0,77.8276,77.8276,77.8096,77.8186,87344.0
2020-04-07 15:10:00,86.53,86.55,86.53,86.55,126361.0,77.8186,77.8366,77.8186,77.8366,126361.0
2020-04-07 15:20:00,86.55,86.55,86.54,86.54,115494.0,77.8366,77.8366,77.8276,77.8276,115494.0
2020-04-07 15:30:00,86.55,86.56,86.53,86.56,1866410.0,77.8366,77.8456,77.8186,77.8456,1866410.0
2020-04-07 15:40:00,86.55,86.57,86.55,86.56,70735.0,77.8366,77.8546,77.8366,77.8456,70735.0
2020-04-07 15:50:00,86.56,86.57,86.53,86.56,295660.0,77.8456,77.8546,77.8186,77.8456,295660.0
2020-04-08 09:30:00,86.54,86.56,86.54,86.54,89770.0,77.8276,77.8456,77.8276,77.8276,89770.0
2020-04-08 09:40:00,86.55,86.56,86.54,86.54,613906.0,77.8366,77.8456,77.8276,77.8276,613906.0
2020-04-08 09:50:00,86.55,86.57,86.54,86.56,45117.0,77.8366,77.8546,77.8276,77.8456,45117.0
2020-04-08 10:00:00,86.56,86.58,86.56,86.58,59554.0,77.8456,77.8636,77.8456,77.8636,59554.0
2020-04-08 10:10:00,86.57,86.57,86.56,86.56,37144.0,77.8546,77.8546,77.8456,77.8456,37144.0
2020-04-08 10:20:00,86.57,86.58,86.56,86.58,79942.0,77.8546,77.8636,77.8456,77.8636,79942.0
2020-04-08 10:30:00,86.57,86.59,86.57,86.59,39573.0,77.8546,77.8726,77.8546,77.8726,39573.0
2020-04-08 10:40:00,86.59,86.59,86.58,86.58,56397.0,77.8726,77.8726,77.8636,77.8636,56397.0
2020-04-08 10:50:00,86.58,86.59,86.57,86.58,29082.0,77.8636,77.8726,77.8546,77.8636,29082.0
2020-04-08 11:00:00,86.59,86.59,86.58,86.59,97072.0,77.8726,77.8726,77.8636,77.8726,97072.0
2020-04-08 11:10:00,86.58,86.59,86.58,86.59,21799.0,77.8636,77.8726,77.8636,77.8726,21799.0
2020-04-08 11:20:00,86.59,86.59,86.58,86.59,40832.0,77.8726,77.8726,77.8636,77.8726,40832.0
2020-04-08 11:30:00,86.59,86.62,86.58,86.58,806150.0,77.8726,77.8995,77.8636,77.8636,806150.0
2020-04-08 11:40:00,86.59,86.59,86.58,86.59,57309.0,77.8726,77.8726,77.8636,77.8726,57309.0
2020-04-08 11:50:00,86.59,86.59,86.58,86.59,66540.0,77.8726,77.8726,77.8636,77.8726,66540.0
2020-04-08 12:00:00,86.59,86.6,86.58,86.59,72911.0,77.8726,77.8816,77.8636,77.8726,72911.0
2020-04-08 12:10:00,86.59,86.6,86.59,86.59,13180.0,77.8726,77.8816,77.8726,77.8726,13180.0
2020-04-08 12:20:00,86.59,86.6,86.59,86.6,38967.0,77.8726,77.8816,77.8726,77.8816,38967.0
2020-04-08 12:30:00,86.59,86.6,86.59,86.6,19282.0,77.8726,77.8816,77.8726,77.8816,19282.0
2020-04-08 12:40:00,86.59,86.6,86.59,86.59,32284.0,77.8726,77.8816,77.8726,77.8726,32284.0
2020-04-08 12:50:00,86.59,86.6,86.59,86.59,97613.0,77.8726,77.8816,77.8726,77.8726,97613.0
2020-04-08 13:00:00,86.59,86.6,86.59,86.59,60231.0,77.8726,77.8816,77.8726,77.8726,60231.0
2020-04-08 13:10:00,86.59,86.6,86.58,86.59,54963.0,77.8726,77.8816,77.8636,77.8726,54963.0
2020-04-08 13:20:00,86.59,86.59,86.58,86.59,48696.0,77.8726,77.8726,77.8636,77.8726,48696.0
2020-04-08 13:30:00,86.59,86.6,86.58,86.59,34978.0,77.8726,77.8816,77.8636,77.8726,34978.0
2020-04-08 13:40:00,86.6,86.6,86.59,86.59,52137.0,77.8816,77.8816,77.8726,77.8726,52137.0
2020-04-08 13:50:00,86.59,86.6,86.59,86.59,41845.0,77.8726,77.8816,77.8726,77.8726,41845.0
2020-04-08 14:00:00,86.59,86.6,86.58,86.58,445857.0,77.8726,77.8816,77.8636,77.8636,445857.0
2020-04-08 14:10:00,86.58,86.59,86.57,86.58,82751.0,77.8636,77.8726,77.8546,77.8636,82751.0
2020-04-08 14:20:00,86.57,86.58,86.56,86.56,383680.0,77.8546,77.8636,77.8456,77.8456,383680.0
2020-04-08 14:30:00,86.56,86.57,86.56,86.57,72893.0,77.8456,77.8546,77.8456,77.8546,72893.0
2020-04-08 14:40:00,86.56,86.58,86.56,86.57,230273.0,77.8456,77.8636,77.8456,77.8546,230273.0
2020-04-08 14:50:00,86.58,86.58,86.56,86.56,124527.0,77.8636,77.8636,77.8456,77.8456,124527.0
2020-04-08 15:00:00,86.57,86.57,86.55,86.56,124807.0,77.8546,77.8546,77.8366,77.8456,124807.0
2020-04-08 15:10:00,86.56,86.56,86.54,86.56,181151.0,77.8456,77.8456,77.8276,77.8456,181151.0
2020-04-08 15:20:00,86.56,86.57,86.55,86.56,138785.0,77.8456,77.8546,77.8366,77.8456,138785.0
2020-04-08 15:30:00,86.57,86.57,86.56,86.56,89727.0,77.8546,77.8546,77.8456,77.8456,89727.0
2020-04-08 15:40:00,86.56,86.57,86.56,86.56,148259.0,77.8456,77.8546,77.8456,77.8456,148259.0
2020-04-08 15:50:00,86.56,86.58,86.56,86.57,40609.0,77.8456,77.8636,77.8456,77.8546,40609.0
2020-04-09 09:30:00,86.59,86.6,86.58,86.58,122560.0,77.8726,77.8816,77.8636,77.8636,122560.0
2020-04-09 09:40:00,86.58,86.59,86.58,86.59,157996.0,77.8636,77.8726,77.8636,77.8726,157996.0
2020-04-09 09:50:00,86.59,86.6,86.58,86.59,89893.0,77.8726,77.8816,77.8636,77.8726,89893.0
2020-04-09 10:00:00,86.59,86.61,86.59,86.6,177707.0,77.8726,77.8906,77.8726,77.8816,177707.0
2020-04-09 10:10:00,86.61,86.61,86.6,86.61,106899.0,77.8906,77.8906,77.8816,77.8906,106899.0
2020-04-09 10:20:00,86.61,86.62,86.6,86.62,165286.0,77.8906,77.8995,77.8816,77.8995,165286.0
2020-04-09 10:30:00,86.62,86.62,86.61,86.62,29070.0,77.8995,77.8995,77.8906,77.8995,29070.0
2020-04-09 10:40:00,86.62,86.62,86.61,86.61,45845.0,77.8995,77.8995,77.8906,77.8906,45845.0
2020-04-09 10:50:00,86.62,86.62,86.61,86.62,50023.0,77.8995,77.8995,77.8906,77.8995,50023.0
2020-04-09 11:00:00,86.61,86.64,86.61,86.62,118246.0,77.8906,77.9175,77.8906,77.8995,118246.0
2020-04-09 11:10:00,86.62,86.64,86.62,86.63,50141.0,77.8995,77.9175,77.8995,77.9085,50141.0
2020-04-09 11:20:00,86.63,86.65,86.63,86.64,136145.0,77.9085,77.9265,77.9085,77.9175,136145.0
2020-04-09 11:30:00,86.63,86.64,86.62,86.63,107356.0,77.9085,77.9175,77.8995,77.9085,107356.0
2020-04-09 11:40:00,86.63,86.63,86.62,86.63,59304.0,77.9085,77.9085,77.8995,77.9085,59304.0
2020-04-09 11:50:00,86.63,86.64,86.62,86.64,54325.0,77.9085,77.9175,77.8995,77.9175,54325.0
2020-04-09 12:00:00,86.63,86.64,86.63,86.63,17010.0,77.9085,77.9175,77.9085,77.9085,17010.0
2020-04-09 12:10:00,86.63,86.64,86.62,86.63,59886.0,77.9085,77.9175,77.8995,77.9085,59886.0
2020-04-09 12:20:00,86.64,86.64,86.63,86.64,37602.0,77.9175,77.9175,77.9085,77.9175,37602.0
2020-04-09 12:30:00,86.64,86.64,86.62,86.63,47723.0,77.9175,77.9175,77.8995,77.9085,47723.0
2020-04-09 12:40:00,86.63,86.63,86.62,86.63,47649.0,77.9085,77.9085,77.8995,77.9085,47649.0
2020-04-09 12:50:00,86.63,86.63,86.62,86.63,49440.0,77.9085,77.9085,77.8995,77.9085,49440.0
2020-04-09 13:00:00,86.62,86.63,86.61,86.62,106161.0,77.8995,77.9085,77.8906,77.8995,106161.0
2020-04-09 13:10:00,86.62,86.63,86.61,86.61,41148.0,77.8995,77.9085,77.8906,77.8906,41148.0
2020-04-09 13:20:00,86.62,86.62,86.61,86.61,44273.0,77.8995,77.8995,77.8906,77.8906,44273.0
2020-04-09 13:30:00,86.62,86.62,86.6,86.61,54900.0,77.8995,77.8995,77.8816,77.8906,54900.0
2020-04-09 13:40:00,86.61,86.61,86.6,86.6,520117.0,77.8906,77.8906,77.8816,77.8816,520117.0
2020-04-09 13:50:00,86.61,86.61,86.6,86.61,90069.0,77.8906,77.8906,77.8816,77.8906,90069.0
2020-04-09 14:00:00,86.61,86.62,86.59,86.6,327163.0,77.8906,77.8995,77.8726,77.8816,327163.0
2020-04-09 14:10:00,86.6,86.61,86.59,86.61,96129.0,77.8816,77.8906,77.8726,77.8906,96129.0
2020-04-09 14:20:00,86.61,86.61,86.6,86.61,48274.0,77.8906,77.8906,77.8816,77.8906,48274.0
2020-04-09 14:30:00,86.6,86.61,86.59,86.59,113600.0,77.8816,77.8906,77.8726,77.8726,113600.0
2020-04-09 14:40:00,86.59,86.6,86.59,86.6,63810.0,77.8726,77.8816,77.8726,77.8816,63810.0
2020-04-09 14:50:00,86.6,86.61,86.59,86.6,157097.0,77.8816,77.8906,77.8726,77.8816,157097.0
2020-04-09 15:00:00,86.6,86.61,86.59,86.6,84750.0,77.8816,77.8906,77.8726,77.8816,84750.0
2020-04-09 15:10:00,86.6,86.62,86.59,86.61,164816.0,77.8816,77.8995,77.8726,77.8906,164816.0
2020-04-09 15:20:00,86.61,86.62,86.59,86.61,702192.0,77.8906,77.8995,77.8726,77.8906,702192.0
2020-04-09 15:30:00,86.61,86.61,86.6,86.61,87652.0,77.8906,77.8906,77.8816,77.8906,87652.0
2020-04-09 15:40:00,86.61,86.62,86.59,86.61,334341.0,77.8906,77.8995,77.8726,77.8906,334341.0
2020-04-09 15:50:00,86.61,86.62,86.59,86.6,305158.0,77.8906,77.8995,77.8726,77.8816,305158.0
2020-04-13 09:30:00,86.63,86.63,86.6,86.61,282731.0,77.9085,77.9085,77.8816,77.8906,282731.0
2020-04-13 09:40:00,86.6,86.62,86.6,86.62,122599.0,77.8816,77.8995,77.8816,77.8995,122599.0
2020-04-13 09:50:00,86.62,86.62,86.6,86.61,45195.0,77.8995,77.8995,77.8816,77.8906,45195.0
2020-04-13 10:00:00,86.61,86.62,86.6,86.62,96484.0,77.8906,77.8995,77.8816,77.8995,96484.0
2020-04-13 10:10:00,86.61,86.62,86.61,86.62,28201.0,77.8906,77.8995,77.8906,77.8995,28201.0
2020-04-13 10:20:00,86.62,86.63,86.61,86.63,51140.0,77.8995,77.9085,77.8906,77.9085,51140.0
2020-04-13 10:30:00,86.63,86.63,86.61,86.62,27721.0,77.9085,77.9085,77.8906,77.8995,27721.0
2020-04-13 10:40:00,86.62,86.62,86.61,86.62,62431.0,77.8995,77.8995,77.8906,77.8995,62431.0
2020-04-13 10:50:00,86.62,86.62,86.61,86.61,26299.0,77.8995,77.8995,77.8906,77.8906,26299.0
2020-04-13 11:00:00,86.61,86.62,86.61,86.61,45824.0,77.8906,77.8995,77.8906,77.8906,45824.0
2020-04-13 11:10:00,86.62,86.62,86.61,86.62,33298.0,77.8995,77.8995,77.8906,77.8995,33298.0
2020-04-13 11:20:00,86.62,86.62,86.61,86.61,27310.0,77.8995,77.8995,77.8906,77.8906,27310.0
2020-04-13 11:30:00,86.61,86.62,86.61,86.62,31009.0,77.8906,77.8995,77.8906,77.8995,31009.0
2020-04-13 11:40:00,86.62,86.62,86.61,86.62,50198.0,77.8995,77.8995,77.8906,77.8995,50198.0
2020-04-13 11:50:00,86.62,86.62,86.61,86.62,31054.0,77.8995,77.8995,77.8906,77.8995,31054.0
2020-04-13 12:00:00,86.62,86.62,86.61,86.61,190570.0,77.8995,77.8995,77.8906,77.8906,190570.0
2020-04-13 12:10:00,86.61,86.62,86.6,86.62,252696.0,77.8906,77.8995,77.8816,77.8995,252696.0
2020-04-13 12:20:00,86.61,86.62,86.61,86.61,20130.0,77.8906,77.8995,77.8906,77.8906,20130.0
2020-04-13 12:30:00,86.61,86.62,86.61,86.62,20707.0,77.8906,77.8995,77.8906,77.8995,20707.0
2020-04-13 12:40:00,86.61,86.62,86.61,86.62,33196.0,77.8906,77.8995,77.8906,77.8995,33196.0
2020-04-13 12:50:00,86.61,86.62,86.61,86.61,14523.0,77.8906,77.8995,77.8906,77.8906,14523.0
2020-04-13 13:00:00,86.61,86.62,86.61,86.62,36305.0,77.8906,77.8995,77.8906,77.8995,36305.0
2020-04-13 13:10:00,86.62,86.62,86.61,86.62,26481.0,77.8995,77.8995,77.8906,77.8995,26481.0
2020-04-13 13:20:00,86.62,86.62,86.61,86.62,20213.0,77.8995,77.8995,77.8906,77.8995,20213.0
2020-04-13 13:30:00,86.62,86.62,86.61,86.62,26852.0,77.8995,77.8995,77.8906,77.8995,26852.0
2020-04-13 13:40:00,86.61,86.62,86.61,86.62,32395.0,77.8906,77.8995,77.8906,77.8995,32395.0
2020-04-13 13:50:00,86.62,86.62,86.61,86.61,56557.0,77.8995,77.8995,77.8906,77.8906,56557.0
2020-04-13 14:00:00,86.62,86.62,86.61,86.62,53692.0,77.8995,77.8995,77.8906,77.8995,53692.0
2020-04-13 14:10:00,86.61,86.62,86.61,86.62,38596.0,77.8906,77.8995,77.8906,77.8995,38596.0
2020-04-13 14:20:00,86.62,86.62,86.61,86.61,113513.0,77.8995,77.8995,77.8906,77.8906,113513.0
2020-04-13 14:30:00,86.61,86.62,86.61,86.61,106660.0,77.8906,77.8995,77.8906,77.8906,106660.0
2020-04-13 14:40:00,86.61,86.62,86.61,86.61,163287.0,77.8906,77.8995,77.8906,77.8906,163287.0
2020-04-13 14:50:00,86.61,86.62,86.61,86.62,57676.0,77.8906,77.8995,77.8906,77.8995,57676.0
2020-04-13 15:00:00,86.62,86.62,86.6,86.61,55906.0,77.8995,77.8995,77.8816,77.8906,55906.0
2020-04-13 15:10:00,86.61,86.61,86.6,86.61,54469.0,77.8906,77.8906,77.8816,77.8906,54469.0
2020-04-13 15:20:00,86.61,86.61,86.6,86.61,205660.0,77.8906,77.8906,77.8816,77.8906,205660.0
2020-04-13 15:30:00,86.61,86.61,86.6,86.61,140001.0,77.8906,77.8906,77.8816,77.8906,140001.0
2020-04-13 15:40:00,86.61,86.61,86.6,86.61,97517.0,77.8906,77.8906,77.8816,77.8906,97517.0
2020-04-13 15:50:00,86.61,86.61,86.59,86.6,184272.0,77.8906,77.8906,77.8726,77.8816,184272.0
2020-04-14 09:30:00,86.62,86.62,86.59,86.62,141057.0,77.8995,77.8995,77.8726,77.8995,141057.0
2020-04-14 09:40:00,86.62,86.62,86.61,86.61,52919.0,77.8995,77.8995,77.8906,77.8906,52919.0
2020-04-14 09:50:00,86.62,86.62,86.6,86.61,82141.0,77.8995,77.8995,77.8816,77.8906,82141.0
2020-04-14 10:00:00,86.61,86.61,86.6,86.6,46515.0,77.8906,77.8906,77.8816,77.8816,46515.0
2020-04-14 10:10:00,86.61,86.62,86.6,86.62,58839.0,77.8906,77.8995,77.8816,77.8995,58839.0
2020-04-14 10:20:00,86.62,86.62,86.61,86.62,32981.0,77.8995,77.8995,77.8906,77.8995,32981.0
2020-04-14 10:30:00,86.61,86.63,86.61,86.63,43481.0,77.8906,77.9085,77.8906,77.9085,43481.0
2020-04-14 10:40:00,86.63,86.63,86.61,86.61,83565.0,77.9085,77.9085,77.8906,77.8906,83565.0
2020-04-14 10:50:00,86.61,86.63,86.61,86.63,31461.0,77.8906,77.9085,77.8906,77.9085,31461.0
2020-04-14 11:00:00,86.62,86.64,86.62,86.64,70048.0,77.8995,77.9175,77.8995,77.9175,70048.0
2020-04-14 11:10:00,86.63,86.65,86.63,86.64,70994.0,77.9085,77.9265,77.9085,77.9175,70994.0
2020-04-14 11:20:00,86.64,86.64,86.63,86.64,52068.0,77.9175,77.9175,77.9085,77.9175,52068.0
2020-04-14 11:30:00,86.63,86.64,86.63,86.63,121829.0,77.9085,77.9175,77.9085,77.9085,121829.0
2020-04-14 11:40:00,86.64,86.64,86.63,86.63,25276.0,77.9175,77.9175,77.9085,77.9085,25276.0
2020-04-14 11:50:00,86.63,86.64,86.62,86.63,126749.0,77.9085,77.9175,77.8995,77.9085,126749.0
2020-04-14 12:00:00,86.63,86.65,86.63,86.65,122076.0,77.9085,77.9265,77.9085,77.9265,122076.0
2020-04-14 12:10:00,86.64,86.65,86.64,86.65,32830.0,77.9175,77.9265,77.9175,77.9265,32830.0
2020-04-14 12:20:00,86.64,86.65,86.64,86.64,54808.0,77.9175,77.9265,77.9175,77.9175,54808.0
2020-04-14 12:30:00,86.65,86.65,86.63,86.63,39390.0,77.9265,77.9265,77.9085,77.9085,39390.0
2020-04-14 12:40:00,86.64,86.64,86.62,86.63,123895.0,77.9175,77.9175,77.8995,77.9085,123895.0
2020-04-14 12:50:00,86.63,86.63,86.62,86.62,98447.0,77.9085,77.9085,77.8995,77.8995,98447.0
2020-04-14 13:00:00,86.63,86.63,86.61,86.62,160609.0,77.9085,77.9085,77.8906,77.8995,160609.0
2020-04-14 13:10:00,86.62,86.62,86.61,86.62,98852.0,77.8995,77.8995,77.8906,77.8995,98852.0
2020-04-14 13:20:00,86.62,86.63,86.61,86.63,29973.0,77.8995,77.9085,77.8906,77.9085,29973.0
2020-04-14 13:30:00,86.62,86.63,86.62,86.62,46962.0,77.8995,77.9085,77.8995,77.8995,46962.0
2020-04-14 13:40:00,86.63,86.63,86.61,86.62,131593.0,77.9085,77.9085,77.8906,77.8995,131593.0
2020-04-14 13:50:00,86.63,86.63,86.62,86.63,112549.0,77.9085,77.9085,77.8995,77.9085,112549.0
2020-04-14 14:00:00,86.63,86.63,86.62,86.62,42593.0,77.9085,77.9085,77.8995,77.8995,42593.0
2020-04-14 14:10:00,86.62,86.63,86.62,86.63,168849.0,77.8995,77.9085,77.8995,77.9085,168849.0
2020-04-14 14:20:00,86.62,86.63,86.61,86.62,110207.0,77.8995,77.9085,77.8906,77.8995,110207.0
2020-04-14 14:30:00,86.63,86.63,86.61,86.63,307992.0,77.9085,77.9085,77.8906,77.9085,307992.0
2020-04-14 14:40:00,86.63,86.63,86.62,86.63,617467.0,77.9085,77.9085,77.8995,77.9085,617467.0
2020-04-14 14:50:00,86.63,86.63,86.62,86.63,140818.0,77.9085,77.9085,77.8995,77.9085,140818.0
2020-04-14 15:00:00,86.63,86.63,86.62,86.62,297020.0,77.9085,77.9085,77.8995,77.8995,297020.0
2020-04-14 15:10:00,86.62,86.63,86.62,86.63,110415.0,77.8995,77.9085,77.8995,77.9085,110415.0
2020-04-14 15:20:00,86.63,86.63,86.62,86.63,73524.0,77.9085,77.9085,77.8995,77.9085,73524.0
2020-04-14 15:30:00,86.62,86.63,86.62,86.62,105493.0,77.8995,77.9085,77.8995,77.8995,105493.0
2020-04-14 15:40:00,86.62,86.63,86.62,86.63,164269.0,77.8995,77.9085,77.8995,77.9085,164269.0
2020-04-14 15:50:00,86.63,86.63,86.62,86.62,181347.0,77.9085,77.9085,77.8995,77.8995,181347.0
2020-04-15 09:30:00,86.68,86.68,86.66,86.67,176707.0,77.9535,77.9535,77.9355,77.9445,176707.0
2020-04-15 09:40:00,86.66,86.68,86.66,86.67,85292.0,77.9355,77.9535,77.9355,77.9445,85292.0
2020-04-15 09:50:00,86.67,86.68,86.67,86.67,115350.0,77.9445,77.9535,77.9445,77.9445,115350.0
2020-04-15 10:00:00,86.68,86.68,86.67,86.68,47043.0,77.9535,77.9535,77.9445,77.9535,47043.0
2020-04-15 10:10:00,86.67,86.69,86.67,86.69,92029.0,77.9445,77.9625,77.9445,77.9625,92029.0
2020-04-15 10:20:00,86.69,86.69,86.68,86.69,77240.0,77.9625,77.9625,77.9535,77.9625,77240.0
2020-04-15 10:30:00,86.69,86.7,86.68,86.7,86070.0,77.9625,77.9715,77.9535,77.9715,86070.0
2020-04-15 10:40:00,86.7,86.7,86.67,86.67,132917.0,77.9715,77.9715,77.9445,77.9445,132917.0
2020-04-15 10:50:00,86.68,86.68,86.67,86.67,16036.0,77.9535,77.9535,77.9445,77.9445,16036.0
2020-04-15 11:00:00,86.67,86.68,86.67,86.67,26973.0,77.9445,77.9535,77.9445,77.9445,26973.0
2020-04-15 11:10:00,86.67,86.68,86.67,86.68,59908.0,77.9445,77.9535,77.9445,77.9535,59908.0
2020-04-15 11:20:00,86.67,86.68,86.66,86.66,112286.0,77.9445,77.9535,77.9355,77.9355,112286.0
2020-04-15 11:30:00,86.66,86.67,86.66,86.67,119001.0,77.9355,77.9445,77.9355,77.9445,119001.0
2020-04-15 11:40:00,86.67,86.68,86.66,86.68,114610.0,77.9445,77.9535,77.9355,77.9535,114610.0
2020-04-15 11:50:00,86.68,86.68,86.67,86.68,42033.0,77.9535,77.9535,77.9445,77.9535,42033.0
2020-04-15 12:00:00,86.68,86.68,86.67,86.68,194762.0,77.9535,77.9535,77.9445,77.9535,194762.0
2020-04-15 12:10:00,86.68,86.68,86.67,86.67,19240.0,77.9535,77.9535,77.9445,77.9445,19240.0
2020-04-15 12:20:00,86.68,86.68,86.67,86.68,19698.0,77.9535,77.9535,77.9445,77.9535,19698.0
2020-04-15 12:30:00,86.68,86.68,86.67,86.67,17886.0,77.9535,77.9535,77.9445,77.9445,17886.0
2020-04-15 12:40:00,86.67,86.68,86.67,86.68,76428.0,77.9445,77.9535,77.9445,77.9535,76428.0
2020-04-15 12:50:00,86.67,86.68,86.67,86.67,49748.0,77.9445,77.9535,77.9445,77.9445,49748.0
2020-04-15 13:00:00,86.67,86.68,86.66,86.66,46569.0,77.9445,77.9535,77.9355,77.9355,46569.0
2020-04-15 13:10:00,86.67,86.67,86.65,86.66,335563.0,77.9445,77.9445,77.9265,77.9355,335563.0
2020-04-15 13:20:00,86.67,86.68,86.66,86.67,33408.0,77.9445,77.9535,77.9355,77.9445,33408.0
2020-04-15 13:30:00,86.67,86.68,86.67,86.67,99398.0,77.9445,77.9535,77.9445,77.9445,99398.0
2020-04-15 13:40:00,86.67,86.68,86.66,86.67,44831.0,77.9445,77.9535,77.9355,77.9445,44831.0
2020-04-15 13:50:00,86.68,86.68,86.66,86.67,40903.0,77.9535,77.9535,77.9355,77.9445,40903.0
2020-04-15 14:00:00,86.67,86.67,86.66,86.66,53283.0,77.9445,77.9445,77.9355,77.9355,53283.0
2020-04-15 14:10:00,86.67,86.67,86.66,86.67,27936.0,77.9445,77.9445,77.9355,77.9445,27936.0
2020-04-15 14:20:00,86.67,86.67,86.66,86.67,32050.0,77.9445,77.9445,77.9355,77.9445,32050.0
2020-04-15 14:30:00,86.67,86.67,86.66,86.67,69020.0,77.9445,77.9445,77.9355,77.9445,69020.0
2020-04-15 14:40:00,86.67,86.68,86.66,86.68,226987.0,77.9445,77.9535,77.9355,77.9535,226987.0
2020-04-15 14:50:00,86.67,86.68,86.67,86.67,41398.0,77.9445,77.9535,77.9445,77.9445,41398.0
2020-04-15 15:00:00,86.68,86.68,86.67,86.68,237936.0,77.9535,77.9535,77.9445,77.9535,237936.0
2020-04-15 15:10:00,86.68,86.68,86.67,86.67,74192.0,77.9535,77.9535,77.9445,77.9445,74192.0
2020-04-15 15:20:00,86.67,86.68,86.67,86.68,138029.0,77.9445,77.9535,77.9445,77.9535,138029.0
2020-04-15 15:30:00,86.68,86.69,86.68,86.68,421231.0,77.9535,77.9625,77.9535,77.9535,421231.0
2020-04-15 15:40:00,86.68,86.69,86.68,86.68,192064.0,77.9535,77.9625,77.9535,77.9535,192064.0
2020-04-15 15:50:00,86.69,86.69,86.66,86.66,206206.0,77.9625,77.9625,77.9355,77.9355,206206.0
2020-04-16 09:30:00,86.68,86.69,86.67,86.69,66395.0,77.9535,77.9625,77.9445,77.9625,66395.0
2020-04-16 09:40:00,86.69,86.69,86.68,86.68,78605.0,77.9625,77.9625,77.9535,77.9535,78605.0
2020-04-16 09:50:00,86.69,86.69,86.68,86.68,17673.0,77.9625,77.9625,77.9535,77.9535,17673.0
2020-04-16 10:00:00,86.68,86.69,86.68,86.69,13443.0,77.9535,77.9625,77.9535,77.9625,13443.0
2020-04-16 10:10:00,86.68,86.7,86.68,86.7,40382.0,77.9535,77.9715,77.9535,77.9715,40382.0
2020-04-16 10:20:00,86.7,86.7,86.68,86.69,56715.0,77.9715,77.9715,77.9535,77.9625,56715.0
2020-04-16 10:30:00,86.7,86.7,86.69,86.7,28094.0,77.9715,77.9715,77.9625,77.9715,28094.0
2020-04-16 10:40:00,86.69,86.7,86.69,86.7,73362.0,77.9625,77.9715,77.9625,77.9715,73362.0
2020-04-16 10:50:00,86.69,86.7,86.69,86.7,44984.0,77.9625,77.9715,77.9625,77.9715,44984.0
2020-04-16 11:00:00,86.69,86.7,86.69,86.69,62460.0,77.9625,77.9715,77.9625,77.9625,62460.0
2020-04-16 11:10:00,86.7,86.7,86.67,86.68,70121.0,77.9715,77.9715,77.9445,77.9535,70121.0
2020-04-16 11:20:00,86.69,86.69,86.68,86.68,46523.0,77.9625,77.9625,77.9535,77.9535,46523.0
2020-04-16 11:30:00,86.67,86.69,86.67,86.69,30772.0,77.9445,77.9625,77.9445,77.9625,30772.0
2020-04-16 11:40:00,86.69,86.69,86.68,86.68,46896.0,77.9625,77.9625,77.9535,77.9535,46896.0
2020-04-16 11:50:00,86.68,86.68,86.67,86.68,27543.0,77.9535,77.9535,77.9445,77.9535,27543.0
2020-04-16 12:00:00,86.67,86.68,86.67,86.68,33702.0,77.9445,77.9535,77.9445,77.9535,33702.0
2020-04-16 12:10:00,86.68,86.69,86.67,86.68,66014.0,77.9535,77.9625,77.9445,77.9535,66014.0
2020-04-16 12:20:00,86.69,86.69,86.68,86.68,18926.0,77.9625,77.9625,77.9535,77.9535,18926.0
2020-04-16 12:30:00,86.69,86.7,86.68,86.7,60115.0,77.9625,77.9715,77.9535,77.9715,60115.0
2020-04-16 12:40:00,86.7,86.7,86.69,86.7,60711.0,77.9715,77.9715,77.9625,77.9715,60711.0
2020-04-16 12:50:00,86.7,86.7,86.69,86.7,37600.0,77.9715,77.9715,77.9625,77.9715,37600.0
2020-04-16 13:00:00,86.69,86.7,86.68,86.69,65540.0,77.9625,77.9715,77.9535,77.9625,65540.0
2020-04-16 13:10:00,86.69,86.69,86.68,86.69,15835.0,77.9625,77.9625,77.9535,77.9625,15835.0
2020-04-16 13:20:00,86.69,86.69,86.68,86.69,30094.0,77.9625,77.9625,77.9535,77.9625,30094.0
2020-04-16 13:30:00,86.69,86.69,86.68,86.69,21923.0,77.9625,77.9625,77.9535,77.9625,21923.0
2020-04-16 13:40:00,86.69,86.69,86.68,86.68,61888.0,77.9625,77.9625,77.9535,77.9535,61888.0
2020-04-16 13:50:00,86.69,86.69,86.68,86.69,21520.0,77.9625,77.9625,77.9535,77.9625,21520.0
2020-04-16 14:00:00,86.68,86.69,86.68,86.68,41185.0,77.9535,77.9625,77.9535,77.9535,41185.0
2020-04-16 14:10:00,86.68,86.69,86.68,86.68,31840.0,77.9535,77.9625,77.9535,77.9535,31840.0
2020-04-16 14:20:00,86.68,86.69,86.67,86.67,54818.0,77.9535,77.9625,77.9445,77.9445,54818.0
2020-04-16 14:30:00,86.68,86.68,86.67,86.67,33409.0,77.9535,77.9535,77.9445,77.9445,33409.0
2020-04-16 14:40:00,86.67,86.68,86.67,86.68,69873.0,77.9445,77.9535,77.9445,77.9535,69873.0
2020-04-16 14:50:00,86.68,86.68,86.67,86.67,137201.0,77.9535,77.9535,77.9445,77.9445,137201.0
2020-04-16 15:00:00,86.67,86.68,86.67,86.68,35720.0,77.9445,77.9535,77.9445,77.9535,35720.0
2020-04-16 15:10:00,86.67,86.68,86.67,86.67,99329.0,77.9445,77.9535,77.9445,77.9445,99329.0
2020-04-16 15:20:00,86.67,86.68,86.67,86.67,61789.0,77.9445,77.9535,77.9445,77.9445,61789.0
2020-04-16 15:30:00,86.67,86.68,86.66,86.67,181089.0,77.9445,77.9535,77.9355,77.9445,181089.0
2020-04-16 15:40:00,86.67,86.67,86.66,86.67,40460.0,77.9445,77.9445,77.9355,77.9445,40460.0
2020-04-16 15:50:00,86.67,86.67,86.66,86.66,129247.0,77.9445,77.9445,77.9355,77.9355,129247.0
2020-04-17 09:30:00,86.66,86.68,86.66,86.68,155857.0,77.9355,77.9535,77.9355,77.9535,155857.0
2020-04-17 09:40:00,86.67,86.68,86.66,86.67,153364.0,77.9445,77.9535,77.9355,77.9445,153364.0
2020-04-17 09:50:00,86.67,86.68,86.66,86.67,64666.0,77.9445,77.9535,77.9355,77.9445,64666.0
2020-04-17 10:00:00,86.67,86.68,86.66,86.68,150070.0,77.9445,77.9535,77.9355,77.9535,150070.0
2020-04-17 10:10:00,86.68,86.68,86.67,86.68,56618.0,77.9535,77.9535,77.9445,77.9535,56618.0
2020-04-17 10:20:00,86.68,86.69,86.67,86.68,27873.0,77.9535,77.9625,77.9445,77.9535,27873.0
2020-04-17 10:30:00,86.67,86.68,86.67,86.67,18184.0,77.9445,77.9535,77.9445,77.9445,18184.0
2020-04-17 10:40:00,86.68,86.68,86.67,86.67,41970.0,77.9535,77.9535,77.9445,77.9445,41970.0
2020-04-17 10:50:00,86.68,86.68,86.67,86.67,33821.0,77.9535,77.9535,77.9445,77.9445,33821.0
2020-04-17 11:00:00,86.68,86.69,86.67,86.69,50559.0,77.9535,77.9625,77.9445,77.9625,50559.0
2020-04-17 11:10:00,86.69,86.69,86.68,86.69,31615.0,77.9625,77.9625,77.9535,77.9625,31615.0
2020-04-17 11:20:00,86.68,86.69,86.67,86.68,16762.0,77.9535,77.9625,77.9445,77.9535,16762.0
2020-04-17 11:30:00,86.68,86.68,86.67,86.67,77651.0,77.9535,77.9535,77.9445,77.9445,77651.0
2020-04-17 11:40:00,86.68,86.68,86.67,86.67,11691.0,77.9535,77.9535,77.9445,77.9445,11691.0
2020-04-17 11:50:00,86.68,86.68,86.67,86.67,65969.0,77.9535,77.9535,77.9445,77.9445,65969.0
2020-04-17 12:00:00,86.68,86.68,86.67,86.67,37154.0,77.9535,77.9535,77.9445,77.9445,37154.0
2020-04-17 12:10:00,86.67,86.68,86.67,86.67,73055.0,77.9445,77.9535,77.9445,77.9445,73055.0
2020-04-17 12:20:00,86.68,86.68,86.67,86.67,14107.0,77.9535,77.9535,77.9445,77.9445,14107.0
2020-04-17 12:30:00,86.68,86.68,86.67,86.67,43769.0,77.9535,77.9535,77.9445,77.9445,43769.0
2020-04-17 12:40:00,86.67,86.68,86.67,86.67,24742.0,77.9445,77.9535,77.9445,77.9445,24742.0
2020-04-17 12:50:00,86.67,86.68,86.67,86.67,25403.0,77.9445,77.9535,77.9445,77.9445,25403.0
2020-04-17 13:00:00,86.67,86.68,86.67,86.68,96776.0,77.9445,77.9535,77.9445,77.9535,96776.0
2020-04-17 13:10:00,86.68,86.68,86.67,86.68,21823.0,77.9535,77.9535,77.9445,77.9535,21823.0
2020-04-17 13:20:00,86.68,86.69,86.67,86.68,26784.0,77.9535,77.9625,77.9445,77.9535,26784.0
2020-04-17 13:30:00,86.68,86.69,86.66,86.67,225013.0,77.9535,77.9625,77.9355,77.9445,225013.0
2020-04-17 13:40:00,86.68,86.68,86.67,86.67,32871.0,77.9535,77.9535,77.9445,77.9445,32871.0
2020-04-17 13:50:00,86.68,86.68,86.67,86.68,83515.0,77.9535,77.9535,77.9445,77.9535,83515.0
2020-04-17 14:00:00,86.67,86.68,86.65,86.65,78018.0,77.9445,77.9535,77.9265,77.9265,78018.0
2020-04-17 14:10:00,86.66,86.66,86.65,86.66,50464.0,77.9355,77.9355,77.9265,77.9355,50464.0
2020-04-17 14:20:00,86.66,86.66,86.65,86.66,35964.0,77.9355,77.9355,77.9265,77.9355,35964.0
2020-04-17 14:30:00,86.66,86.66,86.65,86.66,103430.0,77.9355,77.9355,77.9265,77.9355,103430.0
2020-04-17 14:40:00,86.66,86.66,86.65,86.66,102118.0,77.9355,77.9355,77.9265,77.9355,102118.0
2020-04-17 14:50:00,86.66,86.66,86.65,86.66,135539.0,77.9355,77.9355,77.9265,77.9355,135539.0
2020-04-17 15:00:00,86.65,86.67,86.65,86.67,204882.0,77.9265,77.9445,77.9265,77.9445,204882.0
2020-04-17 15:10:00,86.66,86.67,86.66,86.67,98236.0,77.9355,77.9445,77.9355,77.9445,98236.0
2020-04-17 15:20:00,86.67,86.67,86.66,86.67,84499.0,77.9445,77.9445,77.9355,77.9445,84499.0
2020-04-17 15:30:00,86.67,86.67,86.66,86.67,234361.0,77.9445,77.9445,77.9355,77.9445,234361.0
2020-04-17 15:40:00,86.67,86.67,86.66,86.67,113731.0,77.9445,77.9445,77.9355,77.9445,113731.0
2020-04-17 15:50:00,86.67,86.67,86.65,86.65,186289.0,77.9445,77.9445,77.9265,77.9265,186289.0
2020-04-20 09:30:00,86.67,86.67,86.65,86.66,127989.0,77.9445,77.9445,77.9265,77.9355,127989.0
2020-04-20 09:40:00,86.66,86.66,86.65,86.66,39819.0,77.9355,77.9355,77.9265,77.9355,39819.0
2020-04-20 09:50:00,86.66,86.68,86.65,86.67,251382.0,77.9355,77.9535,77.9265,77.9445,251382.0
2020-04-20 10:00:00,86.67,86.67,86.66,86.66,29112.0,77.9445,77.9445,77.9355,77.9355,29112.0
2020-04-20 10:10:00,86.67,86.67,86.66,86.66,109999.0,77.9445,77.9445,77.9355,77.9355,109999.0
2020-04-20 10:20:00,86.67,86.67,86.66,86.66,21252.0,77.9445,77.9445,77.9355,77.9355,21252.0
2020-04-20 10:30:00,86.67,86.67,86.66,86.66,15330.0,77.9445,77.9445,77.9355,77.9355,15330.0
2020-04-20 10:40:00,86.67,86.68,86.66,86.67,397549.0,77.9445,77.9535,77.9355,77.9445,397549.0
2020-04-20 10:50:00,86.67,86.68,86.66,86.67,124289.0,77.9445,77.9535,77.9355,77.9445,124289.0
2020-04-20 11:00:00,86.67,86.67,86.66,86.67,37586.0,77.9445,77.9445,77.9355,77.9445,37586.0
2020-04-20 11:10:00,86.67,86.67,86.66,86.67,35857.0,77.9445,77.9445,77.9355,77.9445,35857.0
2020-04-20 11:20:00,86.66,86.67,86.66,86.67,78862.0,77.9355,77.9445,77.9355,77.9445,78862.0
2020-04-20 11:30:00,86.67,86.67,86.66,86.67,23876.0,77.9445,77.9445,77.9355,77.9445,23876.0
2020-04-20 11:40:00,86.67,86.67,86.66,86.67,49496.0,77.9445,77.9445,77.9355,77.9445,49496.0
2020-04-20 11:50:00,86.67,86.69,86.66,86.67,2153469.0,77.9445,77.9625,77.9355,77.9445,2153469.0
2020-04-20 12:00:00,86.67,86.67,86.66,86.66,60227.0,77.9445,77.9445,77.9355,77.9355,60227.0
2020-04-20 12:10:00,86.66,86.67,86.66,86.66,69238.0,77.9355,77.9445,77.9355,77.9355,69238.0
2020-04-20 12:20:00,86.66,86.67,86.66,86.67,69824.0,77.9355,77.9445,77.9355,77.9445,69824.0
2020-04-20 12:30:00,86.67,86.67,86.66,86.67,51330.0,77.9445,77.9445,77.9355,77.9445,51330.0
2020-04-20 12:40:00,86.67,86.67,86.66,86.67,59295.0,77.9445,77.9445,77.9355,77.9445,59295.0
2020-04-20 12:50:00,86.66,86.67,86.66,86.67,97218.0,77.9355,77.9445,77.9355,77.9445,97218.0
2020-04-20 13:00:00,86.67,86.68,86.66,86.68,78729.0,77.9445,77.9535,77.9355,77.9535,78729.0
2020-04-20 13:10:00,86.67,86.68,86.67,86.68,18219.0,77.9445,77.9535,77.9445,77.9535,18219.0
2020-04-20 13:20:00,86.68,86.68,86.67,86.68,98787.0,77.9535,77.9535,77.9445,77.9535,98787.0
2020-04-20 13:30:00,86.67,86.68,86.67,86.67,22099.0,77.9445,77.9535,77.9445,77.9445,22099.0
2020-04-20 13:40:00,86.67,86.68,86.67,86.67,9375.0,77.9445,77.9535,77.9445,77.9445,9375.0
2020-04-20 13:50:00,86.67,86.68,86.67,86.67,199045.0,77.9445,77.9535,77.9445,77.9445,199045.0
2020-04-20 14:00:00,86.67,86.68,86.67,86.67,101896.0,77.9445,77.9535,77.9445,77.9445,101896.0
2020-04-20 14:10:00,86.67,86.68,86.66,86.67,79429.0,77.9445,77.9535,77.9355,77.9445,79429.0
2020-04-20 14:20:00,86.66,86.67,86.66,86.66,41091.0,77.9355,77.9445,77.9355,77.9355,41091.0
2020-04-20 14:30:00,86.67,86.67,86.66,86.66,26944.0,77.9445,77.9445,77.9355,77.9355,26944.0
2020-04-20 14:40:00,86.67,86.67,86.66,86.67,73743.0,77.9445,77.9445,77.9355,77.9445,73743.0
2020-04-20 14:50:00,86.67,86.68,86.66,86.67,352596.0,77.9445,77.9535,77.9355,77.9445,352596.0
2020-04-20 15:00:00,86.67,86.67,86.66,86.67,142451.0,77.9445,77.9445,77.9355,77.9445,142451.0
2020-04-20 15:10:00,86.67,86.67,86.66,86.67,117358.0,77.9445,77.9445,77.9355,77.9445,117358.0
2020-04-20 15:20:00,86.66,86.67,86.66,86.66,158234.0,77.9355,77.9445,77.9355,77.9355,158234.0
2020-04-20 15:30:00,86.67,86.67,86.65,86.66,142597.0,77.9445,77.9445,77.9265,77.9355,142597.0
2020-04-20 15:40:00,86.65,86.67,86.65,86.66,127192.0,77.9265,77.9445,77.9265,77.9355,127192.0
2020-04-20 15:50:00,86.66,86.66,86.65,86.66,94986.0,77.9355,77.9355,77.9265,77.9355,94986.0
2020-04-21 09:30:00,86.67,86.69,86.67,86.69,157531.0,77.9445,77.9625,77.9445,77.9625,157531.0
2020-04-21 09:40:00,86.69,86.69,86.67,86.67,84581.0,77.9625,77.9625,77.9445,77.9445,84581.0
2020-04-21 09:50:00,86.67,86.68,86.66,86.67,177557.0,77.9445,77.9535,77.9355,77.9445,177557.0
2020-04-21 10:00:00,86.67,86.68,86.67,86.67,46297.0,77.9445,77.9535,77.9445,77.9445,46297.0
2020-04-21 10:10:00,86.67,86.68,86.67,86.68,33453.0,77.9445,77.9535,77.9445,77.9535,33453.0
2020-04-21 10:20:00,86.68,86.68,86.67,86.67,125966.0,77.9535,77.9535,77.9445,77.9445,125966.0
2020-04-21 10:30:00,86.67,86.68,86.67,86.67,57770.0,77.9445,77.9535,77.9445,77.9445,57770.0
2020-04-21 10:40:00,86.67,86.68,86.66,86.67,38430.0,77.9445,77.9535,77.9355,77.9445,38430.0
2020-04-21 10:50:00,86.67,86.68,86.66,86.67,17074.0,77.9445,77.9535,77.9355,77.9445,17074.0
2020-04-21 11:00:00,86.67,86.68,86.65,86.66,232307.0,77.9445,77.9535,77.9265,77.9355,232307.0
2020-04-21 11:10:00,86.66,86.68,86.65,86.67,174337.0,77.9355,77.9535,77.9265,77.9445,174337.0
2020-04-21 11:20:00,86.67,86.68,86.67,86.67,25888.0,77.9445,77.9535,77.9445,77.9445,25888.0
2020-04-21 11:30:00,86.67,86.68,86.67,86.67,11618.0,77.9445,77.9535,77.9445,77.9445,11618.0
2020-04-21 11:40:00,86.67,86.68,86.67,86.67,13962.0,77.9445,77.9535,77.9445,77.9445,13962.0
2020-04-21 11:50:00,86.67,86.68,86.67,86.67,33557.0,77.9445,77.9535,77.9445,77.9445,33557.0
2020-04-21 12:00:00,86.67,86.68,86.67,86.67,51347.0,77.9445,77.9535,77.9445,77.9445,51347.0
2020-04-21 12:10:00,86.67,86.68,86.66,86.67,501867.0,77.9445,77.9535,77.9355,77.9445,501867.0
2020-04-21 12:20:00,86.67,86.67,86.66,86.67,21156.0,77.9445,77.9445,77.9355,77.9445,21156.0
2020-04-21 12:30:00,86.67,86.68,86.66,86.67,44660.0,77.9445,77.9535,77.9355,77.9445,44660.0
2020-04-21 12:40:00,86.67,86.68,86.67,86.67,27318.0,77.9445,77.9535,77.9445,77.9445,27318.0
2020-04-21 12:50:00,86.67,86.68,86.67,86.67,55933.0,77.9445,77.9535,77.9445,77.9445,55933.0
2020-04-21 13:00:00,86.67,86.68,86.66,86.67,66863.0,77.9445,77.9535,77.9355,77.9445,66863.0
2020-04-21 13:10:00,86.67,86.67,86.66,86.67,47865.0,77.9445,77.9445,77.9355,77.9445,47865.0
2020-04-21 13:20:00,86.67,86.67,86.66,86.67,42212.0,77.9445,77.9445,77.9355,77.9445,42212.0
2020-04-21 13:30:00,86.66,86.67,86.66,86.67,20022.0,77.9355,77.9445,77.9355,77.9445,20022.0
2020-04-21 13:40:00,86.67,86.67,86.66,86.67,55686.0,77.9445,77.9445,77.9355,77.9445,55686.0
2020-04-21 13:50:00,86.67,86.67,86.66,86.67,81377.0,77.9445,77.9445,77.9355,77.9445,81377.0
2020-04-21 14:00:00,86.67,86.67,86.66,86.67,138425.0,77.9445,77.9445,77.9355,77.9445,138425.0
2020-04-21 14:10:00,86.67,86.67,86.66,86.66,31642.0,77.9445,77.9445,77.9355,77.9355,31642.0
2020-04-21 14:20:00,86.66,86.67,86.65,86.66,47000.0,77.9355,77.9445,77.9265,77.9355,47000.0
2020-04-21 14:30:00,86.66,86.66,86.65,86.65,52146.0,77.9355,77.9355,77.9265,77.9265,52146.0
2020-04-21 14:40:00,86.65,86.67,86.65,86.67,73252.0,77.9265,77.9445,77.9265,77.9445,73252.0
2020-04-21 14:50:00,86.67,86.67,86.65,86.67,33507.0,77.9445,77.9445,77.9265,77.9445,33507.0
2020-04-21 15:00:00,86.67,86.67,86.66,86.67,37658.0,77.9445,77.9445,77.9355,77.9445,37658.0
2020-04-21 15:10:00,86.66,86.68,86.66,86.68,222138.0,77.9355,77.9535,77.9355,77.9535,222138.0
2020-04-21 15:20:00,86.67,86.68,86.67,86.67,57945.0,77.9445,77.9535,77.9445,77.9445,57945.0
2020-04-21 15:30:00,86.67,86.68,86.67,86.67,155274.0,77.9445,77.9535,77.9445,77.9445,155274.0
2020-04-21 15:40:00,86.68,86.68,86.66,86.67,233390.0,77.9535,77.9535,77.9355,77.9445,233390.0
2020-04-21 15:50:00,86.66,86.67,86.66,86.67,144876.0,77.9355,77.9445,77.9355,77.9445,144876.0
2020-04-22 09:30:00,86.66,86.66,86.65,86.65,1441949.0,77.9355,77.9355,77.9265,77.9265,1441949.0
2020-04-22 09:40:00,86.65,86.66,86.65,86.66,25581.0,77.9265,77.9355,77.9265,77.9355,25581.0
2020-04-22 09:50:00,86.66,86.66,86.65,86.66,9979.0,77.9355,77.9355,77.9265,77.9355,9979.0
2020-04-22 10:00:00,86.65,86.66,86.65,86.65,43880.0,77.9265,77.9355,77.9265,77.9265,43880.0
2020-04-22 10:10:00,86.66,86.66,86.65,86.66,34185.0,77.9355,77.9355,77.9265,77.9355,34185.0
2020-04-22 10:20:00,86.66,86.66,86.65,86.66,27573.0,77.9355,77.9355,77.9265,77.9355,27573.0
2020-04-22 10:30:00,86.66,86.66,86.65,86.65,77278.0,77.9355,77.9355,77.9265,77.9265,77278.0
2020-04-22 10:40:00,86.65,86.66,86.65,86.66,56329.0,77.9265,77.9355,77.9265,77.9355,56329.0
2020-04-22 10:50:00,86.65,86.66,86.65,86.66,60736.0,77.9265,77.9355,77.9265,77.9355,60736.0
2020-04-22 11:00:00,86.65,86.66,86.65,86.65,77979.0,77.9265,77.9355,77.9265,77.9265,77979.0
2020-04-22 11:10:00,86.65,86.66,86.65,86.66,136055.0,77.9265,77.9355,77.9265,77.9355,136055.0
2020-04-22 11:20:00,86.66,86.66,86.65,86.66,24234.0,77.9355,77.9355,77.9265,77.9355,24234.0
2020-04-22 11:30:00,86.66,86.66,86.65,86.66,88884.0,77.9355,77.9355,77.9265,77.9355,88884.0
2020-04-22 11:40:00,86.65,86.66,86.64,86.66,364893.0,77.9265,77.9355,77.9175,77.9355,364893.0
2020-04-22 11:50:00,86.65,86.66,86.64,86.65,128981.0,77.9265,77.9355,77.9175,77.9265,128981.0
2020-04-22 12:00:00,86.65,86.65,86.64,86.64,78771.0,77.9265,77.9265,77.9175,77.9175,78771.0
2020-04-22 12:10:00,86.65,86.65,86.64,86.64,66594.0,77.9265,77.9265,77.9175,77.9175,66594.0
2020-04-22 12:20:00,86.65,86.66,86.64,86.65,115568.0,77.9265,77.9355,77.9175,77.9265,115568.0
2020-04-22 12:30:00,86.65,86.66,86.64,86.65,37013.0,77.9265,77.9355,77.9175,77.9265,37013.0
2020-04-22 12:40:00,86.65,86.65,86.64,86.65,26181.0,77.9265,77.9265,77.9175,77.9265,26181.0
2020-04-22 12:50:00,86.65,86.65,86.64,86.65,15829.0,77.9265,77.9265,77.9175,77.9265,15829.0
2020-04-22 13:00:00,86.64,86.65,86.64,86.65,39708.0,77.9175,77.9265,77.9175,77.9265,39708.0
2020-04-22 13:10:00,86.64,86.65,86.64,86.65,15427.0,77.9175,77.9265,77.9175,77.9265,15427.0
2020-04-22 13:20:00,86.65,86.65,86.64,86.65,26606.0,77.9265,77.9265,77.9175,77.9265,26606.0
2020-04-22 13:30:00,86.65,86.65,86.64,86.65,21097.0,77.9265,77.9265,77.9175,77.9265,21097.0
2020-04-22 13:40:00,86.65,86.65,86.64,86.65,32546.0,77.9265,77.9265,77.9175,77.9265,32546.0
2020-04-22 13:50:00,86.65,86.65,86.64,86.64,74548.0,77.9265,77.9265,77.9175,77.9175,74548.0
2020-04-22 14:00:00,86.65,86.65,86.64,86.65,23168.0,77.9265,77.9265,77.9175,77.9265,23168.0
2020-04-22 14:10:00,86.64,86.65,86.64,86.65,52194.0,77.9175,77.9265,77.9175,77.9265,52194.0
2020-04-22 14:20:00,86.65,86.65,86.64,86.65,36258.0,77.9265,77.9265,77.9175,77.9265,36258.0
2020-04-22 14:30:00,86.65,86.65,86.64,86.65,56957.0,77.9265,77.9265,77.9175,77.9265,56957.0
2020-04-22 14:40:00,86.65,86.65,86.64,86.65,126670.0,77.9265,77.9265,77.9175,77.9265,126670.0
2020-04-22 14:50:00,86.65,86.66,86.64,86.66,95154.0,77.9265,77.9355,77.9175,77.9355,95154.0
2020-04-22 15:00:00,86.66,86.66,86.65,86.66,62375.0,77.9355,77.9355,77.9265,77.9355,62375.0
2020-04-22 15:10:00,86.65,86.66,86.65,86.66,38269.0,77.9265,77.9355,77.9265,77.9355,38269.0
2020-04-22 15:20:00,86.65,86.66,86.65,86.66,57087.0,77.9265,77.9355,77.9265,77.9355,57087.0
2020-04-22 15:30:00,86.66,86.66,86.65,86.66,215666.0,77.9355,77.9355,77.9265,77.9355,215666.0
2020-04-22 15:40:00,86.66,86.66,86.65,86.66,66704.0,77.9355,77.9355,77.9265,77.9355,66704.0
2020-04-22 15:50:00,86.66,86.66,86.64,86.66,327310.0,77.9355,77.9355,77.9175,77.9355,327310.0
2020-04-23 09:30:00,86.64,86.64,86.63,86.64,47337.0,77.9175,77.9175,77.9085,77.9175,47337.0
2020-04-23 09:40:00,86.64,86.64,86.63,86.64,27583.0,77.9175,77.9175,77.9085,77.9175,27583.0
2020-04-23 09:50:00,86.64,86.64,86.63,86.64,26513.0,77.9175,77.9175,77.9085,77.9175,26513.0
2020-04-23 10:00:00,86.63,86.64,86.63,86.64,22757.0,77.9085,77.9175,77.9085,77.9175,22757.0
2020-04-23 10:10:00,86.63,86.64,86.63,86.63,31557.0,77.9085,77.9175,77.9085,77.9085,31557.0
2020-04-23 10:20:00,86.64,86.64,86.63,86.63,27924.0,77.9175,77.9175,77.9085,77.9085,27924.0
2020-04-23 10:30:00,86.63,86.64,86.63,86.64,45221.0,77.9085,77.9175,77.9085,77.9175,45221.0
2020-04-23 10:40:00,86.64,86.64,86.63,86.64,38384.0,77.9175,77.9175,77.9085,77.9175,38384.0
2020-04-23 10:50:00,86.64,86.64,86.63,86.64,18964.0,77.9175,77.9175,77.9085,77.9175,18964.0
2020-04-23 11:00:00,86.63,86.66,86.63,86.64,368480.0,77.9085,77.9355,77.9085,77.9175,368480.0
2020-04-23 11:10:00,86.64,86.65,86.64,86.64,66402.0,77.9175,77.9265,77.9175,77.9175,66402.0
2020-04-23 11:20:00,86.64,86.65,86.63,86.63,37837.0,77.9175,77.9265,77.9085,77.9085,37837.0
2020-04-23 11:30:00,86.63,86.64,86.63,86.64,10594.0,77.9085,77.9175,77.9085,77.9175,10594.0
2020-04-23 11:40:00,86.64,86.64,86.63,86.64,39827.0,77.9175,77.9175,77.9085,77.9175,39827.0
2020-04-23 11:50:00,86.63,86.64,86.63,86.64,31626.0,77.9085,77.9175,77.9085,77.9175,31626.0
2020-04-23 12:00:00,86.64,86.64,86.63,86.63,22400.0,77.9175,77.9175,77.9085,77.9085,22400.0
2020-04-23 12:10:00,86.63,86.64,86.63,86.64,37978.0,77.9085,77.9175,77.9085,77.9175,37978.0
2020-04-23 12:20:00,86.64,86.64,86.63,86.63,25696.0,77.9175,77.9175,77.9085,77.9085,25696.0
2020-04-23 12:30:00,86.64,86.64,86.63,86.64,35596.0,77.9175,77.9175,77.9085,77.9175,35596.0
2020-04-23 12:40:00,86.64,86.65,86.63,86.65,152399.0,77.9175,77.9265,77.9085,77.9265,152399.0
2020-04-23 12:50:00,86.65,86.65,86.63,86.63,58636.0,77.9265,77.9265,77.9085,77.9085,58636.0
2020-04-23 13:00:00,86.63,86.64,86.63,86.63,26939.0,77.9085,77.9175,77.9085,77.9085,26939.0
2020-04-23 13:10:00,86.64,86.64,86.62,86.63,72651.0,77.9175,77.9175,77.8995,77.9085,72651.0
2020-04-23 13:20:00,86.63,86.64,86.63,86.64,21727.0,77.9085,77.9175,77.9085,77.9175,21727.0
2020-04-23 13:30:00,86.64,86.64,86.63,86.64,43570.0,77.9175,77.9175,77.9085,77.9175,43570.0
2020-04-23 13:40:00,86.64,86.65,86.63,86.65,86088.0,77.9175,77.9265,77.9085,77.9265,86088.0
2020-04-23 13:50:00,86.64,86.65,86.63,86.64,38464.0,77.9175,77.9265,77.9085,77.9175,38464.0
2020-04-23 14:00:00,86.64,86.64,86.63,86.63,102083.0,77.9175,77.9175,77.9085,77.9085,102083.0
2020-04-23 14:10:00,86.64,86.64,86.63,86.64,41794.0,77.9175,77.9175,77.9085,77.9175,41794.0
2020-04-23 14:20:00,86.64,86.64,86.63,86.64,34004.0,77.9175,77.9175,77.9085,77.9175,34004.0
2020-04-23 14:30:00,86.64,86.64,86.63,86.64,76709.0,77.9175,77.9175,77.9085,77.9175,76709.0
2020-04-23 14:40:00,86.64,86.64,86.63,86.63,53668.0,77.9175,77.9175,77.9085,77.9085,53668.0
2020-04-23 14:50:00,86.64,86.64,86.63,86.64,50880.0,77.9175,77.9175,77.9085,77.9175,50880.0
2020-04-23 15:00:00,86.64,86.64,86.63,86.64,56354.0,77.9175,77.9175,77.9085,77.9175,56354.0
2020-04-23 15:10:00,86.64,86.64,86.63,86.64,74078.0,77.9175,77.9175,77.9085,77.9175,74078.0
2020-04-23 15:20:00,86.64,86.65,86.63,86.65,187953.0,77.9175,77.9265,77.9085,77.9265,187953.0
2020-04-23 15:30:00,86.64,86.65,86.64,86.64,97901.0,77.9175,77.9265,77.9175,77.9175,97901.0
2020-04-23 15:40:00,86.64,86.65,86.63,86.63,203410.0,77.9175,77.9265,77.9085,77.9085,203410.0
2020-04-23 15:50:00,86.63,86.65,86.63,86.64,170934.0,77.9085,77.9265,77.9085,77.9175,170934.0
2020-04-24 09:30:00,86.64,86.65,86.63,86.64,66611.0,77.9175,77.9265,77.9085,77.9175,66611.0
2020-04-24 09:40:00,86.64,86.64,86.63,86.64,49312.0,77.9175,77.9175,77.9085,77.9175,49312.0
2020-04-24 09:50:00,86.64,86.65,86.63,86.65,45074.0,77.9175,77.9265,77.9085,77.9265,45074.0
2020-04-24 10:00:00,86.65,86.65,86.64,86.65,22074.0,77.9265,77.9265,77.9175,77.9265,22074.0
2020-04-24 10:10:00,86.64,86.65,86.64,86.65,54726.0,77.9175,77.9265,77.9175,77.9265,54726.0
2020-04-24 10:20:00,86.65,86.65,86.64,86.64,35456.0,77.9265,77.9265,77.9175,77.9175,35456.0
2020-04-24 10:30:00,86.65,86.65,86.64,86.64,5267.0,77.9265,77.9265,77.9175,77.9175,5267.0
2020-04-24 10:40:00,86.65,86.65,86.64,86.64,91657.0,77.9265,77.9265,77.9175,77.9175,91657.0
2020-04-24 10:50:00,86.64,86.65,86.64,86.65,23979.0,77.9175,77.9265,77.9175,77.9265,23979.0
2020-04-24 11:00:00,86.64,86.65,86.64,86.65,46143.0,77.9175,77.9265,77.9175,77.9265,46143.0
2020-04-24 11:10:00,86.65,86.65,86.64,86.64,40668.0,77.9265,77.9265,77.9175,77.9175,40668.0
2020-04-24 11:20:00,86.64,86.65,86.64,86.65,12824.0,77.9175,77.9265,77.9175,77.9265,12824.0
2020-04-24 11:30:00,86.65,86.65,86.64,86.65,60405.0,77.9265,77.9265,77.9175,77.9265,60405.0
2020-04-24 11:40:00,86.65,86.65,86.64,86.64,78237.0,77.9265,77.9265,77.9175,77.9175,78237.0
2020-04-24 11:50:00,86.64,86.65,86.64,86.64,34529.0,77.9175,77.9265,77.9175,77.9175,34529.0
2020-04-24 12:00:00,86.65,86.66,86.64,86.65,181797.0,77.9265,77.9355,77.9175,77.9265,181797.0
2020-04-24 12:10:00,86.65,86.66,86.65,86.65,17758.0,77.9265,77.9355,77.9265,77.9265,17758.0
2020-04-24 12:20:00,86.66,86.66,86.65,86.66,13929.0,77.9355,77.9355,77.9265,77.9355,13929.0
2020-04-24 12:30:00,86.66,86.66,86.65,86.65,27547.0,77.9355,77.9355,77.9265,77.9265,27547.0
2020-04-24 12:40:00,86.65,86.66,86.65,86.66,19265.0,77.9265,77.9355,77.9265,77.9355,19265.0
2020-04-24 12:50:00,86.65,86.66,86.65,86.66,32623.0,77.9265,77.9355,77.9265,77.9355,32623.0
2020-04-24 13:00:00,86.65,86.66,86.65,86.66,48702.0,77.9265,77.9355,77.9265,77.9355,48702.0
2020-04-24 13:10:00,86.65,86.66,86.65,86.65,32435.0,77.9265,77.9355,77.9265,77.9265,32435.0
2020-04-24 13:20:00,86.66,86.66,86.65,86.65,55345.0,77.9355,77.9355,77.9265,77.9265,55345.0
2020-04-24 13:30:00,86.65,86.66,86.65,86.65,19025.0,77.9265,77.9355,77.9265,77.9265,19025.0
2020-04-24 13:40:00,86.66,86.66,86.65,86.66,96996.0,77.9355,77.9355,77.9265,77.9355,96996.0
2020-04-24 13:50:00,86.66,86.66,86.65,86.65,27590.0,77.9355,77.9355,77.9265,77.9265,27590.0
2020-04-24 14:00:00,86.66,86.66,86.65,86.65,30313.0,77.9355,77.9355,77.9265,77.9265,30313.0
2020-04-24 14:10:00,86.65,86.66,86.65,86.65,44205.0,77.9265,77.9355,77.9265,77.9265,44205.0
2020-04-24 14:20:00,86.65,86.66,86.65,86.66,20252.0,77.9265,77.9355,77.9265,77.9355,20252.0
2020-04-24 14:30:00,86.66,86.66,86.64,86.65,288431.0,77.9355,77.9355,77.9175,77.9265,288431.0
2020-04-24 14:40:00,86.65,86.65,86.64,86.64,87138.0,77.9265,77.9265,77.9175,77.9175,87138.0
2020-04-24 14:50:00,86.65,86.65,86.64,86.65,38273.0,77.9265,77.9265,77.9175,77.9265,38273.0
2020-04-24 15:00:00,86.64,86.66,86.64,86.66,66026.0,77.9175,77.9355,77.9175,77.9355,66026.0
2020-04-24 15:10:00,86.65,86.66,86.65,86.65,38154.0,77.9265,77.9355,77.9265,77.9265,38154.0
2020-04-24 15:20:00,86.65,86.66,86.65,86.66,70334.0,77.9265,77.9355,77.9265,77.9355,70334.0
2020-04-24 15:30:00,86.65,86.66,86.64,86.65,99092.0,77.9265,77.9355,77.9175,77.9265,99092.0
2020-04-24 15:40:00,86.65,86.65,86.64,86.65,483187.0,77.9265,77.9265,77.9175,77.9265,483187.0
2020-04-24 15:50:00,86.64,86.65,86.63,86.63,243942.0,77.9175,77.9265,77.9085,77.9085,243942.0
2020-04-27 09:30:00,86.63,86.63,86.62,86.63,96828.0,77.9085,77.9085,77.8995,77.9085,96828.0
2020-04-27 09:40:00,86.62,86.63,86.61,86.62,131392.0,77.8995,77.9085,77.8906,77.8995,131392.0
2020-04-27 09:50:00,86.61,86.62,86.6,86.61,62566.0,77.8906,77.8995,77.8816,77.8906,62566.0
2020-04-27 10:00:00,86.61,86.61,86.6,86.61,129962.0,77.8906,77.8906,77.8816,77.8906,129962.0
2020-04-27 10:10:00,86.6,86.61,86.6,86.61,245020.0,77.8816,77.8906,77.8816,77.8906,245020.0
2020-04-27 10:20:00,86.61,86.61,86.6,86.61,123718.0,77.8906,77.8906,77.8816,77.8906,123718.0
2020-04-27 10:30:00,86.61,86.61,86.6,86.6,88954.0,77.8906,77.8906,77.8816,77.8816,88954.0
2020-04-27 10:40:00,86.61,86.62,86.6,86.61,121039.0,77.8906,77.8995,77.8816,77.8906,121039.0
2020-04-27 10:50:00,86.61,86.62,86.61,86.61,57478.0,77.8906,77.8995,77.8906,77.8906,57478.0
2020-04-27 11:00:00,86.62,86.62,86.61,86.62,40044.0,77.8995,77.8995,77.8906,77.8995,40044.0
2020-04-27 11:10:00,86.61,86.62,86.61,86.61,132846.0,77.8906,77.8995,77.8906,77.8906,132846.0
2020-04-27 11:20:00,86.61,86.62,86.61,86.61,282936.0,77.8906,77.8995,77.8906,77.8906,282936.0
2020-04-27 11:30:00,86.62,86.63,86.61,86.62,219934.0,77.8995,77.9085,77.8906,77.8995,219934.0
2020-04-27 11:40:00,86.62,86.63,86.62,86.63,28677.0,77.8995,77.9085,77.8995,77.9085,28677.0
2020-04-27 11:50:00,86.63,86.63,86.62,86.63,22030.0,77.9085,77.9085,77.8995,77.9085,22030.0
2020-04-27 12:00:00,86.62,86.63,86.62,86.63,74874.0,77.8995,77.9085,77.8995,77.9085,74874.0
2020-04-27 12:10:00,86.62,86.63,86.62,86.63,101017.0,77.8995,77.9085,77.8995,77.9085,101017.0
2020-04-27 12:20:00,86.62,86.63,86.62,86.63,20002.0,77.8995,77.9085,77.8995,77.9085,20002.0
2020-04-27 12:30:00,86.62,86.63,86.62,86.63,53846.0,77.8995,77.9085,77.8995,77.9085,53846.0
2020-04-27 12:40:00,86.62,86.63,86.62,86.62,51268.0,77.8995,77.9085,77.8995,77.8995,51268.0
2020-04-27 12:50:00,86.62,86.63,86.62,86.63,77703.0,77.8995,77.9085,77.8995,77.9085,77703.0
2020-04-27 13:00:00,86.62,86.63,86.62,86.62,106066.0,77.8995,77.9085,77.8995,77.8995,106066.0
2020-04-27 13:10:00,86.63,86.64,86.62,86.64,37974.0,77.9085,77.9175,77.8995,77.9175,37974.0
2020-04-27 13:20:00,86.64,86.64,86.63,86.63,30281.0,77.9175,77.9175,77.9085,77.9085,30281.0
2020-04-27 13:30:00,86.64,86.64,86.63,86.64,19176.0,77.9175,77.9175,77.9085,77.9175,19176.0
2020-04-27 13:40:00,86.64,86.64,86.63,86.64,70557.0,77.9175,77.9175,77.9085,77.9175,70557.0
2020-04-27 13:50:00,86.63,86.64,86.63,86.64,24981.0,77.9085,77.9175,77.9085,77.9175,24981.0
2020-04-27 14:00:00,86.64,86.64,86.62,86.63,195183.0,77.9175,77.9175,77.8995,77.9085,195183.0
2020-04-27 14:10:00,86.63,86.64,86.63,86.63,49544.0,77.9085,77.9175,77.9085,77.9085,49544.0
2020-04-27 14:20:00,86.63,86.64,86.63,86.63,37990.0,77.9085,77.9175,77.9085,77.9085,37990.0
2020-04-27 14:30:00,86.64,86.64,86.63,86.64,41923.0,77.9175,77.9175,77.9085,77.9175,41923.0
2020-04-27 14:40:00,86.64,86.64,86.63,86.64,139243.0,77.9175,77.9175,77.9085,77.9175,139243.0
2020-04-27 14:50:00,86.64,86.64,86.62,86.63,312219.0,77.9175,77.9175,77.8995,77.9085,312219.0
2020-04-27 15:00:00,86.63,86.63,86.61,86.62,285440.0,77.9085,77.9085,77.8906,77.8995,285440.0
2020-04-27 15:10:00,86.62,86.62,86.61,86.62,338432.0,77.8995,77.8995,77.8906,77.8995,338432.0
2020-04-27 15:20:00,86.61,86.62,86.61,86.62,156246.0,77.8906,77.8995,77.8906,77.8995,156246.0
2020-04-27 15:30:00,86.62,86.63,86.61,86.63,85787.0,77.8995,77.9085,77.8906,77.9085,85787.0
2020-04-27 15:40:00,86.63,86.63,86.62,86.63,176922.0,77.9085,77.9085,77.8995,77.9085,176922.0
2020-04-27 15:50:00,86.63,86.63,86.62,86.62,219546.0,77.9085,77.9085,77.8995,77.8995,219546.0
2020-04-28 09:30:00,86.67,86.67,86.65,86.66,103961.0,77.9445,77.9445,77.9265,77.9355,103961.0
2020-04-28 09:40:00,86.66,86.66,86.65,86.65,38253.0,77.9355,77.9355,77.9265,77.9265,38253.0
2020-04-28 09:50:00,86.66,86.66,86.65,86.65,47107.0,77.9355,77.9355,77.9265,77.9265,47107.0
2020-04-28 10:00:00,86.66,86.66,86.65,86.66,21522.0,77.9355,77.9355,77.9265,77.9355,21522.0
2020-04-28 10:10:00,86.66,86.66,86.65,86.66,20426.0,77.9355,77.9355,77.9265,77.9355,20426.0
2020-04-28 10:20:00,86.65,86.66,86.65,86.65,42840.0,77.9265,77.9355,77.9265,77.9265,42840.0
2020-04-28 10:30:00,86.66,86.66,86.65,86.66,133584.0,77.9355,77.9355,77.9265,77.9355,133584.0
2020-04-28 10:40:00,86.66,86.66,86.65,86.66,27182.0,77.9355,77.9355,77.9265,77.9355,27182.0
2020-04-28 10:50:00,86.66,86.66,86.65,86.65,46094.0,77.9355,77.9355,77.9265,77.9265,46094.0
2020-04-28 11:00:00,86.65,86.66,86.65,86.66,56452.0,77.9265,77.9355,77.9265,77.9355,56452.0
2020-04-28 11:10:00,86.66,86.66,86.65,86.66,19437.0,77.9355,77.9355,77.9265,77.9355,19437.0
2020-04-28 11:20:00,86.65,86.66,86.65,86.65,26009.0,77.9265,77.9355,77.9265,77.9265,26009.0
2020-04-28 11:30:00,86.66,86.66,86.65,86.66,31837.0,77.9355,77.9355,77.9265,77.9355,31837.0
2020-04-28 11:40:00,86.65,86.67,86.65,86.67,109731.0,77.9265,77.9445,77.9265,77.9445,109731.0
2020-04-28 11:50:00,86.67,86.67,86.66,86.67,20315.0,77.9445,77.9445,77.9355,77.9445,20315.0
2020-04-28 12:00:00,86.67,86.68,86.66,86.67,55928.0,77.9445,77.9535,77.9355,77.9445,55928.0
2020-04-28 12:10:00,86.67,86.68,86.67,86.67,88294.0,77.9445,77.9535,77.9445,77.9445,88294.0
2020-04-28 12:20:00,86.67,86.68,86.66,86.67,190776.0,77.9445,77.9535,77.9355,77.9445,190776.0
2020-04-28 12:30:00,86.67,86.68,86.67,86.67,135811.0,77.9445,77.9535,77.9445,77.9445,135811.0
2020-04-28 12:40:00,86.67,86.68,86.67,86.67,140741.0,77.9445,77.9535,77.9445,77.9445,140741.0
2020-04-28 12:50:00,86.67,86.68,86.66,86.67,40915.0,77.9445,77.9535,77.9355,77.9445,40915.0
2020-04-28 13:00:00,86.67,86.67,86.65,86.66,58467.0,77.9445,77.9445,77.9265,77.9355,58467.0
2020-04-28 13:10:00,86.66,86.66,86.65,86.66,44230.0,77.9355,77.9355,77.9265,77.9355,44230.0
2020-04-28 13:20:00,86.66,86.66,86.65,86.65,37159.0,77.9355,77.9355,77.9265,77.9265,37159.0
2020-04-28 13:30:00,86.65,86.66,86.65,86.66,34175.0,77.9265,77.9355,77.9265,77.9355,34175.0
2020-04-28 13:40:00,86.65,86.66,86.65,86.66,50996.0,77.9265,77.9355,77.9265,77.9355,50996.0
2020-04-28 13:50:00,86.65,86.66,86.65,86.65,41788.0,77.9265,77.9355,77.9265,77.9265,41788.0
2020-04-28 14:00:00,86.65,86.66,86.65,86.65,130193.0,77.9265,77.9355,77.9265,77.9265,130193.0
2020-04-28 14:10:00,86.66,86.66,86.65,86.65,53467.0,77.9355,77.9355,77.9265,77.9265,53467.0
2020-04-28 14:20:00,86.66,86.66,86.65,86.66,39102.0,77.9355,77.9355,77.9265,77.9355,39102.0
2020-04-28 14:30:00,86.65,86.66,86.65,86.65,32291.0,77.9265,77.9355,77.9265,77.9265,32291.0
2020-04-28 14:40:00,86.65,86.66,86.65,86.66,68781.0,77.9265,77.9355,77.9265,77.9355,68781.0
2020-04-28 14:50:00,86.66,86.66,86.65,86.65,35589.0,77.9355,77.9355,77.9265,77.9265,35589.0
2020-04-28 15:00:00,86.65,86.67,86.65,86.66,173662.0,77.9265,77.9445,77.9265,77.9355,173662.0
2020-04-28 15:10:00,86.67,86.67,86.65,86.65,98824.0,77.9445,77.9445,77.9265,77.9265,98824.0
2020-04-28 15:20:00,86.66,86.66,86.65,86.65,95513.0,77.9355,77.9355,77.9265,77.9265,95513.0
2020-04-28 15:30:00,86.65,86.66,86.65,86.66,82325.0,77.9265,77.9355,77.9265,77.9355,82325.0
2020-04-28 15:40:00,86.66,86.67,86.65,86.67,283700.0,77.9355,77.9445,77.9265,77.9445,283700.0
2020-04-28 15:50:00,86.67,86.67,86.65,86.66,761917.0,77.9445,77.9445,77.9265,77.9355,761917.0
2020-04-29 09:30:00,86.68,86.68,86.66,86.68,100279.0,77.9535,77.9535,77.9355,77.9535,100279.0
2020-04-29 09:40:00,86.68,86.68,86.67,86.67,261323.0,77.9535,77.9535,77.9445,77.9445,261323.0
2020-04-29 09:50:00,86.67,86.69,86.67,86.68,99822.0,77.9445,77.9625,77.9445,77.9535,99822.0
2020-04-29 10:00:00,86.68,86.69,86.68,86.69,51964.0,77.9535,77.9625,77.9535,77.9625,51964.0
2020-04-29 10:10:00,86.69,86.69,86.68,86.68,33749.0,77.9625,77.9625,77.9535,77.9535,33749.0
2020-04-29 10:20:00,86.68,86.69,86.67,86.68,273523.0,77.9535,77.9625,77.9445,77.9535,273523.0
2020-04-29 10:30:00,86.67,86.68,86.67,86.68,34968.0,77.9445,77.9535,77.9445,77.9535,34968.0
2020-04-29 10:40:00,86.67,86.68,86.67,86.68,48624.0,77.9445,77.9535,77.9445,77.9535,48624.0
2020-04-29 10:50:00,86.67,86.68,86.67,86.68,45604.0,77.9445,77.9535,77.9445,77.9535,45604.0
2020-04-29 11:00:00,86.67,86.68,86.67,86.67,36175.0,77.9445,77.9535,77.9445,77.9445,36175.0
2020-04-29 11:10:00,86.67,86.68,86.67,86.67,40311.0,77.9445,77.9535,77.9445,77.9445,40311.0
2020-04-29 11:20:00,86.67,86.68,86.67,86.67,73347.0,77.9445,77.9535,77.9445,77.9445,73347.0
2020-04-29 11:30:00,86.67,86.68,86.66,86.68,98369.0,77.9445,77.9535,77.9355,77.9535,98369.0
2020-04-29 11:40:00,86.67,86.68,86.66,86.67,59347.0,77.9445,77.9535,77.9355,77.9445,59347.0
2020-04-29 11:50:00,86.67,86.68,86.66,86.67,399168.0,77.9445,77.9535,77.9355,77.9445,399168.0
2020-04-29 12:00:00,86.67,86.67,86.66,86.66,102430.0,77.9445,77.9445,77.9355,77.9355,102430.0
2020-04-29 12:10:00,86.67,86.67,86.66,86.66,29036.0,77.9445,77.9445,77.9355,77.9355,29036.0
2020-04-29 12:20:00,86.67,86.68,86.66,86.67,100938.0,77.9445,77.9535,77.9355,77.9445,100938.0
2020-04-29 12:30:00,86.67,86.68,86.67,86.67,73033.0,77.9445,77.9535,77.9445,77.9445,73033.0
2020-04-29 12:40:00,86.67,86.68,86.67,86.68,46805.0,77.9445,77.9535,77.9445,77.9535,46805.0
2020-04-29 12:50:00,86.67,86.68,86.67,86.67,29372.0,77.9445,77.9535,77.9445,77.9445,29372.0
2020-04-29 13:00:00,86.67,86.68,86.67,86.67,38955.0,77.9445,77.9535,77.9445,77.9445,38955.0
2020-04-29 13:10:00,86.67,86.68,86.67,86.67,34952.0,77.9445,77.9535,77.9445,77.9445,34952.0
2020-04-29 13:20:00,86.67,86.68,86.67,86.67,29325.0,77.9445,77.9535,77.9445,77.9445,29325.0
2020-04-29 13:30:00,86.67,86.68,86.66,86.67,25004.0,77.9445,77.9535,77.9355,77.9445,25004.0
2020-04-29 13:40:00,86.66,86.67,86.66,86.67,49951.0,77.9355,77.9445,77.9355,77.9445,49951.0
2020-04-29 13:50:00,86.67,86.68,86.66,86.66,50687.0,77.9445,77.9535,77.9355,77.9355,50687.0
2020-04-29 14:00:00,86.66,86.68,86.65,86.66,147728.0,77.9355,77.9535,77.9265,77.9355,147728.0
2020-04-29 14:10:00,86.66,86.67,86.65,86.66,72201.0,77.9355,77.9445,77.9265,77.9355,72201.0
2020-04-29 14:20:00,86.66,86.67,86.65,86.67,244098.0,77.9355,77.9445,77.9265,77.9445,244098.0
2020-04-29 14:30:00,86.66,86.67,86.65,86.66,41931.0,77.9355,77.9445,77.9265,77.9355,41931.0
2020-04-29 14:40:00,86.66,86.67,86.65,86.66,91449.0,77.9355,77.9445,77.9265,77.9355,91449.0
2020-04-29 14:50:00,86.67,86.67,86.66,86.66,94277.0,77.9445,77.9445,77.9355,77.9355,94277.0
2020-04-29 15:00:00,86.67,86.67,86.66,86.67,84562.0,77.9445,77.9445,77.9355,77.9445,84562.0
2020-04-29 15:10:00,86.67,86.68,86.66,86.67,81707.0,77.9445,77.9535,77.9355,77.9445,81707.0
2020-04-29 15:20:00,86.66,86.67,86.66,86.67,106400.0,77.9355,77.9445,77.9355,77.9445,106400.0
2020-04-29 15:30:00,86.67,86.67,86.65,86.66,140165.0,77.9445,77.9445,77.9265,77.9355,140165.0
2020-04-29 15:40:00,86.66,86.66,86.65,86.65,244654.0,77.9355,77.9355,77.9265,77.9265,244654.0
2020-04-29 15:50:00,86.66,86.67,86.65,86.66,185750.0,77.9355,77.9445,77.9265,77.9355,185750.0
2020-04-30 09:30:00,86.66,86.69,86.66,86.67,182842.0,77.9355,77.9625,77.9355,77.9445,182842.0
2020-04-30 09:40:00,86.67,86.68,86.67,86.67,28593.0,77.9445,77.9535,77.9445,77.9445,28593.0
2020-04-30 09:50:00,86.68,86.68,86.67,86.67,34873.0,77.9535,77.9535,77.9445,77.9445,34873.0
2020-04-30 10:00:00,86.67,86.68,86.67,86.67,20267.0,77.9445,77.9535,77.9445,77.9445,20267.0
2020-04-30 10:10:00,86.68,86.68,86.67,86.68,55445.0,77.9535,77.9535,77.9445,77.9535,55445.0
2020-04-30 10:20:00,86.68,86.68,86.67,86.67,106101.0,77.9535,77.9535,77.9445,77.9445,106101.0
2020-04-30 10:30:00,86.67,86.68,86.67,86.67,50899.0,77.9445,77.9535,77.9445,77.9445,50899.0
2020-04-30 10:40:00,86.67,86.68,86.67,86.68,52552.0,77.9445,77.9535,77.9445,77.9535,52552.0
2020-04-30 10:50:00,86.67,86.68,86.67,86.67,86251.0,77.9445,77.9535,77.9445,77.9445,86251.0
2020-04-30 11:00:00,86.67,86.69,86.67,86.69,85722.0,77.9445,77.9625,77.9445,77.9625,85722.0
2020-04-30 11:10:00,86.68,86.69,86.68,86.69,126522.0,77.9535,77.9625,77.9535,77.9625,126522.0
2020-04-30 11:20:00,86.69,86.69,86.68,86.69,295061.0,77.9625,77.9625,77.9535,77.9625,295061.0
2020-04-30 11:30:00,86.69,86.7,86.68,86.7,166924.0,77.9625,77.9715,77.9535,77.9715,166924.0
2020-04-30 11:40:00,86.7,86.7,86.69,86.7,143857.0,77.9715,77.9715,77.9625,77.9715,143857.0
2020-04-30 11:50:00,86.69,86.71,86.69,86.7,99449.0,77.9625,77.9805,77.9625,77.9715,99449.0
2020-04-30 12:00:00,86.7,86.71,86.7,86.7,47575.0,77.9715,77.9805,77.9715,77.9715,47575.0
2020-04-30 12:10:00,86.71,86.71,86.7,86.7,22817.0,77.9805,77.9805,77.9715,77.9715,22817.0
2020-04-30 12:20:00,86.7,86.71,86.69,86.7,42546.0,77.9715,77.9805,77.9625,77.9715,42546.0
2020-04-30 12:30:00,86.7,86.7,86.69,86.7,121100.0,77.9715,77.9715,77.9625,77.9715,121100.0
2020-04-30 12:40:00,86.69,86.7,86.68,86.7,238886.0,77.9625,77.9715,77.9535,77.9715,238886.0
2020-04-30 12:50:00,86.69,86.7,86.69,86.7,208511.0,77.9625,77.9715,77.9625,77.9715,208511.0
2020-04-30 13:00:00,86.7,86.7,86.69,86.7,35711.0,77.9715,77.9715,77.9625,77.9715,35711.0
2020-04-30 13:10:00,86.7,86.7,86.68,86.69,192105.0,77.9715,77.9715,77.9535,77.9625,192105.0
2020-04-30 13:20:00,86.69,86.69,86.68,86.69,436546.0,77.9625,77.9625,77.9535,77.9625,436546.0
2020-04-30 13:30:00,86.69,86.69,86.68,86.68,25617.0,77.9625,77.9625,77.9535,77.9535,25617.0
2020-04-30 13:40:00,86.68,86.69,86.68,86.69,35396.0,77.9535,77.9625,77.9535,77.9625,35396.0
2020-04-30 13:50:00,86.68,86.69,86.68,86.69,41747.0,77.9535,77.9625,77.9535,77.9625,41747.0
2020-04-30 14:00:00,86.69,86.69,86.68,86.68,41558.0,77.9625,77.9625,77.9535,77.9535,41558.0
2020-04-30 14:10:00,86.68,86.69,86.68,86.69,76924.0,77.9535,77.9625,77.9535,77.9625,76924.0
2020-04-30 14:20:00,86.69,86.69,86.68,86.69,108971.0,77.9625,77.9625,77.9535,77.9625,108971.0
2020-04-30 14:30:00,86.69,86.69,86.68,86.69,53380.0,77.9625,77.9625,77.9535,77.9625,53380.0
2020-04-30 14:40:00,86.69,86.69,86.67,86.68,111104.0,77.9625,77.9625,77.9445,77.9535,111104.0
2020-04-30 14:50:00,86.67,86.69,86.67,86.68,79547.0,77.9445,77.9625,77.9445,77.9535,79547.0
2020-04-30 15:00:00,86.68,86.69,86.67,86.67,161465.0,77.9535,77.9625,77.9445,77.9445,161465.0
2020-04-30 15:10:00,86.67,86.68,86.67,86.67,132284.0,77.9445,77.9535,77.9445,77.9445,132284.0
2020-04-30 15:20:00,86.67,86.68,86.66,86.67,61287.0,77.9445,77.9535,77.9355,77.9445,61287.0
2020-04-30 15:30:00,86.67,86.68,86.66,86.67,679321.0,77.9445,77.9535,77.9355,77.9445,679321.0
2020-04-30 15:40:00,86.67,86.69,86.66,86.69,1507548.0,77.9445,77.9625,77.9355,77.9625,1507548.0
2020-04-30 15:50:00,86.69,86.69,86.67,86.68,1688219.0,77.9625,77.9625,77.9445,77.9535,1688219.0
2020-05-01 09:30:00,86.62,86.62,86.59,86.61,129993.0,77.9646,77.9646,77.9376,77.9556,129993.0
2020-05-01 09:40:00,86.61,86.61,86.59,86.59,75128.0,77.9556,77.9556,77.9376,77.9376,75128.0
2020-05-01 09:50:00,86.59,86.6,86.58,86.59,139108.0,77.9376,77.9466,77.9286,77.9376,139108.0
2020-05-01 10:00:00,86.59,86.59,86.57,86.59,1053146.0,77.9376,77.9376,77.9196,77.9376,1053146.0
2020-05-01 10:10:00,86.59,86.6,86.58,86.59,98107.0,77.9376,77.9466,77.9286,77.9376,98107.0
2020-05-01 10:20:00,86.59,86.61,86.59,86.59,109820.0,77.9376,77.9556,77.9376,77.9376,109820.0
2020-05-01 10:30:00,86.59,86.61,86.59,86.59,52056.0,77.9376,77.9556,77.9376,77.9376,52056.0
2020-05-01 10:40:00,86.59,86.6,86.58,86.59,267445.0,77.9376,77.9466,77.9286,77.9376,267445.0
2020-05-01 10:50:00,86.59,86.6,86.59,86.59,73447.0,77.9376,77.9466,77.9376,77.9376,73447.0
2020-05-01 11:00:00,86.59,86.6,86.59,86.59,34916.0,77.9376,77.9466,77.9376,77.9376,34916.0
2020-05-01 11:10:00,86.59,86.6,86.59,86.59,235095.0,77.9376,77.9466,77.9376,77.9376,235095.0
2020-05-01 11:20:00,86.59,86.6,86.59,86.59,41794.0,77.9376,77.9466,77.9376,77.9376,41794.0
2020-05-01 11:30:00,86.59,86.6,86.59,86.6,28995.0,77.9376,77.9466,77.9376,77.9466,28995.0
2020-05-01 11:40:00,86.6,86.6,86.59,86.6,47886.0,77.9466,77.9466,77.9376,77.9466,47886.0
2020-05-01 11:50:00,86.6,86.61,86.59,86.6,97950.0,77.9466,77.9556,77.9376,77.9466,97950.0
2020-05-01 12:00:00,86.61,86.61,86.6,86.61,38905.0,77.9556,77.9556,77.9466,77.9556,38905.0
2020-05-01 12:10:00,86.61,86.61,86.6,86.61,51062.0,77.9556,77.9556,77.9466,77.9556,51062.0
2020-05-01 12:20:00,86.61,86.61,86.6,86.61,85901.0,77.9556,77.9556,77.9466,77.9556,85901.0
2020-05-01 12:30:00,86.61,86.61,86.59,86.59,91719.0,77.9556,77.9556,77.9376,77.9376,91719.0
2020-05-01 12:40:00,86.59,86.61,86.59,86.61,69206.0,77.9376,77.9556,77.9376,77.9556,69206.0
2020-05-01 12:50:00,86.61,86.61,86.6,86.61,49134.0,77.9556,77.9556,77.9466,77.9556,49134.0
2020-05-01 13:00:00,86.61,86.61,86.6,86.61,19233.0,77.9556,77.9556,77.9466,77.9556,19233.0
2020-05-01 13:10:00,86.61,86.61,86.6,86.61,31575.0,77.9556,77.9556,77.9466,77.9556,31575.0
2020-05-01 13:20:00,86.6,86.61,86.6,86.61,29911.0,77.9466,77.9556,77.9466,77.9556,29911.0
2020-05-01 13:30:00,86.61,86.61,86.59,86.59,91779.0,77.9556,77.9556,77.9376,77.9376,91779.0
2020-05-01 13:40:00,86.59,86.6,86.59,86.59,158045.0,77.9376,77.9466,77.9376,77.9376,158045.0
2020-05-01 13:50:00,86.59,86.6,86.59,86.59,55913.0,77.9376,77.9466,77.9376,77.9376,55913.0
2020-05-01 14:00:00,86.59,86.6,86.59,86.59,66006.0,77.9376,77.9466,77.9376,77.9376,66006.0
2020-05-01 14:10:00,86.59,86.6,86.59,86.59,77429.0,77.9376,77.9466,77.9376,77.9376,77429.0
2020-05-01 14:20:00,86.59,86.6,86.59,86.59,46579.0,77.9376,77.9466,77.9376,77.9376,46579.0
2020-05-01 14:30:00,86.59,86.6,86.59,86.59,32156.0,77.9376,77.9466,77.9376,77.9376,32156.0
2020-05-01 14:40:00,86.6,86.6,86.58,86.59,113009.0,77.9466,77.9466,77.9286,77.9376,113009.0
2020-05-01 14:50:00,86.59,86.59,86.58,86.59,362448.0,77.9376,77.9376,77.9286,77.9376,362448.0
2020-05-01 15:00:00,86.59,86.6,86.58,86.59,95430.0,77.9376,77.9466,77.9286,77.9376,95430.0
2020-05-01 15:10:00,86.59,86.6,86.59,86.59,73680.0,77.9376,77.9466,77.9376,77.9376,73680.0
2020-05-01 15:20:00,86.59,86.6,86.59,86.59,54613.0,77.9376,77.9466,77.9376,77.9376,54613.0
2020-05-01 15:30:00,86.6,86.6,86.59,86.6,218025.0,77.9466,77.9466,77.9376,77.9466,218025.0
2020-05-01 15:40:00,86.6,86.6,86.59,86.59,76856.0,77.9466,77.9466,77.9376,77.9376,76856.0
2020-05-01 15:50:00,86.59,86.6,86.59,86.59,287866.0,77.9376,77.9466,77.9376,77.9376,287866.0
2020-05-04 09:30:00,86.59,86.6,86.58,86.59,164395.0,77.9376,77.9466,77.9286,77.9376,164395.0
2020-05-04 09:40:00,86.59,86.6,86.59,86.6,150693.0,77.9376,77.9466,77.9376,77.9466,150693.0
2020-05-04 09:50:00,86.59,86.6,86.59,86.6,21083.0,77.9376,77.9466,77.9376,77.9466,21083.0
2020-05-04 10:00:00,86.6,86.6,86.59,86.59,28044.0,77.9466,77.9466,77.9376,77.9376,28044.0
2020-05-04 10:10:00,86.6,86.6,86.59,86.59,48565.0,77.9466,77.9466,77.9376,77.9376,48565.0
2020-05-04 10:20:00,86.6,86.61,86.59,86.61,37577.0,77.9466,77.9556,77.9376,77.9556,37577.0
2020-05-04 10:30:00,86.61,86.61,86.6,86.61,51218.0,77.9556,77.9556,77.9466,77.9556,51218.0
2020-05-04 10:40:00,86.6,86.61,86.59,86.6,32574.0,77.9466,77.9556,77.9376,77.9466,32574.0
2020-05-04 10:50:00,86.61,86.61,86.6,86.61,36804.0,77.9556,77.9556,77.9466,77.9556,36804.0
2020-05-04 11:00:00,86.61,86.61,86.6,86.61,33727.0,77.9556,77.9556,77.9466,77.9556,33727.0
2020-05-04 11:10:00,86.61,86.61,86.6,86.61,63502.0,77.9556,77.9556,77.9466,77.9556,63502.0
2020-05-04 11:20:00,86.61,86.61,86.6,86.61,492484.0,77.9556,77.9556,77.9466,77.9556,492484.0
2020-05-04 11:30:00,86.61,86.62,86.6,86.62,106551.0,77.9556,77.9646,77.9466,77.9646,106551.0
2020-05-04 11:40:00,86.61,86.62,86.61,86.61,45703.0,77.9556,77.9646,77.9556,77.9556,45703.0
2020-05-04 11:50:00,86.61,86.62,86.61,86.62,36371.0,77.9556,77.9646,77.9556,77.9646,36371.0
2020-05-04 12:00:00,86.62,86.62,86.6,86.61,57948.0,77.9646,77.9646,77.9466,77.9556,57948.0
2020-05-04 12:10:00,86.61,86.62,86.6,86.62,40193.0,77.9556,77.9646,77.9466,77.9646,40193.0
2020-05-04 12:20:00,86.62,86.62,86.6,86.61,41933.0,77.9646,77.9646,77.9466,77.9556,41933.0
2020-05-04 12:30:00,86.61,86.62,86.6,86.61,93774.0,77.9556,77.9646,77.9466,77.9556,93774.0
2020-05-04 12:40:00,86.62,86.62,86.6,86.6,350317.0,77.9646,77.9646,77.9466,77.9466,350317.0
2020-05-04 12:50:00,86.6,86.61,86.6,86.61,68514.0,77.9466,77.9556,77.9466,77.9556,68514.0
2020-05-04 13:00:00,86.6,86.62,86.6,86.62,85988.0,77.9466,77.9646,77.9466,77.9646,85988.0
2020-05-04 13:10:00,86.61,86.62,86.61,86.62,53723.0,77.9556,77.9646,77.9556,77.9646,53723.0
2020-05-04 13:20:00,86.62,86.62,86.61,86.62,65476.0,77.9646,77.9646,77.9556,77.9646,65476.0
2020-05-04 13:30:00,86.61,86.62,86.6,86.61,107130.0,77.9556,77.9646,77.9466,77.9556,107130.0
2020-05-04 13:40:00,86.61,86.64,86.6,86.61,409836.0,77.9556,77.9826,77.9466,77.9556,409836.0
2020-05-04 13:50:00,86.61,86.64,86.6,86.62,909112.0,77.9556,77.9826,77.9466,77.9646,909112.0
2020-05-04 14:00:00,86.61,86.62,86.61,86.62,46631.0,77.9556,77.9646,77.9556,77.9646,46631.0
2020-05-04 14:10:00,86.62,86.62,86.61,86.61,31502.0,77.9646,77.9646,77.9556,77.9556,31502.0
2020-05-04 14:20:00,86.62,86.62,86.61,86.61,237390.0,77.9646,77.9646,77.9556,77.9556,237390.0
2020-05-04 14:30:00,86.62,86.62,86.6,86.61,83073.0,77.9646,77.9646,77.9466,77.9556,83073.0
2020-05-04 14:40:00,86.62,86.62,86.61,86.61,111745.0,77.9646,77.9646,77.9556,77.9556,111745.0
2020-05-04 14:50:00,86.61,86.62,86.6,86.61,87449.0,77.9556,77.9646,77.9466,77.9556,87449.0
2020-05-04 15:00:00,86.61,86.62,86.6,86.6,143044.0,77.9556,77.9646,77.9466,77.9466,143044.0
2020-05-04 15:10:00,86.6,86.61,86.6,86.61,173850.0,77.9466,77.9556,77.9466,77.9556,173850.0
2020-05-04 15:20:00,86.61,86.62,86.6,86.62,162717.0,77.9556,77.9646,77.9466,77.9646,162717.0
2020-05-04 15:30:00,86.61,86.62,86.6,86.61,446100.0,77.9556,77.9646,77.9466,77.9556,446100.0
2020-05-04 15:40:00,86.61,86.61,86.6,86.61,59097.0,77.9556,77.9556,77.9466,77.9556,59097.0
2020-05-04 15:50:00,86.61,86.61,86.6,86.61,107690.0,77.9556,77.9556,77.9466,77.9556,107690.0
2020-05-05 09:30:00,86.61,86.61,86.6,86.6,90839.0,77.9556,77.9556,77.9466,77.9466,90839.0
2020-05-05 09:40:00,86.61,86.61,86.59,86.6,114625.0,77.9556,77.9556,77.9376,77.9466,114625.0
2020-05-05 09:50:00,86.61,86.61,86.59,86.6,21002.0,77.9556,77.9556,77.9376,77.9466,21002.0
2020-05-05 10:00:00,86.6,86.61,86.59,86.61,26501.0,77.9466,77.9556,77.9376,77.9556,26501.0
2020-05-05 10:10:00,86.61,86.61,86.6,86.61,49596.0,77.9556,77.9556,77.9466,77.9556,49596.0
2020-05-05 10:20:00,86.61,86.61,86.6,86.61,43616.0,77.9556,77.9556,77.9466,77.9556,43616.0
2020-05-05 10:30:00,86.61,86.61,86.59,86.6,125344.0,77.9556,77.9556,77.9376,77.9466,125344.0
2020-05-05 10:40:00,86.59,86.6,86.59,86.59,26627.0,77.9376,77.9466,77.9376,77.9376,26627.0
2020-05-05 10:50:00,86.6,86.61,86.59,86.61,35142.0,77.9466,77.9556,77.9376,77.9556,35142.0
2020-05-05 11:00:00,86.61,86.61,86.6,86.61,54312.0,77.9556,77.9556,77.9466,77.9556,54312.0
2020-05-05 11:10:00,86.6,86.61,86.6,86.61,48782.0,77.9466,77.9556,77.9466,77.9556,48782.0
2020-05-05 11:20:00,86.61,86.61,86.6,86.6,488133.0,77.9556,77.9556,77.9466,77.9466,488133.0
2020-05-05 11:30:00,86.6,86.61,86.6,86.61,21398.0,77.9466,77.9556,77.9466,77.9556,21398.0
2020-05-05 11:40:00,86.6,86.61,86.6,86.6,32949.0,77.9466,77.9556,77.9466,77.9466,32949.0
2020-05-05 11:50:00,86.6,86.61,86.59,86.6,92637.0,77.9466,77.9556,77.9376,77.9466,92637.0
2020-05-05 12:00:00,86.6,86.6,86.59,86.6,18361.0,77.9466,77.9466,77.9376,77.9466,18361.0
2020-05-05 12:10:00,86.59,86.6,86.59,86.59,55022.0,77.9376,77.9466,77.9376,77.9376,55022.0
2020-05-05 12:20:00,86.59,86.6,86.59,86.59,23902.0,77.9376,77.9466,77.9376,77.9376,23902.0
2020-05-05 12:30:00,86.59,86.6,86.59,86.6,54953.0,77.9376,77.9466,77.9376,77.9466,54953.0
2020-05-05 12:40:00,86.6,86.61,86.59,86.61,35490.0,77.9466,77.9556,77.9376,77.9556,35490.0
2020-05-05 12:50:00,86.61,86.61,86.6,86.6,1043659.0,77.9556,77.9556,77.9466,77.9466,1043659.0
2020-05-05 13:00:00,86.61,86.61,86.6,86.61,287273.0,77.9556,77.9556,77.9466,77.9556,287273.0
2020-05-05 13:10:00,86.61,86.61,86.6,86.61,29290.0,77.9556,77.9556,77.9466,77.9556,29290.0
2020-05-05 13:20:00,86.61,86.61,86.6,86.6,14119.0,77.9556,77.9556,77.9466,77.9466,14119.0
2020-05-05 13:30:00,86.6,86.61,86.6,86.6,84270.0,77.9466,77.9556,77.9466,77.9466,84270.0
2020-05-05 13:40:00,86.6,86.61,86.6,86.61,51493.0,77.9466,77.9556,77.9466,77.9556,51493.0
2020-05-05 13:50:00,86.61,86.61,86.59,86.6,153504.0,77.9556,77.9556,77.9376,77.9466,153504.0
2020-05-05 14:00:00,86.6,86.62,86.59,86.6,337313.0,77.9466,77.9646,77.9376,77.9466,337313.0
2020-05-05 14:10:00,86.6,86.6,86.59,86.59,23040.0,77.9466,77.9466,77.9376,77.9376,23040.0
2020-05-05 14:20:00,86.59,86.6,86.59,86.59,31771.0,77.9376,77.9466,77.9376,77.9376,31771.0
2020-05-05 14:30:00,86.59,86.6,86.59,86.6,29336.0,77.9376,77.9466,77.9376,77.9466,29336.0
2020-05-05 14:40:00,86.59,86.6,86.59,86.59,34478.0,77.9376,77.9466,77.9376,77.9376,34478.0
2020-05-05 14:50:00,86.59,86.6,86.59,86.6,61307.0,77.9376,77.9466,77.9376,77.9466,61307.0
2020-05-05 15:00:00,86.59,86.6,86.59,86.59,52240.0,77.9376,77.9466,77.9376,77.9376,52240.0
2020-05-05 15:10:00,86.59,86.6,86.59,86.6,96923.0,77.9376,77.9466,77.9376,77.9466,96923.0
2020-05-05 15:20:00,86.6,86.6,86.59,86.59,46029.0,77.9466,77.9466,77.9376,77.9376,46029.0
2020-05-05 15:30:00,86.59,86.61,86.59,86.6,138570.0,77.9376,77.9556,77.9376,77.9466,138570.0
2020-05-05 15:40:00,86.61,86.61,86.6,86.61,139607.0,77.9556,77.9556,77.9466,77.9556,139607.0
2020-05-05 15:50:00,86.6,86.61,86.59,86.6,88958.0,77.9466,77.9556,77.9376,77.9466,88958.0
2020-05-06 09:30:00,86.6,86.6,86.59,86.6,90269.0,77.9466,77.9466,77.9376,77.9466,90269.0
2020-05-06 09:40:00,86.59,86.6,86.59,86.6,29041.0,77.9376,77.9466,77.9376,77.9466,29041.0
2020-05-06 09:50:00,86.59,86.6,86.59,86.6,32944.0,77.9376,77.9466,77.9376,77.9466,32944.0
2020-05-06 10:00:00,86.59,86.6,86.59,86.6,14544.0,77.9376,77.9466,77.9376,77.9466,14544.0
2020-05-06 10:10:00,86.59,86.6,86.59,86.59,25459.0,77.9376,77.9466,77.9376,77.9376,25459.0
2020-05-06 10:20:00,86.59,86.6,86.59,86.6,51400.0,77.9376,77.9466,77.9376,77.9466,51400.0
2020-05-06 10:30:00,86.6,86.6,86.59,86.59,36205.0,77.9466,77.9466,77.9376,77.9376,36205.0
2020-05-06 10:40:00,86.6,86.6,86.59,86.6,34665.0,77.9466,77.9466,77.9376,77.9466,34665.0
2020-05-06 10:50:00,86.6,86.61,86.59,86.61,16844.0,77.9466,77.9556,77.9376,77.9556,16844.0
2020-05-06 11:00:00,86.61,86.61,86.6,86.61,19932.0,77.9556,77.9556,77.9466,77.9556,19932.0
2020-05-06 11:10:00,86.6,86.61,86.6,86.61,35635.0,77.9466,77.9556,77.9466,77.9556,35635.0
2020-05-06 11:20:00,86.61,86.61,86.6,86.61,44271.0,77.9556,77.9556,77.9466,77.9556,44271.0
2020-05-06 11:30:00,86.61,86.61,86.6,86.61,16358.0,77.9556,77.9556,77.9466,77.9556,16358.0
2020-05-06 11:40:00,86.61,86.61,86.6,86.61,67992.0,77.9556,77.9556,77.9466,77.9556,67992.0
2020-05-06 11:50:00,86.61,86.61,86.6,86.6,21509.0,77.9556,77.9556,77.9466,77.9466,21509.0
2020-05-06 12:00:00,86.6,86.62,86.6,86.62,36404.0,77.9466,77.9646,77.9466,77.9646,36404.0
2020-05-06 12:10:00,86.62,86.62,86.61,86.61,68376.0,77.9646,77.9646,77.9556,77.9556,68376.0
2020-05-06 12:20:00,86.61,86.62,86.61,86.61,21453.0,77.9556,77.9646,77.9556,77.9556,21453.0
2020-05-06 12:30:00,86.62,86.62,86.61,86.61,11531.0,77.9646,77.9646,77.9556,77.9556,11531.0
2020-05-06 12:40:00,86.62,86.62,86.61,86.62,27240.0,77.9646,77.9646,77.9556,77.9646,27240.0
2020-05-06 12:50:00,86.61,86.62,86.61,86.62,11746.0,77.9556,77.9646,77.9556,77.9646,11746.0
2020-05-06 13:00:00,86.62,86.62,86.61,86.62,19482.0,77.9646,77.9646,77.9556,77.9646,19482.0
2020-05-06 13:10:00,86.62,86.62,86.6,86.61,152943.0,77.9646,77.9646,77.9466,77.9556,152943.0
2020-05-06 13:20:00,86.61,86.62,86.6,86.61,20215.0,77.9556,77.9646,77.9466,77.9556,20215.0
2020-05-06 13:30:00,86.61,86.62,86.61,86.61,53048.0,77.9556,77.9646,77.9556,77.9556,53048.0
2020-05-06 13:40:00,86.61,86.62,86.61,86.62,22546.0,77.9556,77.9646,77.9556,77.9646,22546.0
2020-05-06 13:50:00,86.62,86.62,86.61,86.62,30810.0,77.9646,77.9646,77.9556,77.9646,30810.0
2020-05-06 14:00:00,86.61,86.62,86.61,86.62,97192.0,77.9556,77.9646,77.9556,77.9646,97192.0
2020-05-06 14:10:00,86.61,86.62,86.61,86.61,14770.0,77.9556,77.9646,77.9556,77.9556,14770.0
2020-05-06 14:20:00,86.61,86.62,86.61,86.61,18350.0,77.9556,77.9646,77.9556,77.9556,18350.0
2020-05-06 14:30:00,86.62,86.62,86.61,86.62,32017.0,77.9646,77.9646,77.9556,77.9646,32017.0
2020-05-06 14:40:00,86.62,86.62,86.6,86.6,75128.0,77.9646,77.9646,77.9466,77.9466,75128.0
2020-05-06 14:50:00,86.61,86.62,86.61,86.61,57881.0,77.9556,77.9646,77.9556,77.9556,57881.0
2020-05-06 15:00:00,86.62,86.62,86.61,86.62,22346.0,77.9646,77.9646,77.9556,77.9646,22346.0
2020-05-06 15:10:00,86.62,86.62,86.61,86.62,55037.0,77.9646,77.9646,77.9556,77.9646,55037.0
2020-05-06 15:20:00,86.62,86.62,86.61,86.62,42548.0,77.9646,77.9646,77.9556,77.9646,42548.0
2020-05-06 15:30:00,86.62,86.62,86.61,86.62,84399.0,77.9646,77.9646,77.9556,77.9646,84399.0
2020-05-06 15:40:00,86.61,86.62,86.61,86.62,102011.0,77.9556,77.9646,77.9556,77.9646,102011.0
2020-05-06 15:50:00,86.62,86.62,86.61,86.62,67871.0,77.9646,77.9646,77.9556,77.9646,67871.0
2020-05-07 09:30:00,86.62,86.62,86.61,86.61,58703.0,77.9646,77.9646,77.9556,77.9556,58703.0
2020-05-07 09:40:00,86.62,86.62,86.61,86.62,34398.0,77.9646,77.9646,77.9556,77.9646,34398.0
2020-05-07 09:50:00,86.61,86.62,86.61,86.61,64919.0,77.9556,77.9646,77.9556,77.9556,64919.0
2020-05-07 10:00:00,86.62,86.62,86.61,86.62,31659.0,77.9646,77.9646,77.9556,77.9646,31659.0
2020-05-07 10:10:00,86.61,86.62,86.61,86.61,24159.0,77.9556,77.9646,77.9556,77.9556,24159.0
2020-05-07 10:20:00,86.62,86.63,86.61,86.62,29897.0,77.9646,77.9736,77.9556,77.9646,29897.0
2020-05-07 10:30:00,86.62,86.63,86.62,86.63,17162.0,77.9646,77.9736,77.9646,77.9736,17162.0
2020-05-07 10:40:00,86.62,86.65,86.62,86.65,135182.0,77.9646,77.9916,77.9646,77.9916,135182.0
2020-05-07 10:50:00,86.65,86.65,86.64,86.64,15342.0,77.9916,77.9916,77.9826,77.9826,15342.0
2020-05-07 11:00:00,86.65,86.65,86.64,86.65,31480.0,77.9916,77.9916,77.9826,77.9916,31480.0
2020-05-07 11:10:00,86.65,86.67,86.64,86.66,37794.0,77.9916,78.0096,77.9826,78.0006,37794.0
2020-05-07 11:20:00,86.67,86.67,86.66,86.66,44104.0,78.0096,78.0096,78.0006,78.0006,44104.0
2020-05-07 11:30:00,86.67,86.67,86.66,86.67,17318.0,78.0096,78.0096,78.0006,78.0096,17318.0
2020-05-07 11:40:00,86.67,86.67,86.66,86.67,23928.0,78.0096,78.0096,78.0006,78.0096,23928.0
2020-05-07 11:50:00,86.67,86.67,86.66,86.66,35248.0,78.0096,78.0096,78.0006,78.0006,35248.0
2020-05-07 12:00:00,86.67,86.67,86.66,86.67,38596.0,78.0096,78.0096,78.0006,78.0096,38596.0
2020-05-07 12:10:00,86.67,86.67,86.66,86.67,25207.0,78.0096,78.0096,78.0006,78.0096,25207.0
2020-05-07 12:20:00,86.67,86.67,86.66,86.67,14189.0,78.0096,78.0096,78.0006,78.0096,14189.0
2020-05-07 12:30:00,86.67,86.68,86.66,86.68,24970.0,78.0096,78.0186,78.0006,78.0186,24970.0
2020-05-07 12:40:00,86.68,86.68,86.67,86.67,23537.0,78.0186,78.0186,78.0096,78.0096,23537.0
2020-05-07 12:50:00,86.68,86.69,86.67,86.67,38494.0,78.0186,78.0276,78.0096,78.0096,38494.0
2020-05-07 13:00:00,86.67,86.68,86.67,86.67,37782.0,78.0096,78.0186,78.0096,78.0096,37782.0
2020-05-07 13:10:00,86.67,86.68,86.67,86.67,80557.0,78.0096,78.0186,78.0096,78.0096,80557.0
2020-05-07 13:20:00,86.67,86.68,86.67,86.68,19747.0,78.0096,78.0186,78.0096,78.0186,19747.0
2020-05-07 13:30:00,86.68,86.69,86.67,86.68,52520.0,78.0186,78.0276,78.0096,78.0186,52520.0
2020-05-07 13:40:00,86.69,86.69,86.68,86.68,13245.0,78.0276,78.0276,78.0186,78.0186,13245.0
2020-05-07 13:50:00,86.69,86.69,86.68,86.68,17887.0,78.0276,78.0276,78.0186,78.0186,17887.0
2020-05-07 14:00:00,86.69,86.7,86.68,86.69,42794.0,78.0276,78.0366,78.0186,78.0276,42794.0
2020-05-07 14:10:00,86.69,86.69,86.68,86.68,37802.0,78.0276,78.0276,78.0186,78.0186,37802.0
2020-05-07 14:20:00,86.69,86.69,86.68,86.69,42833.0,78.0276,78.0276,78.0186,78.0276,42833.0
2020-05-07 14:30:00,86.69,86.69,86.68,86.69,181901.0,78.0276,78.0276,78.0186,78.0276,181901.0
2020-05-07 14:40:00,86.69,86.69,86.68,86.68,37892.0,78.0276,78.0276,78.0186,78.0186,37892.0
2020-05-07 14:50:00,86.69,86.7,86.68,86.69,117649.0,78.0276,78.0366,78.0186,78.0276,117649.0
2020-05-07 15:00:00,86.7,86.7,86.69,86.7,31669.0,78.0366,78.0366,78.0276,78.0366,31669.0
2020-05-07 15:10:00,86.69,86.7,86.69,86.7,69320.0,78.0276,78.0366,78.0276,78.0366,69320.0
2020-05-07 15:20:00,86.69,86.7,86.69,86.7,110761.0,78.0276,78.0366,78.0276,78.0366,110761.0
2020-05-07 15:30:00,86.69,86.7,86.69,86.7,75253.0,78.0276,78.0366,78.0276,78.0366,75253.0
2020-05-07 15:40:00,86.7,86.7,86.69,86.69,202792.0,78.0366,78.0366,78.0276,78.0276,202792.0
2020-05-07 15:50:00,86.69,86.7,86.68,86.69,165338.0,78.0276,78.0366,78.0186,78.0276,165338.0
2020-05-08 09:30:00,86.69,86.7,86.68,86.7,182257.0,78.0276,78.0366,78.0186,78.0366,182257.0
2020-05-08 09:40:00,86.7,86.7,86.69,86.7,93035.0,78.0366,78.0366,78.0276,78.0366,93035.0
2020-05-08 09:50:00,86.7,86.7,86.69,86.69,32904.0,78.0366,78.0366,78.0276,78.0276,32904.0
2020-05-08 10:00:00,86.7,86.7,86.69,86.69,59417.0,78.0366,78.0366,78.0276,78.0276,59417.0
2020-05-08 10:10:00,86.7,86.7,86.69,86.7,48523.0,78.0366,78.0366,78.0276,78.0366,48523.0
2020-05-08 10:20:00,86.7,86.71,86.69,86.7,38586.0,78.0366,78.0456,78.0276,78.0366,38586.0
2020-05-08 10:30:00,86.7,86.72,86.7,86.72,38406.0,78.0366,78.0546,78.0366,78.0546,38406.0
2020-05-08 10:40:00,86.72,86.73,86.71,86.73,38077.0,78.0546,78.0636,78.0456,78.0636,38077.0
2020-05-08 10:50:00,86.73,86.73,86.72,86.73,13290.0,78.0636,78.0636,78.0546,78.0636,13290.0
2020-05-08 11:00:00,86.73,86.73,86.72,86.73,29256.0,78.0636,78.0636,78.0546,78.0636,29256.0
2020-05-08 11:10:00,86.72,86.73,86.71,86.72,35266.0,78.0546,78.0636,78.0456,78.0546,35266.0
2020-05-08 11:20:00,86.72,86.72,86.7,86.71,36433.0,78.0546,78.0546,78.0366,78.0456,36433.0
2020-05-08 11:30:00,86.7,86.71,86.7,86.7,52833.0,78.0366,78.0456,78.0366,78.0366,52833.0
2020-05-08 11:40:00,86.7,86.71,86.7,86.7,73572.0,78.0366,78.0456,78.0366,78.0366,73572.0
2020-05-08 11:50:00,86.7,86.71,86.7,86.7,40569.0,78.0366,78.0456,78.0366,78.0366,40569.0
2020-05-08 12:00:00,86.7,86.71,86.7,86.7,30801.0,78.0366,78.0456,78.0366,78.0366,30801.0
2020-05-08 12:10:00,86.7,86.71,86.7,86.7,28620.0,78.0366,78.0456,78.0366,78.0366,28620.0
2020-05-08 12:20:00,86.71,86.71,86.7,86.7,30712.0,78.0456,78.0456,78.0366,78.0366,30712.0
2020-05-08 12:30:00,86.7,86.71,86.7,86.7,22767.0,78.0366,78.0456,78.0366,78.0366,22767.0
2020-05-08 12:40:00,86.7,86.71,86.7,86.7,45202.0,78.0366,78.0456,78.0366,78.0366,45202.0
2020-05-08 12:50:00,86.71,86.71,86.7,86.7,98688.0,78.0456,78.0456,78.0366,78.0366,98688.0
2020-05-08 13:00:00,86.7,86.71,86.7,86.7,28339.0,78.0366,78.0456,78.0366,78.0366,28339.0
2020-05-08 13:10:00,86.7,86.71,86.7,86.7,135667.0,78.0366,78.0456,78.0366,78.0366,135667.0
2020-05-08 13:20:00,86.7,86.71,86.7,86.7,33380.0,78.0366,78.0456,78.0366,78.0366,33380.0
2020-05-08 13:30:00,86.7,86.71,86.69,86.7,31749.0,78.0366,78.0456,78.0276,78.0366,31749.0
2020-05-08 13:40:00,86.69,86.7,86.69,86.7,14644.0,78.0276,78.0366,78.0276,78.0366,14644.0
2020-05-08 13:50:00,86.69,86.71,86.69,86.69,282672.0,78.0276,78.0456,78.0276,78.0276,282672.0
2020-05-08 14:00:00,86.69,86.7,86.69,86.7,66696.0,78.0276,78.0366,78.0276,78.0366,66696.0
2020-05-08 14:10:00,86.7,86.7,86.69,86.7,111630.0,78.0366,78.0366,78.0276,78.0366,111630.0
2020-05-08 14:20:00,86.69,86.7,86.68,86.69,58929.0,78.0276,78.0366,78.0186,78.0276,58929.0
2020-05-08 14:30:00,86.69,86.69,86.68,86.68,27633.0,78.0276,78.0276,78.0186,78.0186,27633.0
2020-05-08 14:40:00,86.68,86.69,86.68,86.68,21612.0,78.0186,78.0276,78.0186,78.0186,21612.0
2020-05-08 14:50:00,86.68,86.69,86.66,86.66,173340.0,78.0186,78.0276,78.0006,78.0006,173340.0
2020-05-08 15:00:00,86.67,86.67,86.65,86.66,53667.0,78.0096,78.0096,77.9916,78.0006,53667.0
2020-05-08 15:10:00,86.66,86.66,86.65,86.65,118063.0,78.0006,78.0006,77.9916,77.9916,118063.0
2020-05-08 15:20:00,86.65,86.66,86.65,86.65,36979.0,77.9916,78.0006,77.9916,77.9916,36979.0
2020-05-08 15:30:00,86.66,86.66,86.65,86.65,68809.0,78.0006,78.0006,77.9916,77.9916,68809.0
2020-05-08 15:40:00,86.66,86.66,86.65,86.65,67631.0,78.0006,78.0006,77.9916,77.9916,67631.0
2020-05-08 15:50:00,86.66,86.67,86.65,86.66,92255.0,78.0006,78.0096,77.9916,78.0006,92255.0
2020-05-11 09:30:00,86.67,86.67,86.66,86.67,72645.0,78.0096,78.0096,78.0006,78.0096,72645.0
2020-05-11 09:40:00,86.67,86.67,86.65,86.66,44866.0,78.0096,78.0096,77.9916,78.0006,44866.0
2020-05-11 09:50:00,86.66,86.66,86.65,86.66,23365.0,78.0006,78.0006,77.9916,78.0006,23365.0
2020-05-11 10:00:00,86.66,86.66,86.65,86.66,29000.0,78.0006,78.0006,77.9916,78.0006,29000.0
2020-05-11 10:10:00,86.66,86.66,86.64,86.66,50051.0,78.0006,78.0006,77.9826,78.0006,50051.0
2020-05-11 10:20:00,86.66,86.66,86.64,86.65,23424.0,78.0006,78.0006,77.9826,77.9916,23424.0
2020-05-11 10:30:00,86.65,86.65,86.64,86.65,45354.0,77.9916,77.9916,77.9826,77.9916,45354.0
2020-05-11 10:40:00,86.65,86.65,86.64,86.65,15892.0,77.9916,77.9916,77.9826,77.9916,15892.0
2020-05-11 10:50:00,86.64,86.65,86.64,86.64,24260.0,77.9826,77.9916,77.9826,77.9826,24260.0
2020-05-11 11:00:00,86.65,86.65,86.63,86.64,21915.0,77.9916,77.9916,77.9736,77.9826,21915.0
2020-05-11 11:10:00,86.63,86.64,86.63,86.64,20281.0,77.9736,77.9826,77.9736,77.9826,20281.0
2020-05-11 11:20:00,86.63,86.64,86.62,86.62,111843.0,77.9736,77.9826,77.9646,77.9646,111843.0
2020-05-11 11:30:00,86.62,86.63,86.62,86.62,36598.0,77.9646,77.9736,77.9646,77.9646,36598.0
2020-05-11 11:40:00,86.62,86.63,86.62,86.63,39885.0,77.9646,77.9736,77.9646,77.9736,39885.0
2020-05-11 11:50:00,86.63,86.63,86.62,86.62,34147.0,77.9736,77.9736,77.9646,77.9646,34147.0
2020-05-11 12:00:00,86.62,86.63,86.62,86.62,17311.0,77.9646,77.9736,77.9646,77.9646,17311.0
2020-05-11 12:10:00,86.62,86.63,86.6,86.62,934100.0,77.9646,77.9736,77.9466,77.9646,934100.0
2020-05-11 12:20:00,86.61,86.62,86.61,86.62,66031.0,77.9556,77.9646,77.9556,77.9646,66031.0
2020-05-11 12:30:00,86.61,86.63,86.61,86.62,86748.0,77.9556,77.9736,77.9556,77.9646,86748.0
2020-05-11 12:40:00,86.63,86.63,86.62,86.62,133713.0,77.9736,77.9736,77.9646,77.9646,133713.0
2020-05-11 12:50:00,86.63,86.63,86.62,86.62,38666.0,77.9736,77.9736,77.9646,77.9646,38666.0
2020-05-11 13:00:00,86.62,86.63,86.62,86.62,17043.0,77.9646,77.9736,77.9646,77.9646,17043.0
2020-05-11 13:10:00,86.63,86.63,86.62,86.63,35020.0,77.9736,77.9736,77.9646,77.9736,35020.0
2020-05-11 13:20:00,86.63,86.63,86.62,86.62,17888.0,77.9736,77.9736,77.9646,77.9646,17888.0
2020-05-11 13:30:00,86.63,86.63,86.62,86.62,135393.0,77.9736,77.9736,77.9646,77.9646,135393.0
2020-05-11 13:40:00,86.62,86.63,86.62,86.63,38312.0,77.9646,77.9736,77.9646,77.9736,38312.0
2020-05-11 13:50:00,86.63,86.63,86.61,86.62,133382.0,77.9736,77.9736,77.9556,77.9646,133382.0
2020-05-11 14:00:00,86.62,86.63,86.61,86.62,34675.0,77.9646,77.9736,77.9556,77.9646,34675.0
2020-05-11 14:10:00,86.63,86.63,86.61,86.62,219698.0,77.9736,77.9736,77.9556,77.9646,219698.0
2020-05-11 14:20:00,86.62,86.62,86.61,86.62,50852.0,77.9646,77.9646,77.9556,77.9646,50852.0
2020-05-11 14:30:00,86.62,86.62,86.61,86.61,40596.0,77.9646,77.9646,77.9556,77.9556,40596.0
2020-05-11 14:40:00,86.62,86.62,86.61,86.62,30093.0,77.9646,77.9646,77.9556,77.9646,30093.0
2020-05-11 14:50:00,86.62,86.62,86.61,86.61,57012.0,77.9646,77.9646,77.9556,77.9556,57012.0
2020-05-11 15:00:00,86.61,86.62,86.61,86.61,141957.0,77.9556,77.9646,77.9556,77.9556,141957.0
2020-05-11 15:10:00,86.61,86.62,86.6,86.62,116393.0,77.9556,77.9646,77.9466,77.9646,116393.0
2020-05-11 15:20:00,86.61,86.62,86.61,86.62,130036.0,77.9556,77.9646,77.9556,77.9646,130036.0
2020-05-11 15:30:00,86.61,86.62,86.61,86.62,118158.0,77.9556,77.9646,77.9556,77.9646,118158.0
2020-05-11 15:40:00,86.61,86.62,86.61,86.62,249383.0,77.9556,77.9646,77.9556,77.9646,249383.0
2020-05-11 15:50:00,86.62,86.63,86.61,86.62,210382.0,77.9646,77.9736,77.9556,77.9646,210382.0
2020-05-12 09:30:00,86.62,86.62,86.6,86.62,81721.0,77.9646,77.9646,77.9466,77.9646,81721.0
2020-05-12 09:40:00,86.62,86.62,86.61,86.62,21958.0,77.9646,77.9646,77.9556,77.9646,21958.0
2020-05-12 09:50:00,86.62,86.63,86.61,86.63,50739.0,77.9646,77.9736,77.9556,77.9736,50739.0
2020-05-12 10:00:00,86.63,86.63,86.62,86.63,28274.0,77.9736,77.9736,77.9646,77.9736,28274.0
2020-05-12 10:10:00,86.63,86.64,86.62,86.62,69419.0,77.9736,77.9826,77.9646,77.9646,69419.0
2020-05-12 10:20:00,86.63,86.63,86.62,86.63,34763.0,77.9736,77.9736,77.9646,77.9736,34763.0
2020-05-12 10:30:00,86.63,86.63,86.62,86.63,31320.0,77.9736,77.9736,77.9646,77.9736,31320.0
2020-05-12 10:40:00,86.63,86.64,86.62,86.64,28757.0,77.9736,77.9826,77.9646,77.9826,28757.0
2020-05-12 10:50:00,86.63,86.64,86.63,86.64,111195.0,77.9736,77.9826,77.9736,77.9826,111195.0
2020-05-12 11:00:00,86.63,86.64,86.63,86.64,26376.0,77.9736,77.9826,77.9736,77.9826,26376.0
2020-05-12 11:10:00,86.64,86.64,86.63,86.64,55469.0,77.9826,77.9826,77.9736,77.9826,55469.0
2020-05-12 11:20:00,86.63,86.64,86.63,86.63,15480.0,77.9736,77.9826,77.9736,77.9736,15480.0
2020-05-12 11:30:00,86.64,86.64,86.63,86.63,41614.0,77.9826,77.9826,77.9736,77.9736,41614.0
2020-05-12 11:40:00,86.63,86.64,86.63,86.64,33153.0,77.9736,77.9826,77.9736,77.9826,33153.0
2020-05-12 11:50:00,86.64,86.64,86.63,86.63,24816.0,77.9826,77.9826,77.9736,77.9736,24816.0
2020-05-12 12:00:00,86.63,86.64,86.63,86.63,180483.0,77.9736,77.9826,77.9736,77.9736,180483.0
2020-05-12 12:10:00,86.64,86.64,86.63,86.64,18026.0,77.9826,77.9826,77.9736,77.9826,18026.0
2020-05-12 12:20:00,86.63,86.64,86.63,86.64,14075.0,77.9736,77.9826,77.9736,77.9826,14075.0
2020-05-12 12:30:00,86.64,86.64,86.63,86.64,99020.0,77.9826,77.9826,77.9736,77.9826,99020.0
2020-05-12 12:40:00,86.63,86.64,86.62,86.63,24523.0,77.9736,77.9826,77.9646,77.9736,24523.0
2020-05-12 12:50:00,86.63,86.63,86.62,86.63,15183.0,77.9736,77.9736,77.9646,77.9736,15183.0
2020-05-12 13:00:00,86.63,86.64,86.62,86.63,36673.0,77.9736,77.9826,77.9646,77.9736,36673.0
2020-05-12 13:10:00,86.63,86.64,86.63,86.63,27687.0,77.9736,77.9826,77.9736,77.9736,27687.0
2020-05-12 13:20:00,86.64,86.65,86.63,86.64,63392.0,77.9826,77.9916,77.9736,77.9826,63392.0
2020-05-12 13:30:00,86.64,86.64,86.63,86.64,13384.0,77.9826,77.9826,77.9736,77.9826,13384.0
2020-05-12 13:40:00,86.64,86.64,86.63,86.64,47680.0,77.9826,77.9826,77.9736,77.9826,47680.0
2020-05-12 13:50:00,86.64,86.64,86.63,86.64,33405.0,77.9826,77.9826,77.9736,77.9826,33405.0
2020-05-12 14:00:00,86.64,86.64,86.63,86.64,21023.0,77.9826,77.9826,77.9736,77.9826,21023.0
2020-05-12 14:10:00,86.63,86.64,86.63,86.64,57038.0,77.9736,77.9826,77.9736,77.9826,57038.0
2020-05-12 14:20:00,86.64,86.64,86.63,86.64,42163.0,77.9826,77.9826,77.9736,77.9826,42163.0
2020-05-12 14:30:00,86.64,86.64,86.63,86.64,47677.0,77.9826,77.9826,77.9736,77.9826,47677.0
2020-05-12 14:40:00,86.63,86.64,86.62,86.63,94948.0,77.9736,77.9826,77.9646,77.9736,94948.0
2020-05-12 14:50:00,86.63,86.64,86.62,86.64,63283.0,77.9736,77.9826,77.9646,77.9826,63283.0
2020-05-12 15:00:00,86.64,86.64,86.63,86.63,89121.0,77.9826,77.9826,77.9736,77.9736,89121.0
2020-05-12 15:10:00,86.63,86.64,86.62,86.63,58804.0,77.9736,77.9826,77.9646,77.9736,58804.0
2020-05-12 15:20:00,86.63,86.63,86.62,86.63,176220.0,77.9736,77.9736,77.9646,77.9736,176220.0
2020-05-12 15:30:00,86.63,86.64,86.62,86.63,92146.0,77.9736,77.9826,77.9646,77.9736,92146.0
2020-05-12 15:40:00,86.64,86.64,86.63,86.64,83170.0,77.9826,77.9826,77.9736,77.9826,83170.0
2020-05-12 15:50:00,86.64,86.65,86.63,86.65,222437.0,77.9826,77.9916,77.9736,77.9916,222437.0
2020-05-13 09:30:00,86.65,86.66,86.64,86.66,131564.0,77.9916,78.0006,77.9826,78.0006,131564.0
2020-05-13 09:40:00,86.66,86.66,86.65,86.66,109487.0,78.0006,78.0006,77.9916,78.0006,109487.0
2020-05-13 09:50:00,86.66,86.66,86.65,86.66,27967.0,78.0006,78.0006,77.9916,78.0006,27967.0
2020-05-13 10:00:00,86.66,86.66,86.65,86.65,22635.0,78.0006,78.0006,77.9916,77.9916,22635.0
2020-05-13 10:10:00,86.66,86.66,86.65,86.66,41590.0,78.0006,78.0006,77.9916,78.0006,41590.0
2020-05-13 10:20:00,86.66,86.67,86.65,86.67,36336.0,78.0006,78.0096,77.9916,78.0096,36336.0
2020-05-13 10:30:00,86.66,86.67,86.65,86.66,19601.0,78.0006,78.0096,77.9916,78.0006,19601.0
2020-05-13 10:40:00,86.66,86.67,86.65,86.67,21605.0,78.0006,78.0096,77.9916,78.0096,21605.0
2020-05-13 10:50:00,86.67,86.67,86.66,86.67,21011.0,78.0096,78.0096,78.0006,78.0096,21011.0
2020-05-13 11:00:00,86.67,86.68,86.66,86.68,17433.0,78.0096,78.0186,78.0006,78.0186,17433.0
2020-05-13 11:10:00,86.68,86.68,86.67,86.68,39369.0,78.0186,78.0186,78.0096,78.0186,39369.0
2020-05-13 11:20:00,86.68,86.68,86.67,86.68,20534.0,78.0186,78.0186,78.0096,78.0186,20534.0
2020-05-13 11:30:00,86.67,86.68,86.67,86.67,38974.0,78.0096,78.0186,78.0096,78.0096,38974.0
2020-05-13 11:40:00,86.68,86.68,86.67,86.67,28315.0,78.0186,78.0186,78.0096,78.0096,28315.0
2020-05-13 11:50:00,86.67,86.68,86.66,86.67,53927.0,78.0096,78.0186,78.0006,78.0096,53927.0
2020-05-13 12:00:00,86.67,86.67,86.66,86.67,28156.0,78.0096,78.0096,78.0006,78.0096,28156.0
2020-05-13 12:10:00,86.67,86.68,86.66,86.66,60153.0,78.0096,78.0186,78.0006,78.0006,60153.0
2020-05-13 12:20:00,86.67,86.68,86.66,86.67,163737.0,78.0096,78.0186,78.0006,78.0096,163737.0
2020-05-13 12:30:00,86.67,86.67,86.66,86.67,116505.0,78.0096,78.0096,78.0006,78.0096,116505.0
2020-05-13 12:40:00,86.67,86.67,86.66,86.67,95935.0,78.0096,78.0096,78.0006,78.0096,95935.0
2020-05-13 12:50:00,86.67,86.67,86.66,86.67,42119.0,78.0096,78.0096,78.0006,78.0096,42119.0
2020-05-13 13:00:00,86.67,86.67,86.66,86.67,55503.0,78.0096,78.0096,78.0006,78.0096,55503.0
2020-05-13 13:10:00,86.67,86.67,86.66,86.66,200737.0,78.0096,78.0096,78.0006,78.0006,200737.0
2020-05-13 13:20:00,86.66,86.67,86.66,86.66,237219.0,78.0006,78.0096,78.0006,78.0006,237219.0
2020-05-13 13:30:00,86.67,86.67,86.66,86.66,90844.0,78.0096,78.0096,78.0006,78.0006,90844.0
2020-05-13 13:40:00,86.66,86.67,86.66,86.66,16373.0,78.0006,78.0096,78.0006,78.0006,16373.0
2020-05-13 13:50:00,86.66,86.67,86.66,86.67,47010.0,78.0006,78.0096,78.0006,78.0096,47010.0
2020-05-13 14:00:00,86.67,86.67,86.66,86.67,124024.0,78.0096,78.0096,78.0006,78.0096,124024.0
2020-05-13 14:10:00,86.67,86.67,86.65,86.66,222410.0,78.0096,78.0096,77.9916,78.0006,222410.0
2020-05-13 14:20:00,86.66,86.67,86.65,86.67,93029.0,78.0006,78.0096,77.9916,78.0096,93029.0
2020-05-13 14:30:00,86.67,86.67,86.66,86.67,154454.0,78.0096,78.0096,78.0006,78.0096,154454.0
2020-05-13 14:40:00,86.67,86.67,86.66,86.66,34205.0,78.0096,78.0096,78.0006,78.0006,34205.0
2020-05-13 14:50:00,86.67,86.67,86.66,86.67,34399.0,78.0096,78.0096,78.0006,78.0096,34399.0
2020-05-13 15:00:00,86.66,86.67,86.66,86.66,57305.0,78.0006,78.0096,78.0006,78.0006,57305.0
2020-05-13 15:10:00,86.66,86.67,86.66,86.67,54612.0,78.0006,78.0096,78.0006,78.0096,54612.0
2020-05-13 15:20:00,86.67,86.67,86.66,86.67,79199.0,78.0096,78.0096,78.0006,78.0096,79199.0
2020-05-13 15:30:00,86.67,86.67,86.65,86.65,131214.0,78.0096,78.0096,77.9916,77.9916,131214.0
2020-05-13 15:40:00,86.66,86.67,86.65,86.65,199789.0,78.0006,78.0096,77.9916,77.9916,199789.0
2020-05-13 15:50:00,86.66,86.67,86.65,86.67,348511.0,78.0006,78.0096,77.9916,78.0096,348511.0
2020-05-14 09:30:00,86.66,86.67,86.65,86.66,79559.0,78.0006,78.0096,77.9916,78.0006,79559.0
2020-05-14 09:40:00,86.67,86.67,86.66,86.67,32168.0,78.0096,78.0096,78.0006,78.0096,32168.0
2020-05-14 09:50:00,86.67,86.67,86.66,86.67,33962.0,78.0096,78.0096,78.0006,78.0096,33962.0
2020-05-14 10:00:00,86.67,86.67,86.66,86.67,49165.0,78.0096,78.0096,78.0006,78.0096,49165.0
2020-05-14 10:10:00,86.66,86.67,86.66,86.66,34220.0,78.0006,78.0096,78.0006,78.0006,34220.0
2020-05-14 10:20:00,86.66,86.67,86.66,86.67,19712.0,78.0006,78.0096,78.0006,78.0096,19712.0
2020-05-14 10:30:00,86.67,86.67,86.66,86.66,54233.0,78.0096,78.0096,78.0006,78.0006,54233.0
2020-05-14 10:40:00,86.66,86.67,86.66,86.67,33699.0,78.0006,78.0096,78.0006,78.0096,33699.0
2020-05-14 10:50:00,86.67,86.68,86.66,86.68,28975.0,78.0096,78.0186,78.0006,78.0186,28975.0
2020-05-14 11:00:00,86.68,86.68,86.67,86.67,25248.0,78.0186,78.0186,78.0096,78.0096,25248.0
2020-05-14 11:10:00,86.67,86.68,86.67,86.67,47195.0,78.0096,78.0186,78.0096,78.0096,47195.0
2020-05-14 11:20:00,86.67,86.68,86.67,86.67,51127.0,78.0096,78.0186,78.0096,78.0096,51127.0
2020-05-14 11:30:00,86.67,86.68,86.67,86.68,49040.0,78.0096,78.0186,78.0096,78.0186,49040.0
2020-05-14 11:40:00,86.67,86.69,86.67,86.68,103810.0,78.0096,78.0276,78.0096,78.0186,103810.0
2020-05-14 11:50:00,86.68,86.69,86.68,86.69,31688.0,78.0186,78.0276,78.0186,78.0276,31688.0
2020-05-14 12:00:00,86.68,86.69,86.68,86.68,31239.0,78.0186,78.0276,78.0186,78.0186,31239.0
2020-05-14 12:10:00,86.68,86.69,86.67,86.68,37471.0,78.0186,78.0276,78.0096,78.0186,37471.0
2020-05-14 12:20:00,86.67,86.68,86.67,86.67,46337.0,78.0096,78.0186,78.0096,78.0096,46337.0
2020-05-14 12:30:00,86.67,86.68,86.67,86.67,35340.0,78.0096,78.0186,78.0096,78.0096,35340.0
2020-05-14 12:40:00,86.67,86.68,86.67,86.67,37195.0,78.0096,78.0186,78.0096,78.0096,37195.0
2020-05-14 12:50:00,86.67,86.68,86.67,86.67,42365.0,78.0096,78.0186,78.0096,78.0096,42365.0
2020-05-14 13:00:00,86.67,86.68,86.67,86.67,24698.0,78.0096,78.0186,78.0096,78.0096,24698.0
2020-05-14 13:10:00,86.67,86.68,86.67,86.67,24355.0,78.0096,78.0186,78.0096,78.0096,24355.0
2020-05-14 13:20:00,86.67,86.68,86.67,86.68,29498.0,78.0096,78.0186,78.0096,78.0186,29498.0
2020-05-14 13:30:00,86.67,86.68,86.67,86.67,35432.0,78.0096,78.0186,78.0096,78.0096,35432.0
2020-05-14 13:40:00,86.67,86.68,86.67,86.67,27839.0,78.0096,78.0186,78.0096,78.0096,27839.0
2020-05-14 13:50:00,86.67,86.68,86.67,86.67,31115.0,78.0096,78.0186,78.0096,78.0096,31115.0
2020-05-14 14:00:00,86.67,86.68,86.67,86.67,31169.0,78.0096,78.0186,78.0096,78.0096,31169.0
2020-05-14 14:10:00,86.67,86.68,86.67,86.67,52844.0,78.0096,78.0186,78.0096,78.0096,52844.0
2020-05-14 14:20:00,86.68,86.68,86.67,86.67,33588.0,78.0186,78.0186,78.0096,78.0096,33588.0
2020-05-14 14:30:00,86.68,86.68,86.67,86.67,52535.0,78.0186,78.0186,78.0096,78.0096,52535.0
2020-05-14 14:40:00,86.67,86.68,86.67,86.67,45037.0,78.0096,78.0186,78.0096,78.0096,45037.0
2020-05-14 14:50:00,86.67,86.68,86.67,86.67,78480.0,78.0096,78.0186,78.0096,78.0096,78480.0
2020-05-14 15:00:00,86.67,86.68,86.67,86.67,66078.0,78.0096,78.0186,78.0096,78.0096,66078.0
2020-05-14 15:10:00,86.67,86.67,86.66,86.67,71060.0,78.0096,78.0096,78.0006,78.0096,71060.0
2020-05-14 15:20:00,86.67,86.67,86.66,86.67,91660.0,78.0096,78.0096,78.0006,78.0096,91660.0
2020-05-14 15:30:00,86.67,86.67,86.66,86.67,95114.0,78.0096,78.0096,78.0006,78.0096,95114.0
2020-05-14 15:40:00,86.66,86.67,86.66,86.67,200336.0,78.0006,78.0096,78.0006,78.0096,200336.0
2020-05-14 15:50:00,86.66,86.67,86.66,86.67,110260.0,78.0006,78.0096,78.0006,78.0096,110260.0
2020-05-15 09:30:00,86.69,86.7,86.68,86.69,63630.0,78.0276,78.0366,78.0186,78.0276,63630.0
2020-05-15 09:40:00,86.69,86.69,86.68,86.68,87694.0,78.0276,78.0276,78.0186,78.0186,87694.0
2020-05-15 09:50:00,86.69,86.69,86.67,86.69,37834.0,78.0276,78.0276,78.0096,78.0276,37834.0
2020-05-15 10:00:00,86.69,86.69,86.67,86.67,37380.0,78.0276,78.0276,78.0096,78.0096,37380.0
2020-05-15 10:10:00,86.67,86.68,86.67,86.68,20051.0,78.0096,78.0186,78.0096,78.0186,20051.0
2020-05-15 10:20:00,86.67,86.68,86.67,86.67,36359.0,78.0096,78.0186,78.0096,78.0096,36359.0
2020-05-15 10:30:00,86.68,86.69,86.67,86.67,31300.0,78.0186,78.0276,78.0096,78.0096,31300.0
2020-05-15 10:40:00,86.67,86.68,86.67,86.67,10651.0,78.0096,78.0186,78.0096,78.0096,10651.0
2020-05-15 10:50:00,86.67,86.68,86.67,86.68,19018.0,78.0096,78.0186,78.0096,78.0186,19018.0
2020-05-15 11:00:00,86.67,86.69,86.67,86.69,87866.0,78.0096,78.0276,78.0096,78.0276,87866.0
2020-05-15 11:10:00,86.69,86.69,86.68,86.69,31658.0,78.0276,78.0276,78.0186,78.0276,31658.0
2020-05-15 11:20:00,86.69,86.69,86.67,86.67,42845.0,78.0276,78.0276,78.0096,78.0096,42845.0
2020-05-15 11:30:00,86.67,86.68,86.67,86.67,59951.0,78.0096,78.0186,78.0096,78.0096,59951.0
2020-05-15 11:40:00,86.67,86.68,86.67,86.67,27345.0,78.0096,78.0186,78.0096,78.0096,27345.0
2020-05-15 11:50:00,86.67,86.69,86.67,86.69,41723.0,78.0096,78.0276,78.0096,78.0276,41723.0
2020-05-15 12:00:00,86.69,86.69,86.67,86.68,56303.0,78.0276,78.0276,78.0096,78.0186,56303.0
2020-05-15 12:10:00,86.68,86.68,86.67,86.68,23975.0,78.0186,78.0186,78.0096,78.0186,23975.0
2020-05-15 12:20:00,86.68,86.68,86.67,86.67,26277.0,78.0186,78.0186,78.0096,78.0096,26277.0
2020-05-15 12:30:00,86.68,86.68,86.67,86.68,16246.0,78.0186,78.0186,78.0096,78.0186,16246.0
2020-05-15 12:40:00,86.68,86.69,86.67,86.68,29835.0,78.0186,78.0276,78.0096,78.0186,29835.0
2020-05-15 12:50:00,86.68,86.69,86.68,86.69,25279.0,78.0186,78.0276,78.0186,78.0276,25279.0
2020-05-15 13:00:00,86.69,86.69,86.68,86.69,56449.0,78.0276,78.0276,78.0186,78.0276,56449.0
2020-05-15 13:10:00,86.68,86.69,86.68,86.69,34813.0,78.0186,78.0276,78.0186,78.0276,34813.0
2020-05-15 13:20:00,86.68,86.69,86.67,86.67,27320.0,78.0186,78.0276,78.0096,78.0096,27320.0
2020-05-15 13:30:00,86.67,86.68,86.67,86.67,17260.0,78.0096,78.0186,78.0096,78.0096,17260.0
2020-05-15 13:40:00,86.67,86.68,86.67,86.67,42694.0,78.0096,78.0186,78.0096,78.0096,42694.0
2020-05-15 13:50:00,86.68,86.68,86.67,86.67,59006.0,78.0186,78.0186,78.0096,78.0096,59006.0
2020-05-15 14:00:00,86.67,86.68,86.67,86.67,38124.0,78.0096,78.0186,78.0096,78.0096,38124.0
2020-05-15 14:10:00,86.67,86.68,86.67,86.67,36885.0,78.0096,78.0186,78.0096,78.0096,36885.0
2020-05-15 14:20:00,86.67,86.68,86.67,86.67,29650.0,78.0096,78.0186,78.0096,78.0096,29650.0
2020-05-15 14:30:00,86.67,86.68,86.67,86.67,118606.0,78.0096,78.0186,78.0096,78.0096,118606.0
2020-05-15 14:40:00,86.67,86.68,86.67,86.68,28675.0,78.0096,78.0186,78.0096,78.0186,28675.0
2020-05-15 14:50:00,86.67,86.68,86.67,86.68,39477.0,78.0096,78.0186,78.0096,78.0186,39477.0
2020-05-15 15:00:00,86.68,86.68,86.67,86.68,82338.0,78.0186,78.0186,78.0096,78.0186,82338.0
2020-05-15 15:10:00,86.67,86.68,86.67,86.67,51784.0,78.0096,78.0186,78.0096,78.0096,51784.0
2020-05-15 15:20:00,86.67,86.68,86.67,86.67,60563.0,78.0096,78.0186,78.0096,78.0096,60563.0
2020-05-15 15:30:00,86.67,86.68,86.67,86.67,98185.0,78.0096,78.0186,78.0096,78.0096,98185.0
2020-05-15 15:40:00,86.68,86.69,86.67,86.69,115947.0,78.0186,78.0276,78.0096,78.0276,115947.0
2020-05-15 15:50:00,86.68,86.69,86.67,86.68,97046.0,78.0186,78.0276,78.0096,78.0186,97046.0
2020-05-18 09:30:00,86.67,86.67,86.65,86.66,146223.0,78.0096,78.0096,77.9916,78.0006,146223.0
2020-05-18 09:40:00,86.66,86.66,86.64,86.65,37972.0,78.0006,78.0006,77.9826,77.9916,37972.0
2020-05-18 09:50:00,86.65,86.65,86.64,86.64,36528.0,77.9916,77.9916,77.9826,77.9826,36528.0
2020-05-18 10:00:00,86.65,86.65,86.64,86.64,64513.0,77.9916,77.9916,77.9826,77.9826,64513.0
2020-05-18 10:10:00,86.65,86.65,86.64,86.64,65813.0,77.9916,77.9916,77.9826,77.9826,65813.0
2020-05-18 10:20:00,86.64,86.65,86.63,86.64,46277.0,77.9826,77.9916,77.9736,77.9826,46277.0
2020-05-18 10:30:00,86.63,86.65,86.63,86.64,28511.0,77.9736,77.9916,77.9736,77.9826,28511.0
2020-05-18 10:40:00,86.65,86.65,86.63,86.63,65419.0,77.9916,77.9916,77.9736,77.9736,65419.0
2020-05-18 10:50:00,86.63,86.64,86.63,86.64,45883.0,77.9736,77.9826,77.9736,77.9826,45883.0
2020-05-18 11:00:00,86.63,86.64,86.63,86.63,21509.0,77.9736,77.9826,77.9736,77.9736,21509.0
2020-05-18 11:10:00,86.63,86.64,86.62,86.63,111656.0,77.9736,77.9826,77.9646,77.9736,111656.0
2020-05-18 11:20:00,86.62,86.64,86.62,86.64,26547.0,77.9646,77.9826,77.9646,77.9826,26547.0
2020-05-18 11:30:00,86.64,86.64,86.63,86.63,47327.0,77.9826,77.9826,77.9736,77.9736,47327.0
2020-05-18 11:40:00,86.63,86.64,86.63,86.63,62775.0,77.9736,77.9826,77.9736,77.9736,62775.0
2020-05-18 11:50:00,86.63,86.64,86.63,86.63,15627.0,77.9736,77.9826,77.9736,77.9736,15627.0
2020-05-18 12:00:00,86.64,86.64,86.63,86.63,38669.0,77.9826,77.9826,77.9736,77.9736,38669.0
2020-05-18 12:10:00,86.64,86.64,86.63,86.64,17965.0,77.9826,77.9826,77.9736,77.9826,17965.0
2020-05-18 12:20:00,86.64,86.64,86.63,86.63,12513.0,77.9826,77.9826,77.9736,77.9736,12513.0
2020-05-18 12:30:00,86.63,86.64,86.63,86.64,26662.0,77.9736,77.9826,77.9736,77.9826,26662.0
2020-05-18 12:40:00,86.64,86.64,86.63,86.64,14324.0,77.9826,77.9826,77.9736,77.9826,14324.0
2020-05-18 12:50:00,86.64,86.64,86.63,86.63,28219.0,77.9826,77.9826,77.9736,77.9736,28219.0
2020-05-18 13:00:00,86.64,86.64,86.63,86.64,18448.0,77.9826,77.9826,77.9736,77.9826,18448.0
2020-05-18 13:10:00,86.63,86.64,86.63,86.63,28743.0,77.9736,77.9826,77.9736,77.9736,28743.0
2020-05-18 13:20:00,86.64,86.64,86.63,86.64,29478.0,77.9826,77.9826,77.9736,77.9826,29478.0
2020-05-18 13:30:00,86.63,86.64,86.63,86.64,42956.0,77.9736,77.9826,77.9736,77.9826,42956.0
2020-05-18 13:40:00,86.64,86.64,86.63,86.64,39239.0,77.9826,77.9826,77.9736,77.9826,39239.0
2020-05-18 13:50:00,86.64,86.64,86.63,86.63,42604.0,77.9826,77.9826,77.9736,77.9736,42604.0
2020-05-18 14:00:00,86.63,86.64,86.63,86.63,21584.0,77.9736,77.9826,77.9736,77.9736,21584.0
2020-05-18 14:10:00,86.64,86.64,86.63,86.64,75589.0,77.9826,77.9826,77.9736,77.9826,75589.0
2020-05-18 14:20:00,86.64,86.64,86.63,86.63,56249.0,77.9826,77.9826,77.9736,77.9736,56249.0
2020-05-18 14:30:00,86.64,86.64,86.62,86.63,57219.0,77.9826,77.9826,77.9646,77.9736,57219.0
2020-05-18 14:40:00,86.62,86.63,86.62,86.63,90400.0,77.9646,77.9736,77.9646,77.9736,90400.0
2020-05-18 14:50:00,86.62,86.63,86.62,86.62,51467.0,77.9646,77.9736,77.9646,77.9646,51467.0
2020-05-18 15:00:00,86.62,86.63,86.62,86.62,135526.0,77.9646,77.9736,77.9646,77.9646,135526.0
2020-05-18 15:10:00,86.63,86.63,86.62,86.62,85553.0,77.9736,77.9736,77.9646,77.9646,85553.0
2020-05-18 15:20:00,86.63,86.63,86.62,86.63,137525.0,77.9736,77.9736,77.9646,77.9736,137525.0
2020-05-18 15:30:00,86.62,86.63,86.62,86.63,174462.0,77.9646,77.9736,77.9646,77.9736,174462.0
2020-05-18 15:40:00,86.63,86.63,86.61,86.62,185192.0,77.9736,77.9736,77.9556,77.9646,185192.0
2020-05-18 15:50:00,86.62,86.63,86.61,86.63,192810.0,77.9646,77.9736,77.9556,77.9736,192810.0
2020-05-19 09:30:00,86.62,86.64,86.62,86.64,147996.0,77.9646,77.9826,77.9646,77.9826,147996.0
2020-05-19 09:40:00,86.63,86.64,86.63,86.63,81870.0,77.9736,77.9826,77.9736,77.9736,81870.0
2020-05-19 09:50:00,86.64,86.64,86.63,86.63,99230.0,77.9826,77.9826,77.9736,77.9736,99230.0
2020-05-19 10:00:00,86.63,86.64,86.63,86.64,31549.0,77.9736,77.9826,77.9736,77.9826,31549.0
2020-05-19 10:10:00,86.63,86.64,86.62,86.64,51512.0,77.9736,77.9826,77.9646,77.9826,51512.0
2020-05-19 10:20:00,86.64,86.64,86.63,86.64,39950.0,77.9826,77.9826,77.9736,77.9826,39950.0
2020-05-19 10:30:00,86.63,86.64,86.63,86.63,80631.0,77.9736,77.9826,77.9736,77.9736,80631.0
2020-05-19 10:40:00,86.63,86.64,86.62,86.64,37287.0,77.9736,77.9826,77.9646,77.9826,37287.0
2020-05-19 10:50:00,86.64,86.64,86.63,86.64,25126.0,77.9826,77.9826,77.9736,77.9826,25126.0
2020-05-19 11:00:00,86.63,86.63,86.62,86.63,19355.0,77.9736,77.9736,77.9646,77.9736,19355.0
2020-05-19 11:10:00,86.63,86.63,86.62,86.63,20501.0,77.9736,77.9736,77.9646,77.9736,20501.0
2020-05-19 11:20:00,86.63,86.63,86.62,86.63,21474.0,77.9736,77.9736,77.9646,77.9736,21474.0
2020-05-19 11:30:00,86.63,86.63,86.62,86.63,28304.0,77.9736,77.9736,77.9646,77.9736,28304.0
2020-05-19 11:40:00,86.63,86.63,86.62,86.63,24271.0,77.9736,77.9736,77.9646,77.9736,24271.0
2020-05-19 11:50:00,86.63,86.63,86.62,86.63,32722.0,77.9736,77.9736,77.9646,77.9736,32722.0
2020-05-19 12:00:00,86.63,86.64,86.62,86.63,67837.0,77.9736,77.9826,77.9646,77.9736,67837.0
2020-05-19 12:10:00,86.63,86.64,86.63,86.64,30104.0,77.9736,77.9826,77.9736,77.9826,30104.0
2020-05-19 12:20:00,86.64,86.64,86.63,86.63,35871.0,77.9826,77.9826,77.9736,77.9736,35871.0
2020-05-19 12:30:00,86.64,86.64,86.63,86.64,114304.0,77.9826,77.9826,77.9736,77.9826,114304.0
2020-05-19 12:40:00,86.64,86.64,86.63,86.64,75145.0,77.9826,77.9826,77.9736,77.9826,75145.0
2020-05-19 12:50:00,86.64,86.64,86.62,86.63,408521.0,77.9826,77.9826,77.9646,77.9736,408521.0
2020-05-19 13:00:00,86.63,86.64,86.63,86.64,28880.0,77.9736,77.9826,77.9736,77.9826,28880.0
2020-05-19 13:10:00,86.63,86.64,86.63,86.64,24829.0,77.9736,77.9826,77.9736,77.9826,24829.0
2020-05-19 13:20:00,86.63,86.64,86.63,86.63,24843.0,77.9736,77.9826,77.9736,77.9736,24843.0
2020-05-19 13:30:00,86.63,86.64,86.63,86.64,31319.0,77.9736,77.9826,77.9736,77.9826,31319.0
2020-05-19 13:40:00,86.64,86.64,86.62,86.63,61588.0,77.9826,77.9826,77.9646,77.9736,61588.0
2020-05-19 13:50:00,86.63,86.63,86.62,86.63,115863.0,77.9736,77.9736,77.9646,77.9736,115863.0
2020-05-19 14:00:00,86.63,86.63,86.62,86.63,41875.0,77.9736,77.9736,77.9646,77.9736,41875.0
2020-05-19 14:10:00,86.63,86.63,86.62,86.63,67574.0,77.9736,77.9736,77.9646,77.9736,67574.0
2020-05-19 14:20:00,86.63,86.64,86.62,86.63,88132.0,77.9736,77.9826,77.9646,77.9736,88132.0
2020-05-19 14:30:00,86.63,86.64,86.62,86.64,204466.0,77.9736,77.9826,77.9646,77.9826,204466.0
2020-05-19 14:40:00,86.63,86.64,86.63,86.63,38800.0,77.9736,77.9826,77.9736,77.9736,38800.0
2020-05-19 14:50:00,86.63,86.64,86.63,86.64,31982.0,77.9736,77.9826,77.9736,77.9826,31982.0
2020-05-19 15:00:00,86.64,86.64,86.63,86.64,24379.0,77.9826,77.9826,77.9736,77.9826,24379.0
2020-05-19 15:10:00,86.64,86.64,86.63,86.64,61376.0,77.9826,77.9826,77.9736,77.9826,61376.0
2020-05-19 15:20:00,86.64,86.64,86.63,86.63,63854.0,77.9826,77.9826,77.9736,77.9736,63854.0
2020-05-19 15:30:00,86.64,86.64,86.63,86.64,59487.0,77.9826,77.9826,77.9736,77.9826,59487.0
2020-05-19 15:40:00,86.64,86.65,86.63,86.65,145418.0,77.9826,77.9916,77.9736,77.9916,145418.0
2020-05-19 15:50:00,86.64,86.65,86.64,86.65,126639.0,77.9826,77.9916,77.9826,77.9916,126639.0
2020-05-20 09:30:00,86.63,86.65,86.63,86.65,105876.0,77.9736,77.9916,77.9736,77.9916,105876.0
2020-05-20 09:40:00,86.64,86.65,86.63,86.64,29738.0,77.9826,77.9916,77.9736,77.9826,29738.0
2020-05-20 09:50:00,86.63,86.64,86.63,86.64,68028.0,77.9736,77.9826,77.9736,77.9826,68028.0
2020-05-20 10:00:00,86.63,86.64,86.63,86.64,23660.0,77.9736,77.9826,77.9736,77.9826,23660.0
2020-05-20 10:10:00,86.63,86.64,86.63,86.64,20039.0,77.9736,77.9826,77.9736,77.9826,20039.0
2020-05-20 10:20:00,86.64,86.64,86.63,86.64,31039.0,77.9826,77.9826,77.9736,77.9826,31039.0
2020-05-20 10:30:00,86.64,86.64,86.63,86.63,50409.0,77.9826,77.9826,77.9736,77.9736,50409.0
2020-05-20 10:40:00,86.63,86.64,86.63,86.64,21723.0,77.9736,77.9826,77.9736,77.9826,21723.0
2020-05-20 10:50:00,86.64,86.64,86.63,86.63,38289.0,77.9826,77.9826,77.9736,77.9736,38289.0
2020-05-20 11:00:00,86.63,86.64,86.63,86.64,21699.0,77.9736,77.9826,77.9736,77.9826,21699.0
2020-05-20 11:10:00,86.63,86.64,86.63,86.63,66136.0,77.9736,77.9826,77.9736,77.9736,66136.0
2020-05-20 11:20:00,86.64,86.64,86.63,86.64,21199.0,77.9826,77.9826,77.9736,77.9826,21199.0
2020-05-20 11:30:00,86.64,86.64,86.63,86.64,215688.0,77.9826,77.9826,77.9736,77.9826,215688.0
2020-05-20 11:40:00,86.64,86.64,86.63,86.64,188388.0,77.9826,77.9826,77.9736,77.9826,188388.0
2020-05-20 11:50:00,86.64,86.64,86.63,86.64,76825.0,77.9826,77.9826,77.9736,77.9826,76825.0
2020-05-20 12:00:00,86.64,86.64,86.63,86.64,49481.0,77.9826,77.9826,77.9736,77.9826,49481.0
2020-05-20 12:10:00,86.64,86.64,86.63,86.64,36570.0,77.9826,77.9826,77.9736,77.9826,36570.0
2020-05-20 12:20:00,86.64,86.64,86.63,86.64,17643.0,77.9826,77.9826,77.9736,77.9826,17643.0
2020-05-20 12:30:00,86.63,86.64,86.63,86.64,49636.0,77.9736,77.9826,77.9736,77.9826,49636.0
2020-05-20 12:40:00,86.63,86.65,86.63,86.65,86413.0,77.9736,77.9916,77.9736,77.9916,86413.0
2020-05-20 12:50:00,86.65,86.65,86.64,86.64,30448.0,77.9916,77.9916,77.9826,77.9826,30448.0
2020-05-20 13:00:00,86.65,86.65,86.64,86.65,13054.0,77.9916,77.9916,77.9826,77.9916,13054.0
2020-05-20 13:10:00,86.64,86.65,86.64,86.65,19994.0,77.9826,77.9916,77.9826,77.9916,19994.0
2020-05-20 13:20:00,86.64,86.65,86.64,86.65,43909.0,77.9826,77.9916,77.9826,77.9916,43909.0
2020-05-20 13:30:00,86.65,86.66,86.64,86.66,30278.0,77.9916,78.0006,77.9826,78.0006,30278.0
2020-05-20 13:40:00,86.65,86.66,86.65,86.65,36983.0,77.9916,78.0006,77.9916,77.9916,36983.0
2020-05-20 13:50:00,86.65,86.66,86.65,86.65,58339.0,77.9916,78.0006,77.9916,77.9916,58339.0
2020-05-20 14:00:00,86.65,86.66,86.65,86.66,57866.0,77.9916,78.0006,77.9916,78.0006,57866.0
2020-05-20 14:10:00,86.66,86.67,86.65,86.67,71084.0,78.0006,78.0096,77.9916,78.0096,71084.0
2020-05-20 14:20:00,86.66,86.67,86.66,86.66,24534.0,78.0006,78.0096,78.0006,78.0006,24534.0
2020-05-20 14:30:00,86.67,86.67,86.66,86.66,51648.0,78.0096,78.0096,78.0006,78.0006,51648.0
2020-05-20 14:40:00,86.66,86.67,86.65,86.65,349115.0,78.0006,78.0096,77.9916,77.9916,349115.0
2020-05-20 14:50:00,86.65,86.66,86.65,86.66,49419.0,77.9916,78.0006,77.9916,78.0006,49419.0
2020-05-20 15:00:00,86.66,86.66,86.65,86.65,74585.0,78.0006,78.0006,77.9916,77.9916,74585.0
2020-05-20 15:10:00,86.65,86.66,86.64,86.65,54230.0,77.9916,78.0006,77.9826,77.9916,54230.0
2020-05-20 15:20:00,86.65,86.65,86.64,86.65,793615.0,77.9916,77.9916,77.9826,77.9916,793615.0
2020-05-20 15:30:00,86.65,86.66,86.64,86.65,93053.0,77.9916,78.0006,77.9826,77.9916,93053.0
2020-05-20 15:40:00,86.65,86.65,86.64,86.65,90569.0,77.9916,77.9916,77.9826,77.9916,90569.0
2020-05-20 15:50:00,86.65,86.65,86.64,86.64,125017.0,77.9916,77.9916,77.9826,77.9826,125017.0
2020-05-21 09:30:00,86.65,86.65,86.63,86.64,168971.0,77.9916,77.9916,77.9736,77.9826,168971.0
2020-05-21 09:40:00,86.65,86.65,86.64,86.65,144445.0,77.9916,77.9916,77.9826,77.9916,144445.0
2020-05-21 09:50:00,86.64,86.65,86.64,86.64,95126.0,77.9826,77.9916,77.9826,77.9826,95126.0
2020-05-21 10:00:00,86.64,86.65,86.64,86.65,19362.0,77.9826,77.9916,77.9826,77.9916,19362.0
2020-05-21 10:10:00,86.65,86.65,86.64,86.65,25560.0,77.9916,77.9916,77.9826,77.9916,25560.0
2020-05-21 10:20:00,86.65,86.65,86.64,86.65,204704.0,77.9916,77.9916,77.9826,77.9916,204704.0
2020-05-21 10:30:00,86.65,86.65,86.64,86.65,220995.0,77.9916,77.9916,77.9826,77.9916,220995.0
2020-05-21 10:40:00,86.66,86.66,86.65,86.65,24633.0,78.0006,78.0006,77.9916,77.9916,24633.0
2020-05-21 10:50:00,86.65,86.66,86.65,86.66,54569.0,77.9916,78.0006,77.9916,78.0006,54569.0
2020-05-21 11:00:00,86.65,86.66,86.65,86.66,78686.0,77.9916,78.0006,77.9916,78.0006,78686.0
2020-05-21 11:10:00,86.66,86.66,86.65,86.66,28026.0,78.0006,78.0006,77.9916,78.0006,28026.0
2020-05-21 11:20:00,86.66,86.66,86.64,86.65,166090.0,78.0006,78.0006,77.9826,77.9916,166090.0
2020-05-21 11:30:00,86.65,86.65,86.64,86.65,50282.0,77.9916,77.9916,77.9826,77.9916,50282.0
2020-05-21 11:40:00,86.65,86.65,86.64,86.65,110535.0,77.9916,77.9916,77.9826,77.9916,110535.0
2020-05-21 11:50:00,86.65,86.65,86.64,86.65,30040.0,77.9916,77.9916,77.9826,77.9916,30040.0
2020-05-21 12:00:00,86.65,86.65,86.64,86.65,59004.0,77.9916,77.9916,77.9826,77.9916,59004.0
2020-05-21 12:10:00,86.65,86.65,86.64,86.65,43356.0,77.9916,77.9916,77.9826,77.9916,43356.0
2020-05-21 12:20:00,86.65,86.65,86.64,86.65,79645.0,77.9916,77.9916,77.9826,77.9916,79645.0
2020-05-21 12:30:00,86.64,86.65,86.64,86.65,18316.0,77.9826,77.9916,77.9826,77.9916,18316.0
2020-05-21 12:40:00,86.65,86.65,86.64,86.65,62262.0,77.9916,77.9916,77.9826,77.9916,62262.0
2020-05-21 12:50:00,86.65,86.65,86.64,86.65,55833.0,77.9916,77.9916,77.9826,77.9916,55833.0
2020-05-21 13:00:00,86.65,86.65,86.64,86.65,24710.0,77.9916,77.9916,77.9826,77.9916,24710.0
2020-05-21 13:10:00,86.65,86.65,86.64,86.65,23241.0,77.9916,77.9916,77.9826,77.9916,23241.0
2020-05-21 13:20:00,86.65,86.65,86.64,86.65,62890.0,77.9916,77.9916,77.9826,77.9916,62890.0
2020-05-21 13:30:00,86.65,86.65,86.64,86.64,69265.0,77.9916,77.9916,77.9826,77.9826,69265.0
2020-05-21 13:40:00,86.65,86.65,86.64,86.65,22334.0,77.9916,77.9916,77.9826,77.9916,22334.0
2020-05-21 13:50:00,86.65,86.65,86.64,86.65,32930.0,77.9916,77.9916,77.9826,77.9916,32930.0
2020-05-21 14:00:00,86.65,86.66,86.64,86.66,103868.0,77.9916,78.0006,77.9826,78.0006,103868.0
2020-05-21 14:10:00,86.66,86.66,86.65,86.66,85761.0,78.0006,78.0006,77.9916,78.0006,85761.0
2020-05-21 14:20:00,86.65,86.66,86.64,86.65,144386.0,77.9916,78.0006,77.9826,77.9916,144386.0
2020-05-21 14:30:00,86.65,86.65,86.64,86.64,26542.0,77.9916,77.9916,77.9826,77.9826,26542.0
2020-05-21 14:40:00,86.65,86.65,86.64,86.65,35064.0,77.9916,77.9916,77.9826,77.9916,35064.0
2020-05-21 14:50:00,86.65,86.66,86.64,86.66,148599.0,77.9916,78.0006,77.9826,78.0006,148599.0
2020-05-21 15:00:00,86.65,86.66,86.64,86.64,171623.0,77.9916,78.0006,77.9826,77.9826,171623.0
2020-05-21 15:10:00,86.64,86.65,86.64,86.65,101066.0,77.9826,77.9916,77.9826,77.9916,101066.0
2020-05-21 15:20:00,86.65,86.65,86.64,86.65,49325.0,77.9916,77.9916,77.9826,77.9916,49325.0
2020-05-21 15:30:00,86.65,86.66,86.64,86.66,45496.0,77.9916,78.0006,77.9826,78.0006,45496.0
2020-05-21 15:40:00,86.66,86.66,86.65,86.66,69725.0,78.0006,78.0006,77.9916,78.0006,69725.0
2020-05-21 15:50:00,86.66,86.66,86.64,86.65,71402.0,78.0006,78.0006,77.9826,77.9916,71402.0
2020-05-22 09:30:00,86.66,86.67,86.65,86.67,85542.0,78.0006,78.0096,77.9916,78.0096,85542.0
2020-05-22 09:40:00,86.67,86.67,86.65,86.66,36963.0,78.0096,78.0096,77.9916,78.0006,36963.0
2020-05-22 09:50:00,86.65,86.67,86.65,86.66,54556.0,77.9916,78.0096,77.9916,78.0006,54556.0
2020-05-22 10:00:00,86.66,86.67,86.66,86.67,94958.0,78.0006,78.0096,78.0006,78.0096,94958.0
2020-05-22 10:10:00,86.67,86.67,86.66,86.67,44484.0,78.0096,78.0096,78.0006,78.0096,44484.0
2020-05-22 10:20:00,86.67,86.67,86.66,86.67,34424.0,78.0096,78.0096,78.0006,78.0096,34424.0
2020-05-22 10:30:00,86.66,86.67,86.66,86.66,72976.0,78.0006,78.0096,78.0006,78.0006,72976.0
2020-05-22 10:40:00,86.66,86.67,86.66,86.67,8018.0,78.0006,78.0096,78.0006,78.0096,8018.0
2020-05-22 10:50:00,86.66,86.67,86.66,86.67,10342.0,78.0006,78.0096,78.0006,78.0096,10342.0
2020-05-22 11:00:00,86.67,86.67,86.66,86.67,15808.0,78.0096,78.0096,78.0006,78.0096,15808.0
2020-05-22 11:10:00,86.66,86.67,86.66,86.66,50863.0,78.0006,78.0096,78.0006,78.0006,50863.0
2020-05-22 11:20:00,86.66,86.67,86.66,86.67,38072.0,78.0006,78.0096,78.0006,78.0096,38072.0
2020-05-22 11:30:00,86.67,86.67,86.66,86.67,100486.0,78.0096,78.0096,78.0006,78.0096,100486.0
2020-05-22 11:40:00,86.66,86.67,86.66,86.67,27791.0,78.0006,78.0096,78.0006,78.0096,27791.0
2020-05-22 11:50:00,86.66,86.67,86.66,86.67,24077.0,78.0006,78.0096,78.0006,78.0096,24077.0
2020-05-22 12:00:00,86.67,86.67,86.66,86.67,69669.0,78.0096,78.0096,78.0006,78.0096,69669.0
2020-05-22 12:10:00,86.66,86.67,86.66,86.66,16716.0,78.0006,78.0096,78.0006,78.0006,16716.0
2020-05-22 12:20:00,86.66,86.67,86.66,86.67,27159.0,78.0006,78.0096,78.0006,78.0096,27159.0
2020-05-22 12:30:00,86.67,86.67,86.66,86.66,7433.0,78.0096,78.0096,78.0006,78.0006,7433.0
2020-05-22 12:40:00,86.67,86.67,86.66,86.66,16591.0,78.0096,78.0096,78.0006,78.0006,16591.0
2020-05-22 12:50:00,86.66,86.67,86.66,86.67,14735.0,78.0006,78.0096,78.0006,78.0096,14735.0
2020-05-22 13:00:00,86.67,86.67,86.66,86.67,37264.0,78.0096,78.0096,78.0006,78.0096,37264.0
2020-05-22 13:10:00,86.67,86.67,86.66,86.67,25954.0,78.0096,78.0096,78.0006,78.0096,25954.0
2020-05-22 13:20:00,86.66,86.67,86.65,86.65,93018.0,78.0006,78.0096,77.9916,77.9916,93018.0
2020-05-22 13:30:00,86.66,86.66,86.65,86.66,17666.0,78.0006,78.0006,77.9916,78.0006,17666.0
2020-05-22 13:40:00,86.66,86.66,86.65,86.66,233672.0,78.0006,78.0006,77.9916,78.0006,233672.0
2020-05-22 13:50:00,86.66,86.66,86.64,86.64,165854.0,78.0006,78.0006,77.9826,77.9826,165854.0
2020-05-22 14:00:00,86.64,86.65,86.64,86.65,77093.0,77.9826,77.9916,77.9826,77.9916,77093.0
2020-05-22 14:10:00,86.65,86.65,86.64,86.65,37755.0,77.9916,77.9916,77.9826,77.9916,37755.0
2020-05-22 14:20:00,86.65,86.65,86.64,86.64,12985.0,77.9916,77.9916,77.9826,77.9826,12985.0
2020-05-22 14:30:00,86.65,86.65,86.64,86.65,17534.0,77.9916,77.9916,77.9826,77.9916,17534.0
2020-05-22 14:40:00,86.64,86.65,86.64,86.64,60090.0,77.9826,77.9916,77.9826,77.9826,60090.0
2020-05-22 14:50:00,86.64,86.65,86.64,86.65,10076.0,77.9826,77.9916,77.9826,77.9916,10076.0
2020-05-22 15:00:00,86.65,86.65,86.64,86.65,23761.0,77.9916,77.9916,77.9826,77.9916,23761.0
2020-05-22 15:10:00,86.65,86.66,86.64,86.66,117748.0,77.9916,78.0006,77.9826,78.0006,117748.0
2020-05-22 15:20:00,86.65,86.66,86.65,86.66,18669.0,77.9916,78.0006,77.9916,78.0006,18669.0
2020-05-22 15:30:00,86.65,86.66,86.64,86.65,143861.0,77.9916,78.0006,77.9826,77.9916,143861.0
2020-05-22 15:40:00,86.65,86.65,86.64,86.64,298628.0,77.9916,77.9916,77.9826,77.9826,298628.0
2020-05-22 15:50:00,86.64,86.65,86.64,86.65,41421.0,77.9826,77.9916,77.9826,77.9916,41421.0
2020-05-26 09:30:00,86.63,86.63,86.62,86.62,111132.0,77.9736,77.9736,77.9646,77.9646,111132.0
2020-05-26 09:40:00,86.62,86.63,86.62,86.62,34537.0,77.9646,77.9736,77.9646,77.9646,34537.0
2020-05-26 09:50:00,86.62,86.63,86.62,86.62,49627.0,77.9646,77.9736,77.9646,77.9646,49627.0
2020-05-26 10:00:00,86.63,86.64,86.62,86.64,108555.0,77.9736,77.9826,77.9646,77.9826,108555.0
2020-05-26 10:10:00,86.63,86.64,86.62,86.62,52525.0,77.9736,77.9826,77.9646,77.9646,52525.0
2020-05-26 10:20:00,86.63,86.64,86.62,86.64,58923.0,77.9736,77.9826,77.9646,77.9826,58923.0
2020-05-26 10:30:00,86.64,86.64,86.62,86.63,20742.0,77.9826,77.9826,77.9646,77.9736,20742.0
2020-05-26 10:40:00,86.62,86.63,86.62,86.63,42075.0,77.9646,77.9736,77.9646,77.9736,42075.0
2020-05-26 10:50:00,86.63,86.63,86.62,86.62,54730.0,77.9736,77.9736,77.9646,77.9646,54730.0
2020-05-26 11:00:00,86.63,86.63,86.62,86.63,41502.0,77.9736,77.9736,77.9646,77.9736,41502.0
2020-05-26 11:10:00,86.63,86.64,86.62,86.64,1336907.0,77.9736,77.9826,77.9646,77.9826,1336907.0
2020-05-26 11:20:00,86.64,86.64,86.63,86.63,11094.0,77.9826,77.9826,77.9736,77.9736,11094.0
2020-05-26 11:30:00,86.63,86.64,86.63,86.63,16586.0,77.9736,77.9826,77.9736,77.9736,16586.0
2020-05-26 11:40:00,86.63,86.64,86.63,86.63,61365.0,77.9736,77.9826,77.9736,77.9736,61365.0
2020-05-26 11:50:00,86.64,86.64,86.63,86.64,26371.0,77.9826,77.9826,77.9736,77.9826,26371.0
2020-05-26 12:00:00,86.63,86.64,86.63,86.63,28957.0,77.9736,77.9826,77.9736,77.9736,28957.0
2020-05-26 12:10:00,86.64,86.64,86.63,86.64,12865.0,77.9826,77.9826,77.9736,77.9826,12865.0
2020-05-26 12:20:00,86.64,86.64,86.63,86.64,22986.0,77.9826,77.9826,77.9736,77.9826,22986.0
2020-05-26 12:30:00,86.64,86.64,86.63,86.63,42712.0,77.9826,77.9826,77.9736,77.9736,42712.0
2020-05-26 12:40:00,86.63,86.64,86.63,86.64,50335.0,77.9736,77.9826,77.9736,77.9826,50335.0
2020-05-26 12:50:00,86.63,86.64,86.63,86.64,25087.0,77.9736,77.9826,77.9736,77.9826,25087.0
2020-05-26 13:00:00,86.64,86.64,86.63,86.63,8406.0,77.9826,77.9826,77.9736,77.9736,8406.0
2020-05-26 13:10:00,86.63,86.64,86.63,86.64,29226.0,77.9736,77.9826,77.9736,77.9826,29226.0
2020-05-26 13:20:00,86.64,86.64,86.63,86.63,29638.0,77.9826,77.9826,77.9736,77.9736,29638.0
2020-05-26 13:30:00,86.63,86.64,86.63,86.63,40092.0,77.9736,77.9826,77.9736,77.9736,40092.0
2020-05-26 13:40:00,86.63,86.64,86.63,86.63,11281.0,77.9736,77.9826,77.9736,77.9736,11281.0
2020-05-26 13:50:00,86.63,86.64,86.63,86.63,24502.0,77.9736,77.9826,77.9736,77.9736,24502.0
2020-05-26 14:00:00,86.64,86.64,86.62,86.62,136681.0,77.9826,77.9826,77.9646,77.9646,136681.0
2020-05-26 14:10:00,86.62,86.63,86.62,86.63,83565.0,77.9646,77.9736,77.9646,77.9736,83565.0
2020-05-26 14:20:00,86.63,86.63,86.62,86.62,229844.0,77.9736,77.9736,77.9646,77.9646,229844.0
2020-05-26 14:30:00,86.63,86.63,86.62,86.63,194372.0,77.9736,77.9736,77.9646,77.9736,194372.0
2020-05-26 14:40:00,86.63,86.63,86.62,86.63,73904.0,77.9736,77.9736,77.9646,77.9736,73904.0
2020-05-26 14:50:00,86.63,86.63,86.62,86.63,46478.0,77.9736,77.9736,77.9646,77.9736,46478.0
2020-05-26 15:00:00,86.62,86.64,86.62,86.64,184982.0,77.9646,77.9826,77.9646,77.9826,184982.0
2020-05-26 15:10:00,86.64,86.64,86.63,86.64,105260.0,77.9826,77.9826,77.9736,77.9826,105260.0
2020-05-26 15:20:00,86.64,86.64,86.63,86.64,110772.0,77.9826,77.9826,77.9736,77.9826,110772.0
2020-05-26 15:30:00,86.64,86.64,86.63,86.64,67770.0,77.9826,77.9826,77.9736,77.9826,67770.0
2020-05-26 15:40:00,86.64,86.64,86.63,86.64,57427.0,77.9826,77.9826,77.9736,77.9826,57427.0
2020-05-26 15:50:00,86.64,86.65,86.63,86.63,179282.0,77.9826,77.9916,77.9736,77.9736,179282.0
2020-05-27 09:30:00,86.63,86.64,86.62,86.64,252685.0,77.9736,77.9826,77.9646,77.9826,252685.0
2020-05-27 09:40:00,86.63,86.66,86.63,86.66,91568.0,77.9736,78.0006,77.9736,78.0006,91568.0
2020-05-27 09:50:00,86.65,86.66,86.64,86.65,80361.0,77.9916,78.0006,77.9826,77.9916,80361.0
2020-05-27 10:00:00,86.65,86.66,86.64,86.66,55169.0,77.9916,78.0006,77.9826,78.0006,55169.0
2020-05-27 10:10:00,86.66,86.66,86.65,86.66,19570.0,78.0006,78.0006,77.9916,78.0006,19570.0
2020-05-27 10:20:00,86.65,86.66,86.65,86.66,24322.0,77.9916,78.0006,77.9916,78.0006,24322.0
2020-05-27 10:30:00,86.66,86.66,86.65,86.65,95225.0,78.0006,78.0006,77.9916,77.9916,95225.0
2020-05-27 10:40:00,86.66,86.67,86.65,86.67,25108.0,78.0006,78.0096,77.9916,78.0096,25108.0
2020-05-27 10:50:00,86.67,86.67,86.65,86.66,79438.0,78.0096,78.0096,77.9916,78.0006,79438.0
2020-05-27 11:00:00,86.66,86.66,86.65,86.65,24368.0,78.0006,78.0006,77.9916,77.9916,24368.0
2020-05-27 11:10:00,86.66,86.66,86.65,86.66,60917.0,78.0006,78.0006,77.9916,78.0006,60917.0
2020-05-27 11:20:00,86.66,86.66,86.64,86.65,30421.0,78.0006,78.0006,77.9826,77.9916,30421.0
2020-05-27 11:30:00,86.65,86.65,86.64,86.65,53433.0,77.9916,77.9916,77.9826,77.9916,53433.0
2020-05-27 11:40:00,86.64,86.65,86.64,86.64,36941.0,77.9826,77.9916,77.9826,77.9826,36941.0
2020-05-27 11:50:00,86.64,86.65,86.64,86.64,20130.0,77.9826,77.9916,77.9826,77.9826,20130.0
2020-05-27 12:00:00,86.65,86.65,86.63,86.64,187894.0,77.9916,77.9916,77.9736,77.9826,187894.0
2020-05-27 12:10:00,86.63,86.64,86.63,86.64,20088.0,77.9736,77.9826,77.9736,77.9826,20088.0
2020-05-27 12:20:00,86.64,86.65,86.63,86.64,346657.0,77.9826,77.9916,77.9736,77.9826,346657.0
2020-05-27 12:30:00,86.65,86.65,86.64,86.65,55030.0,77.9916,77.9916,77.9826,77.9916,55030.0
2020-05-27 12:40:00,86.65,86.65,86.64,86.65,33166.0,77.9916,77.9916,77.9826,77.9916,33166.0
2020-05-27 12:50:00,86.65,86.65,86.64,86.64,42545.0,77.9916,77.9916,77.9826,77.9826,42545.0
2020-05-27 13:00:00,86.65,86.65,86.63,86.64,27059.0,77.9916,77.9916,77.9736,77.9826,27059.0
2020-05-27 13:10:00,86.63,86.64,86.63,86.64,67978.0,77.9736,77.9826,77.9736,77.9826,67978.0
2020-05-27 13:20:00,86.64,86.64,86.63,86.64,133529.0,77.9826,77.9826,77.9736,77.9826,133529.0
2020-05-27 13:30:00,86.64,86.64,86.63,86.64,17706.0,77.9826,77.9826,77.9736,77.9826,17706.0
2020-05-27 13:40:00,86.63,86.64,86.63,86.63,32617.0,77.9736,77.9826,77.9736,77.9736,32617.0
2020-05-27 13:50:00,86.64,86.64,86.63,86.63,35292.0,77.9826,77.9826,77.9736,77.9736,35292.0
2020-05-27 14:00:00,86.64,86.64,86.63,86.64,22379.0,77.9826,77.9826,77.9736,77.9826,22379.0
2020-05-27 14:10:00,86.64,86.64,86.63,86.63,76531.0,77.9826,77.9826,77.9736,77.9736,76531.0
2020-05-27 14:20:00,86.64,86.64,86.63,86.63,37345.0,77.9826,77.9826,77.9736,77.9736,37345.0
2020-05-27 14:30:00,86.64,86.64,86.63,86.63,41716.0,77.9826,77.9826,77.9736,77.9736,41716.0
2020-05-27 14:40:00,86.63,86.64,86.63,86.63,30092.0,77.9736,77.9826,77.9736,77.9736,30092.0
2020-05-27 14:50:00,86.63,86.64,86.62,86.63,295219.0,77.9736,77.9826,77.9646,77.9736,295219.0
2020-05-27 15:00:00,86.63,86.63,86.62,86.63,77146.0,77.9736,77.9736,77.9646,77.9736,77146.0
2020-05-27 15:10:00,86.63,86.63,86.62,86.63,59915.0,77.9736,77.9736,77.9646,77.9736,59915.0
2020-05-27 15:20:00,86.62,86.63,86.62,86.62,70631.0,77.9646,77.9736,77.9646,77.9646,70631.0
2020-05-27 15:30:00,86.62,86.63,86.62,86.63,231530.0,77.9646,77.9736,77.9646,77.9736,231530.0
2020-05-27 15:40:00,86.63,86.63,86.62,86.63,126930.0,77.9736,77.9736,77.9646,77.9736,126930.0
2020-05-27 15:50:00,86.62,86.63,86.62,86.62,179074.0,77.9646,77.9736,77.9646,77.9646,179074.0
2020-05-28 09:30:00,86.63,86.63,86.62,86.63,68465.0,77.9736,77.9736,77.9646,77.9736,68465.0
2020-05-28 09:40:00,86.63,86.64,86.62,86.64,47497.0,77.9736,77.9826,77.9646,77.9826,47497.0
2020-05-28 09:50:00,86.63,86.64,86.63,86.63,23872.0,77.9736,77.9826,77.9736,77.9736,23872.0
2020-05-28 10:00:00,86.63,86.64,86.63,86.64,36920.0,77.9736,77.9826,77.9736,77.9826,36920.0
2020-05-28 10:10:00,86.63,86.64,86.63,86.64,58283.0,77.9736,77.9826,77.9736,77.9826,58283.0
2020-05-28 10:20:00,86.63,86.64,86.63,86.63,23624.0,77.9736,77.9826,77.9736,77.9736,23624.0
2020-05-28 10:30:00,86.63,86.64,86.63,86.63,15363.0,77.9736,77.9826,77.9736,77.9736,15363.0
2020-05-28 10:40:00,86.64,86.64,86.63,86.64,45693.0,77.9826,77.9826,77.9736,77.9826,45693.0
2020-05-28 10:50:00,86.64,86.64,86.63,86.63,11708.0,77.9826,77.9826,77.9736,77.9736,11708.0
2020-05-28 11:00:00,86.64,86.64,86.63,86.63,27786.0,77.9826,77.9826,77.9736,77.9736,27786.0
2020-05-28 11:10:00,86.64,86.64,86.63,86.63,37373.0,77.9826,77.9826,77.9736,77.9736,37373.0
2020-05-28 11:20:00,86.63,86.64,86.63,86.64,39277.0,77.9736,77.9826,77.9736,77.9826,39277.0
2020-05-28 11:30:00,86.63,86.64,86.63,86.63,30623.0,77.9736,77.9826,77.9736,77.9736,30623.0
2020-05-28 11:40:00,86.63,86.64,86.63,86.63,82199.0,77.9736,77.9826,77.9736,77.9736,82199.0
2020-05-28 11:50:00,86.64,86.64,86.63,86.63,37615.0,77.9826,77.9826,77.9736,77.9736,37615.0
2020-05-28 12:00:00,86.64,86.64,86.62,86.62,25031.0,77.9826,77.9826,77.9646,77.9646,25031.0
2020-05-28 12:10:00,86.63,86.63,86.62,86.63,39175.0,77.9736,77.9736,77.9646,77.9736,39175.0
2020-05-28 12:20:00,86.62,86.63,86.62,86.63,71819.0,77.9646,77.9736,77.9646,77.9736,71819.0
2020-05-28 12:30:00,86.63,86.63,86.62,86.63,205490.0,77.9736,77.9736,77.9646,77.9736,205490.0
2020-05-28 12:40:00,86.63,86.63,86.62,86.63,38635.0,77.9736,77.9736,77.9646,77.9736,38635.0
2020-05-28 12:50:00,86.62,86.63,86.62,86.63,94976.0,77.9646,77.9736,77.9646,77.9736,94976.0
2020-05-28 13:00:00,86.63,86.63,86.62,86.62,18406.0,77.9736,77.9736,77.9646,77.9646,18406.0
2020-05-28 13:10:00,86.62,86.63,86.62,86.63,56112.0,77.9646,77.9736,77.9646,77.9736,56112.0
2020-05-28 13:20:00,86.63,86.63,86.62,86.63,69003.0,77.9736,77.9736,77.9646,77.9736,69003.0
2020-05-28 13:30:00,86.63,86.63,86.62,86.63,248908.0,77.9736,77.9736,77.9646,77.9736,248908.0
2020-05-28 13:40:00,86.62,86.63,86.62,86.63,65731.0,77.9646,77.9736,77.9646,77.9736,65731.0
2020-05-28 13:50:00,86.62,86.63,86.62,86.63,25851.0,77.9646,77.9736,77.9646,77.9736,25851.0
2020-05-28 14:00:00,86.63,86.63,86.62,86.63,160687.0,77.9736,77.9736,77.9646,77.9736,160687.0
2020-05-28 14:10:00,86.63,86.63,86.62,86.63,32969.0,77.9736,77.9736,77.9646,77.9736,32969.0
2020-05-28 14:20:00,86.63,86.63,86.62,86.63,74548.0,77.9736,77.9736,77.9646,77.9736,74548.0
2020-05-28 14:30:00,86.63,86.63,86.62,86.62,39046.0,77.9736,77.9736,77.9646,77.9646,39046.0
2020-05-28 14:40:00,86.63,86.63,86.62,86.63,24003.0,77.9736,77.9736,77.9646,77.9736,24003.0
2020-05-28 14:50:00,86.63,86.63,86.62,86.63,163570.0,77.9736,77.9736,77.9646,77.9736,163570.0
2020-05-28 15:00:00,86.63,86.63,86.62,86.63,116736.0,77.9736,77.9736,77.9646,77.9736,116736.0
2020-05-28 15:10:00,86.63,86.63,86.62,86.63,184140.0,77.9736,77.9736,77.9646,77.9736,184140.0
2020-05-28 15:20:00,86.63,86.63,86.62,86.63,66057.0,77.9736,77.9736,77.9646,77.9736,66057.0
2020-05-28 15:30:00,86.63,86.63,86.62,86.62,54228.0,77.9736,77.9736,77.9646,77.9646,54228.0
2020-05-28 15:40:00,86.63,86.65,86.62,86.64,397177.0,77.9736,77.9916,77.9646,77.9826,397177.0
2020-05-28 15:50:00,86.65,86.65,86.64,86.64,352984.0,77.9916,77.9916,77.9826,77.9826,352984.0
2020-05-29 09:30:00,86.64,86.66,86.64,86.65,120109.0,77.9826,78.0006,77.9826,77.9916,120109.0
2020-05-29 09:40:00,86.65,86.66,86.64,86.65,41062.0,77.9916,78.0006,77.9826,77.9916,41062.0
2020-05-29 09:50:00,86.66,86.66,86.65,86.65,40036.0,78.0006,78.0006,77.9916,77.9916,40036.0
2020-05-29 10:00:00,86.66,86.66,86.64,86.65,52726.0,78.0006,78.0006,77.9826,77.9916,52726.0
2020-05-29 10:10:00,86.66,86.66,86.65,86.66,93355.0,78.0006,78.0006,77.9916,78.0006,93355.0
2020-05-29 10:20:00,86.66,86.66,86.65,86.66,49450.0,78.0006,78.0006,77.9916,78.0006,49450.0
2020-05-29 10:30:00,86.66,86.66,86.64,86.66,108802.0,78.0006,78.0006,77.9826,78.0006,108802.0
2020-05-29 10:40:00,86.65,86.66,86.64,86.65,89130.0,77.9916,78.0006,77.9826,77.9916,89130.0
2020-05-29 10:50:00,86.65,86.66,86.64,86.66,57671.0,77.9916,78.0006,77.9826,78.0006,57671.0
2020-05-29 11:00:00,86.65,86.67,86.65,86.66,127446.0,77.9916,78.0096,77.9916,78.0006,127446.0
2020-05-29 11:10:00,86.66,86.67,86.65,86.66,33325.0,78.0006,78.0096,77.9916,78.0006,33325.0
2020-05-29 11:20:00,86.66,86.66,86.65,86.66,59183.0,78.0006,78.0006,77.9916,78.0006,59183.0
2020-05-29 11:30:00,86.65,86.66,86.65,86.65,33389.0,77.9916,78.0006,77.9916,77.9916,33389.0
2020-05-29 11:40:00,86.66,86.66,86.65,86.66,136801.0,78.0006,78.0006,77.9916,78.0006,136801.0
2020-05-29 11:50:00,86.66,86.66,86.65,86.66,84816.0,78.0006,78.0006,77.9916,78.0006,84816.0
2020-05-29 12:00:00,86.66,86.66,86.65,86.65,58822.0,78.0006,78.0006,77.9916,77.9916,58822.0
2020-05-29 12:10:00,86.65,86.66,86.65,86.65,24872.0,77.9916,78.0006,77.9916,77.9916,24872.0
2020-05-29 12:20:00,86.65,86.66,86.65,86.65,86578.0,77.9916,78.0006,77.9916,77.9916,86578.0
2020-05-29 12:30:00,86.65,86.66,86.65,86.65,67100.0,77.9916,78.0006,77.9916,77.9916,67100.0
2020-05-29 12:40:00,86.66,86.66,86.65,86.65,62388.0,78.0006,78.0006,77.9916,77.9916,62388.0
2020-05-29 12:50:00,86.66,86.66,86.65,86.66,90235.0,78.0006,78.0006,77.9916,78.0006,90235.0
2020-05-29 13:00:00,86.65,86.66,86.65,86.66,20006.0,77.9916,78.0006,77.9916,78.0006,20006.0
2020-05-29 13:10:00,86.66,86.66,86.65,86.65,34218.0,78.0006,78.0006,77.9916,77.9916,34218.0
2020-05-29 13:20:00,86.66,86.66,86.65,86.66,24745.0,78.0006,78.0006,77.9916,78.0006,24745.0
2020-05-29 13:30:00,86.66,86.66,86.65,86.66,50360.0,78.0006,78.0006,77.9916,78.0006,50360.0
2020-05-29 13:40:00,86.66,86.66,86.65,86.65,20969.0,78.0006,78.0006,77.9916,77.9916,20969.0
2020-05-29 13:50:00,86.66,86.66,86.65,86.65,32353.0,78.0006,78.0006,77.9916,77.9916,32353.0
2020-05-29 14:00:00,86.66,86.68,86.65,86.66,667163.0,78.0006,78.0186,77.9916,78.0006,667163.0
2020-05-29 14:10:00,86.65,86.66,86.65,86.65,146481.0,77.9916,78.0006,77.9916,77.9916,146481.0
2020-05-29 14:20:00,86.66,86.66,86.64,86.64,101013.0,78.0006,78.0006,77.9826,77.9826,101013.0
2020-05-29 14:30:00,86.65,86.65,86.64,86.64,155950.0,77.9916,77.9916,77.9826,77.9826,155950.0
2020-05-29 14:40:00,86.64,86.65,86.64,86.64,12764.0,77.9826,77.9916,77.9826,77.9826,12764.0
2020-05-29 14:50:00,86.65,86.66,86.64,86.66,365243.0,77.9916,78.0006,77.9826,78.0006,365243.0
2020-05-29 15:00:00,86.67,86.67,86.64,86.66,450875.0,78.0096,78.0096,77.9826,78.0006,450875.0
2020-05-29 15:10:00,86.66,86.66,86.65,86.66,223963.0,78.0006,78.0006,77.9916,78.0006,223963.0
2020-05-29 15:20:00,86.66,86.66,86.65,86.66,342427.0,78.0006,78.0006,77.9916,78.0006,342427.0
2020-05-29 15:30:00,86.65,86.66,86.65,86.65,482004.0,77.9916,78.0006,77.9916,77.9916,482004.0
2020-05-29 15:40:00,86.66,86.67,86.65,86.67,757353.0,78.0006,78.0096,77.9916,78.0096,757353.0
2020-05-29 15:50:00,86.67,86.67,86.66,86.66,931393.0,78.0096,78.0096,78.0006,78.0006,931393.0
2020-06-01 09:30:00,86.59,86.59,86.57,86.58,483715.0,78.0007,78.0007,77.9827,77.9917,483715.0
2020-06-01 09:40:00,86.58,86.59,86.57,86.57,139170.0,77.9917,78.0007,77.9827,77.9827,139170.0
2020-06-01 09:50:00,86.58,86.58,86.57,86.57,42937.0,77.9917,77.9917,77.9827,77.9827,42937.0
2020-06-01 10:00:00,86.57,86.58,86.57,86.57,118043.0,77.9827,77.9917,77.9827,77.9827,118043.0
2020-06-01 10:10:00,86.58,86.58,86.57,86.58,123600.0,77.9917,77.9917,77.9827,77.9917,123600.0
2020-06-01 10:20:00,86.58,86.58,86.57,86.57,55816.0,77.9917,77.9917,77.9827,77.9827,55816.0
2020-06-01 10:30:00,86.56,86.57,86.56,86.57,67314.0,77.9737,77.9827,77.9737,77.9827,67314.0
2020-06-01 10:40:00,86.57,86.57,86.56,86.57,102414.0,77.9827,77.9827,77.9737,77.9827,102414.0
2020-06-01 10:50:00,86.57,86.58,86.56,86.57,120220.0,77.9827,77.9917,77.9737,77.9827,120220.0
2020-06-01 11:00:00,86.58,86.58,86.57,86.58,65061.0,77.9917,77.9917,77.9827,77.9917,65061.0
2020-06-01 11:10:00,86.58,86.58,86.57,86.58,954704.0,77.9917,77.9917,77.9827,77.9917,954704.0
2020-06-01 11:20:00,86.58,86.58,86.57,86.58,112053.0,77.9917,77.9917,77.9827,77.9917,112053.0
2020-06-01 11:30:00,86.58,86.58,86.57,86.58,92438.0,77.9917,77.9917,77.9827,77.9917,92438.0
2020-06-01 11:40:00,86.58,86.58,86.57,86.57,198178.0,77.9917,77.9917,77.9827,77.9827,198178.0
2020-06-01 11:50:00,86.58,86.59,86.57,86.58,342263.0,77.9917,78.0007,77.9827,77.9917,342263.0
2020-06-01 12:00:00,86.58,86.59,86.58,86.58,70475.0,77.9917,78.0007,77.9917,77.9917,70475.0
2020-06-01 12:10:00,86.59,86.6,86.58,86.59,430433.0,78.0007,78.0097,77.9917,78.0007,430433.0
2020-06-01 12:20:00,86.59,86.59,86.58,86.58,106764.0,78.0007,78.0007,77.9917,77.9917,106764.0
2020-06-01 12:30:00,86.59,86.59,86.58,86.58,153600.0,78.0007,78.0007,77.9917,77.9917,153600.0
2020-06-01 12:40:00,86.59,86.59,86.58,86.58,41983.0,78.0007,78.0007,77.9917,77.9917,41983.0
2020-06-01 12:50:00,86.59,86.59,86.58,86.59,41467.0,78.0007,78.0007,77.9917,78.0007,41467.0
2020-06-01 13:00:00,86.59,86.59,86.58,86.59,41146.0,78.0007,78.0007,77.9917,78.0007,41146.0
2020-06-01 13:10:00,86.59,86.59,86.58,86.58,68908.0,78.0007,78.0007,77.9917,77.9917,68908.0
2020-06-01 13:20:00,86.58,86.59,86.58,86.59,43354.0,77.9917,78.0007,77.9917,78.0007,43354.0
2020-06-01 13:30:00,86.58,86.59,86.58,86.59,619153.0,77.9917,78.0007,77.9917,78.0007,619153.0
2020-06-01 13:40:00,86.59,86.59,86.58,86.59,111058.0,78.0007,78.0007,77.9917,78.0007,111058.0
2020-06-01 13:50:00,86.58,86.59,86.58,86.58,42051.0,77.9917,78.0007,77.9917,77.9917,42051.0
2020-06-01 14:00:00,86.58,86.59,86.58,86.58,40742.0,77.9917,78.0007,77.9917,77.9917,40742.0
2020-06-01 14:10:00,86.58,86.59,86.58,86.58,111459.0,77.9917,78.0007,77.9917,77.9917,111459.0
2020-06-01 14:20:00,86.58,86.59,86.58,86.58,129181.0,77.9917,78.0007,77.9917,77.9917,129181.0
2020-06-01 14:30:00,86.59,86.59,86.58,86.59,32215.0,78.0007,78.0007,77.9917,78.0007,32215.0
2020-06-01 14:40:00,86.59,86.59,86.58,86.59,131963.0,78.0007,78.0007,77.9917,78.0007,131963.0
2020-06-01 14:50:00,86.59,86.59,86.58,86.59,121776.0,78.0007,78.0007,77.9917,78.0007,121776.0
2020-06-01 15:00:00,86.59,86.59,86.58,86.59,40512.0,78.0007,78.0007,77.9917,78.0007,40512.0
2020-06-01 15:10:00,86.59,86.59,86.58,86.59,70286.0,78.0007,78.0007,77.9917,78.0007,70286.0
2020-06-01 15:20:00,86.59,86.59,86.58,86.59,336674.0,78.0007,78.0007,77.9917,78.0007,336674.0
2020-06-01 15:30:00,86.59,86.59,86.58,86.59,376662.0,78.0007,78.0007,77.9917,78.0007,376662.0
2020-06-01 15:40:00,86.59,86.59,86.58,86.59,209064.0,78.0007,78.0007,77.9917,78.0007,209064.0
2020-06-01 15:50:00,86.59,86.59,86.58,86.59,96964.0,78.0007,78.0007,77.9917,78.0007,96964.0
2020-06-02 09:30:00,86.58,86.59,86.58,86.58,125255.0,77.9917,78.0007,77.9917,77.9917,125255.0
2020-06-02 09:40:00,86.59,86.59,86.58,86.59,41762.0,78.0007,78.0007,77.9917,78.0007,41762.0
2020-06-02 09:50:00,86.59,86.59,86.58,86.59,27295.0,78.0007,78.0007,77.9917,78.0007,27295.0
2020-06-02 10:00:00,86.59,86.59,86.58,86.58,61195.0,78.0007,78.0007,77.9917,77.9917,61195.0
2020-06-02 10:10:00,86.59,86.59,86.58,86.59,17866.0,78.0007,78.0007,77.9917,78.0007,17866.0
2020-06-02 10:20:00,86.59,86.59,86.58,86.58,31727.0,78.0007,78.0007,77.9917,77.9917,31727.0
2020-06-02 10:30:00,86.58,86.59,86.58,86.58,118228.0,77.9917,78.0007,77.9917,77.9917,118228.0
2020-06-02 10:40:00,86.58,86.59,86.58,86.59,16655.0,77.9917,78.0007,77.9917,78.0007,16655.0
2020-06-02 10:50:00,86.59,86.59,86.58,86.58,14076.0,78.0007,78.0007,77.9917,77.9917,14076.0
2020-06-02 11:00:00,86.59,86.59,86.58,86.59,22463.0,78.0007,78.0007,77.9917,78.0007,22463.0
2020-06-02 11:10:00,86.59,86.59,86.58,86.59,103426.0,78.0007,78.0007,77.9917,78.0007,103426.0
2020-06-02 11:20:00,86.59,86.59,86.58,86.58,31657.0,78.0007,78.0007,77.9917,77.9917,31657.0
2020-06-02 11:30:00,86.58,86.59,86.58,86.58,20292.0,77.9917,78.0007,77.9917,77.9917,20292.0
2020-06-02 11:40:00,86.58,86.59,86.58,86.58,40099.0,77.9917,78.0007,77.9917,77.9917,40099.0
2020-06-02 11:50:00,86.59,86.59,86.58,86.58,15834.0,78.0007,78.0007,77.9917,77.9917,15834.0
2020-06-02 12:00:00,86.58,86.59,86.58,86.59,57898.0,77.9917,78.0007,77.9917,78.0007,57898.0
2020-06-02 12:10:00,86.58,86.59,86.58,86.58,38219.0,77.9917,78.0007,77.9917,77.9917,38219.0
2020-06-02 12:20:00,86.58,86.59,86.58,86.59,31069.0,77.9917,78.0007,77.9917,78.0007,31069.0
2020-06-02 12:30:00,86.58,86.59,86.57,86.58,78152.0,77.9917,78.0007,77.9827,77.9917,78152.0
2020-06-02 12:40:00,86.58,86.58,86.57,86.58,45702.0,77.9917,77.9917,77.9827,77.9917,45702.0
2020-06-02 12:50:00,86.57,86.58,86.57,86.57,32006.0,77.9827,77.9917,77.9827,77.9827,32006.0
2020-06-02 13:00:00,86.57,86.58,86.57,86.57,176653.0,77.9827,77.9917,77.9827,77.9827,176653.0
2020-06-02 13:10:00,86.57,86.58,86.56,86.56,38803.0,77.9827,77.9917,77.9737,77.9737,38803.0
2020-06-02 13:20:00,86.56,86.57,86.56,86.56,35392.0,77.9737,77.9827,77.9737,77.9737,35392.0
2020-06-02 13:30:00,86.57,86.57,86.56,86.56,38153.0,77.9827,77.9827,77.9737,77.9737,38153.0
2020-06-02 13:40:00,86.56,86.57,86.56,86.56,19969.0,77.9737,77.9827,77.9737,77.9737,19969.0
2020-06-02 13:50:00,86.57,86.57,86.56,86.56,89481.0,77.9827,77.9827,77.9737,77.9737,89481.0
2020-06-02 14:00:00,86.56,86.57,86.56,86.56,59705.0,77.9737,77.9827,77.9737,77.9737,59705.0
2020-06-02 14:10:00,86.56,86.57,86.56,86.56,78937.0,77.9737,77.9827,77.9737,77.9737,78937.0
2020-06-02 14:20:00,86.57,86.57,86.56,86.56,65937.0,77.9827,77.9827,77.9737,77.9737,65937.0
2020-06-02 14:30:00,86.56,86.57,86.56,86.56,99830.0,77.9737,77.9827,77.9737,77.9737,99830.0
2020-06-02 14:40:00,86.56,86.57,86.56,86.56,36212.0,77.9737,77.9827,77.9737,77.9737,36212.0
2020-06-02 14:50:00,86.56,86.57,86.56,86.56,44741.0,77.9737,77.9827,77.9737,77.9737,44741.0
2020-06-02 15:00:00,86.56,86.57,86.56,86.56,72542.0,77.9737,77.9827,77.9737,77.9737,72542.0
2020-06-02 15:10:00,86.57,86.57,86.56,86.56,616362.0,77.9827,77.9827,77.9737,77.9737,616362.0
2020-06-02 15:20:00,86.56,86.57,86.56,86.56,144675.0,77.9737,77.9827,77.9737,77.9737,144675.0
2020-06-02 15:30:00,86.56,86.57,86.56,86.56,131853.0,77.9737,77.9827,77.9737,77.9737,131853.0
2020-06-02 15:40:00,86.56,86.57,86.56,86.57,235937.0,77.9737,77.9827,77.9737,77.9827,235937.0
2020-06-02 15:50:00,86.56,86.58,86.56,86.57,259934.0,77.9737,77.9917,77.9737,77.9827,259934.0
2020-06-03 09:30:00,86.56,86.56,86.55,86.55,139102.0,77.9737,77.9737,77.9647,77.9647,139102.0
2020-06-03 09:40:00,86.56,86.56,86.55,86.55,79679.0,77.9737,77.9737,77.9647,77.9647,79679.0
2020-06-03 09:50:00,86.55,86.55,86.54,86.55,61645.0,77.9647,77.9647,77.9557,77.9647,61645.0
2020-06-03 10:00:00,86.54,86.55,86.53,86.54,61670.0,77.9557,77.9647,77.9467,77.9557,61670.0
2020-06-03 10:10:00,86.54,86.54,86.53,86.54,62463.0,77.9557,77.9557,77.9467,77.9557,62463.0
2020-06-03 10:20:00,86.54,86.54,86.53,86.54,44679.0,77.9557,77.9557,77.9467,77.9557,44679.0
2020-06-03 10:30:00,86.53,86.54,86.52,86.52,71328.0,77.9467,77.9557,77.9376,77.9376,71328.0
2020-06-03 10:40:00,86.53,86.53,86.52,86.53,54713.0,77.9467,77.9467,77.9376,77.9467,54713.0
2020-06-03 10:50:00,86.53,86.54,86.52,86.53,59558.0,77.9467,77.9557,77.9376,77.9467,59558.0
2020-06-03 11:00:00,86.53,86.53,86.52,86.52,52049.0,77.9467,77.9467,77.9376,77.9376,52049.0
2020-06-03 11:10:00,86.53,86.53,86.52,86.53,35393.0,77.9467,77.9467,77.9376,77.9467,35393.0
2020-06-03 11:20:00,86.53,86.54,86.52,86.54,94868.0,77.9467,77.9557,77.9376,77.9557,94868.0
2020-06-03 11:30:00,86.54,86.54,86.53,86.54,74849.0,77.9557,77.9557,77.9467,77.9557,74849.0
2020-06-03 11:40:00,86.54,86.54,86.53,86.53,61747.0,77.9557,77.9557,77.9467,77.9467,61747.0
2020-06-03 11:50:00,86.54,86.54,86.53,86.54,80603.0,77.9557,77.9557,77.9467,77.9557,80603.0
2020-06-03 12:00:00,86.54,86.54,86.53,86.54,36118.0,77.9557,77.9557,77.9467,77.9557,36118.0
2020-06-03 12:10:00,86.54,86.54,86.53,86.53,32470.0,77.9557,77.9557,77.9467,77.9467,32470.0
2020-06-03 12:20:00,86.53,86.54,86.53,86.54,113762.0,77.9467,77.9557,77.9467,77.9557,113762.0
2020-06-03 12:30:00,86.54,86.54,86.53,86.54,34640.0,77.9557,77.9557,77.9467,77.9557,34640.0
2020-06-03 12:40:00,86.53,86.54,86.53,86.54,38120.0,77.9467,77.9557,77.9467,77.9557,38120.0
2020-06-03 12:50:00,86.53,86.54,86.53,86.54,84678.0,77.9467,77.9557,77.9467,77.9557,84678.0
2020-06-03 13:00:00,86.54,86.54,86.53,86.54,61066.0,77.9557,77.9557,77.9467,77.9557,61066.0
2020-06-03 13:10:00,86.53,86.54,86.53,86.54,37799.0,77.9467,77.9557,77.9467,77.9557,37799.0
2020-06-03 13:20:00,86.54,86.54,86.52,86.53,141785.0,77.9557,77.9557,77.9376,77.9467,141785.0
2020-06-03 13:30:00,86.52,86.53,86.52,86.53,128636.0,77.9376,77.9467,77.9376,77.9467,128636.0
2020-06-03 13:40:00,86.53,86.53,86.52,86.53,72938.0,77.9467,77.9467,77.9376,77.9467,72938.0
2020-06-03 13:50:00,86.53,86.53,86.52,86.52,92107.0,77.9467,77.9467,77.9376,77.9376,92107.0
2020-06-03 14:00:00,86.53,86.53,86.52,86.53,97796.0,77.9467,77.9467,77.9376,77.9467,97796.0
2020-06-03 14:10:00,86.53,86.53,86.52,86.53,59117.0,77.9467,77.9467,77.9376,77.9467,59117.0
2020-06-03 14:20:00,86.52,86.53,86.51,86.52,145439.0,77.9376,77.9467,77.9286,77.9376,145439.0
2020-06-03 14:30:00,86.52,86.52,86.51,86.52,447316.0,77.9376,77.9376,77.9286,77.9376,447316.0
2020-06-03 14:40:00,86.51,86.52,86.51,86.52,90664.0,77.9286,77.9376,77.9286,77.9376,90664.0
2020-06-03 14:50:00,86.52,86.52,86.51,86.52,131889.0,77.9376,77.9376,77.9286,77.9376,131889.0
2020-06-03 15:00:00,86.52,86.52,86.51,86.52,88917.0,77.9376,77.9376,77.9286,77.9376,88917.0
2020-06-03 15:10:00,86.51,86.52,86.51,86.52,61169.0,77.9286,77.9376,77.9286,77.9376,61169.0
2020-06-03 15:20:00,86.52,86.52,86.51,86.51,61668.0,77.9376,77.9376,77.9286,77.9286,61668.0
2020-06-03 15:30:00,86.52,86.52,86.51,86.52,109037.0,77.9376,77.9376,77.9286,77.9376,109037.0
2020-06-03 15:40:00,86.51,86.52,86.51,86.52,197150.0,77.9286,77.9376,77.9286,77.9376,197150.0
2020-06-03 15:50:00,86.52,86.52,86.51,86.52,195245.0,77.9376,77.9376,77.9286,77.9376,195245.0
2020-06-04 09:30:00,86.52,86.53,86.52,86.53,71836.0,77.9376,77.9467,77.9376,77.9467,71836.0
2020-06-04 09:40:00,86.52,86.53,86.51,86.52,62727.0,77.9376,77.9467,77.9286,77.9376,62727.0
2020-06-04 09:50:00,86.51,86.52,86.5,86.52,189438.0,77.9286,77.9376,77.9196,77.9376,189438.0
2020-06-04 10:00:00,86.52,86.52,86.51,86.52,28660.0,77.9376,77.9376,77.9286,77.9376,28660.0
2020-06-04 10:10:00,86.52,86.53,86.51,86.51,34026.0,77.9376,77.9467,77.9286,77.9286,34026.0
2020-06-04 10:20:00,86.52,86.52,86.51,86.51,88489.0,77.9376,77.9376,77.9286,77.9286,88489.0
2020-06-04 10:30:00,86.52,86.52,86.51,86.52,18404.0,77.9376,77.9376,77.9286,77.9376,18404.0
2020-06-04 10:40:00,86.52,86.52,86.51,86.51,24245.0,77.9376,77.9376,77.9286,77.9286,24245.0
2020-06-04 10:50:00,86.52,86.52,86.51,86.52,23721.0,77.9376,77.9376,77.9286,77.9376,23721.0
2020-06-04 11:00:00,86.52,86.53,86.51,86.53,43531.0,77.9376,77.9467,77.9286,77.9467,43531.0
2020-06-04 11:10:00,86.52,86.53,86.52,86.52,19950.0,77.9376,77.9467,77.9376,77.9376,19950.0
2020-06-04 11:20:00,86.53,86.53,86.52,86.52,126442.0,77.9467,77.9467,77.9376,77.9376,126442.0
2020-06-04 11:30:00,86.53,86.53,86.52,86.52,17707.0,77.9467,77.9467,77.9376,77.9376,17707.0
2020-06-04 11:40:00,86.52,86.53,86.52,86.52,60842.0,77.9376,77.9467,77.9376,77.9376,60842.0
2020-06-04 11:50:00,86.52,86.53,86.52,86.53,21429.0,77.9376,77.9467,77.9376,77.9467,21429.0
2020-06-04 12:00:00,86.53,86.53,86.52,86.53,44627.0,77.9467,77.9467,77.9376,77.9467,44627.0
2020-06-04 12:10:00,86.52,86.53,86.52,86.53,222009.0,77.9376,77.9467,77.9376,77.9467,222009.0
2020-06-04 12:20:00,86.53,86.53,86.52,86.53,72275.0,77.9467,77.9467,77.9376,77.9467,72275.0
2020-06-04 12:30:00,86.53,86.53,86.52,86.53,85223.0,77.9467,77.9467,77.9376,77.9467,85223.0
2020-06-04 12:40:00,86.53,86.53,86.52,86.53,65633.0,77.9467,77.9467,77.9376,77.9467,65633.0
2020-06-04 12:50:00,86.52,86.53,86.52,86.52,26459.0,77.9376,77.9467,77.9376,77.9376,26459.0
2020-06-04 13:00:00,86.53,86.53,86.52,86.52,41414.0,77.9467,77.9467,77.9376,77.9376,41414.0
2020-06-04 13:10:00,86.52,86.53,86.52,86.52,117118.0,77.9376,77.9467,77.9376,77.9376,117118.0
2020-06-04 13:20:00,86.52,86.53,86.52,86.53,133056.0,77.9376,77.9467,77.9376,77.9467,133056.0
2020-06-04 13:30:00,86.52,86.53,86.52,86.52,13349.0,77.9376,77.9467,77.9376,77.9376,13349.0
2020-06-04 13:40:00,86.53,86.53,86.52,86.53,34045.0,77.9467,77.9467,77.9376,77.9467,34045.0
2020-06-04 13:50:00,86.53,86.53,86.52,86.52,13527.0,77.9467,77.9467,77.9376,77.9376,13527.0
2020-06-04 14:00:00,86.53,86.53,86.52,86.52,365854.0,77.9467,77.9467,77.9376,77.9376,365854.0
2020-06-04 14:10:00,86.52,86.53,86.52,86.53,63420.0,77.9376,77.9467,77.9376,77.9467,63420.0
2020-06-04 14:20:00,86.52,86.53,86.52,86.53,90020.0,77.9376,77.9467,77.9376,77.9467,90020.0
2020-06-04 14:30:00,86.53,86.53,86.52,86.52,484447.0,77.9467,77.9467,77.9376,77.9376,484447.0
2020-06-04 14:40:00,86.53,86.53,86.52,86.53,20956.0,77.9467,77.9467,77.9376,77.9467,20956.0
2020-06-04 14:50:00,86.53,86.53,86.52,86.52,386157.0,77.9467,77.9467,77.9376,77.9376,386157.0
2020-06-04 15:00:00,86.53,86.53,86.52,86.53,191473.0,77.9467,77.9467,77.9376,77.9467,191473.0
2020-06-04 15:10:00,86.53,86.53,86.52,86.53,70103.0,77.9467,77.9467,77.9376,77.9467,70103.0
2020-06-04 15:20:00,86.53,86.53,86.52,86.52,37383.0,77.9467,77.9467,77.9376,77.9376,37383.0
2020-06-04 15:30:00,86.53,86.53,86.52,86.53,24904.0,77.9467,77.9467,77.9376,77.9467,24904.0
2020-06-04 15:40:00,86.53,86.54,86.52,86.54,157047.0,77.9467,77.9557,77.9376,77.9557,157047.0
2020-06-04 15:50:00,86.54,86.54,86.52,86.53,91130.0,77.9557,77.9557,77.9376,77.9467,91130.0
2020-06-05 09:30:00,86.49,86.5,86.48,86.5,129803.0,77.9106,77.9196,77.9016,77.9196,129803.0
2020-06-05 09:40:00,86.5,86.5,86.49,86.5,55733.0,77.9196,77.9196,77.9106,77.9196,55733.0
2020-06-05 09:50:00,86.49,86.5,86.49,86.49,170704.0,77.9106,77.9196,77.9106,77.9106,170704.0
2020-06-05 10:00:00,86.49,86.5,86.49,86.49,48944.0,77.9106,77.9196,77.9106,77.9106,48944.0
2020-06-05 10:10:00,86.5,86.5,86.49,86.5,36485.0,77.9196,77.9196,77.9106,77.9196,36485.0
2020-06-05 10:20:00,86.49,86.5,86.49,86.5,104041.0,77.9106,77.9196,77.9106,77.9196,104041.0
2020-06-05 10:30:00,86.49,86.5,86.48,86.48,182593.0,77.9106,77.9196,77.9016,77.9016,182593.0
2020-06-05 10:40:00,86.49,86.49,86.48,86.48,39080.0,77.9106,77.9106,77.9016,77.9016,39080.0
2020-06-05 10:50:00,86.48,86.49,86.48,86.49,19387.0,77.9016,77.9106,77.9016,77.9106,19387.0
2020-06-05 11:00:00,86.49,86.49,86.48,86.48,49890.0,77.9106,77.9106,77.9016,77.9016,49890.0
2020-06-05 11:10:00,86.48,86.49,86.47,86.48,67281.0,77.9016,77.9106,77.8926,77.9016,67281.0
2020-06-05 11:20:00,86.47,86.48,86.47,86.48,35193.0,77.8926,77.9016,77.8926,77.9016,35193.0
2020-06-05 11:30:00,86.48,86.48,86.47,86.48,67245.0,77.9016,77.9016,77.8926,77.9016,67245.0
2020-06-05 11:40:00,86.48,86.49,86.47,86.48,142786.0,77.9016,77.9106,77.8926,77.9016,142786.0
2020-06-05 11:50:00,86.48,86.49,86.48,86.49,86956.0,77.9016,77.9106,77.9016,77.9106,86956.0
2020-06-05 12:00:00,86.48,86.49,86.48,86.48,124491.0,77.9016,77.9106,77.9016,77.9016,124491.0
2020-06-05 12:10:00,86.49,86.49,86.48,86.48,132987.0,77.9106,77.9106,77.9016,77.9016,132987.0
2020-06-05 12:20:00,86.49,86.49,86.48,86.49,21980.0,77.9106,77.9106,77.9016,77.9106,21980.0
2020-06-05 12:30:00,86.49,86.49,86.48,86.48,24823.0,77.9106,77.9106,77.9016,77.9016,24823.0
2020-06-05 12:40:00,86.48,86.49,86.48,86.48,64970.0,77.9016,77.9106,77.9016,77.9016,64970.0
2020-06-05 12:50:00,86.48,86.49,86.48,86.48,27009.0,77.9016,77.9106,77.9016,77.9016,27009.0
2020-06-05 13:00:00,86.49,86.49,86.48,86.48,98691.0,77.9106,77.9106,77.9016,77.9016,98691.0
2020-06-05 13:10:00,86.48,86.49,86.48,86.48,68207.0,77.9016,77.9106,77.9016,77.9016,68207.0
2020-06-05 13:20:00,86.49,86.49,86.48,86.48,43290.0,77.9106,77.9106,77.9016,77.9016,43290.0
2020-06-05 13:30:00,86.48,86.49,86.47,86.48,50939.0,77.9016,77.9106,77.8926,77.9016,50939.0
2020-06-05 13:40:00,86.47,86.48,86.47,86.48,41400.0,77.8926,77.9016,77.8926,77.9016,41400.0
2020-06-05 13:50:00,86.48,86.48,86.47,86.47,106309.0,77.9016,77.9016,77.8926,77.8926,106309.0
2020-06-05 14:00:00,86.48,86.48,86.47,86.47,116503.0,77.9016,77.9016,77.8926,77.8926,116503.0
2020-06-05 14:10:00,86.48,86.48,86.47,86.48,65465.0,77.9016,77.9016,77.8926,77.9016,65465.0
2020-06-05 14:20:00,86.48,86.48,86.47,86.48,92672.0,77.9016,77.9016,77.8926,77.9016,92672.0
2020-06-05 14:30:00,86.48,86.48,86.47,86.47,202464.0,77.9016,77.9016,77.8926,77.8926,202464.0
2020-06-05 14:40:00,86.48,86.48,86.47,86.48,125976.0,77.9016,77.9016,77.8926,77.9016,125976.0
2020-06-05 14:50:00,86.48,86.48,86.47,86.48,27955.0,77.9016,77.9016,77.8926,77.9016,27955.0
2020-06-05 15:00:00,86.48,86.48,86.47,86.48,125749.0,77.9016,77.9016,77.8926,77.9016,125749.0
2020-06-05 15:10:00,86.48,86.49,86.47,86.48,151675.0,77.9016,77.9106,77.8926,77.9016,151675.0
2020-06-05 15:20:00,86.48,86.49,86.48,86.49,45934.0,77.9016,77.9106,77.9016,77.9106,45934.0
2020-06-05 15:30:00,86.48,86.49,86.48,86.48,56570.0,77.9016,77.9106,77.9016,77.9016,56570.0
2020-06-05 15:40:00,86.48,86.49,86.48,86.49,137566.0,77.9016,77.9106,77.9016,77.9106,137566.0
2020-06-05 15:50:00,86.49,86.5,86.48,86.49,346441.0,77.9106,77.9196,77.9016,77.9106,346441.0
2020-06-08 09:30:00,86.48,86.49,86.48,86.48,130579.0,77.9016,77.9106,77.9016,77.9016,130579.0
2020-06-08 09:40:00,86.48,86.5,86.48,86.48,87195.0,77.9016,77.9196,77.9016,77.9016,87195.0
2020-06-08 09:50:00,86.48,86.5,86.48,86.5,67187.0,77.9016,77.9196,77.9016,77.9196,67187.0
2020-06-08 10:00:00,86.5,86.5,86.49,86.5,85915.0,77.9196,77.9196,77.9106,77.9196,85915.0
2020-06-08 10:10:00,86.5,86.51,86.49,86.5,35983.0,77.9196,77.9286,77.9106,77.9196,35983.0
2020-06-08 10:20:00,86.51,86.51,86.5,86.51,17572.0,77.9286,77.9286,77.9196,77.9286,17572.0
2020-06-08 10:30:00,86.51,86.51,86.5,86.51,62719.0,77.9286,77.9286,77.9196,77.9286,62719.0
2020-06-08 10:40:00,86.51,86.51,86.5,86.51,157973.0,77.9286,77.9286,77.9196,77.9286,157973.0
2020-06-08 10:50:00,86.5,86.51,86.5,86.51,55422.0,77.9196,77.9286,77.9196,77.9286,55422.0
2020-06-08 11:00:00,86.5,86.51,86.5,86.51,23694.0,77.9196,77.9286,77.9196,77.9286,23694.0
2020-06-08 11:10:00,86.51,86.51,86.49,86.5,41631.0,77.9286,77.9286,77.9106,77.9196,41631.0
2020-06-08 11:20:00,86.5,86.5,86.49,86.5,73375.0,77.9196,77.9196,77.9106,77.9196,73375.0
2020-06-08 11:30:00,86.5,86.5,86.49,86.5,22760.0,77.9196,77.9196,77.9106,77.9196,22760.0
2020-06-08 11:40:00,86.5,86.5,86.48,86.48,150469.0,77.9196,77.9196,77.9016,77.9016,150469.0
2020-06-08 11:50:00,86.49,86.49,86.48,86.49,144983.0,77.9106,77.9106,77.9016,77.9106,144983.0
2020-06-08 12:00:00,86.49,86.49,86.48,86.49,40337.0,77.9106,77.9106,77.9016,77.9106,40337.0
2020-06-08 12:10:00,86.48,86.5,86.48,86.49,42859.0,77.9016,77.9196,77.9016,77.9106,42859.0
2020-06-08 12:20:00,86.5,86.5,86.48,86.49,47134.0,77.9196,77.9196,77.9016,77.9106,47134.0
2020-06-08 12:30:00,86.48,86.49,86.48,86.49,43802.0,77.9016,77.9106,77.9016,77.9106,43802.0
2020-06-08 12:40:00,86.48,86.49,86.48,86.49,60302.0,77.9016,77.9106,77.9016,77.9106,60302.0
2020-06-08 12:50:00,86.49,86.49,86.48,86.49,23631.0,77.9106,77.9106,77.9016,77.9106,23631.0
2020-06-08 13:00:00,86.48,86.49,86.48,86.49,60906.0,77.9016,77.9106,77.9016,77.9106,60906.0
2020-06-08 13:10:00,86.48,86.49,86.48,86.49,40904.0,77.9016,77.9106,77.9016,77.9106,40904.0
2020-06-08 13:20:00,86.49,86.49,86.48,86.48,81338.0,77.9106,77.9106,77.9016,77.9016,81338.0
2020-06-08 13:30:00,86.48,86.49,86.48,86.48,55735.0,77.9016,77.9106,77.9016,77.9016,55735.0
2020-06-08 13:40:00,86.48,86.49,86.48,86.48,57235.0,77.9016,77.9106,77.9016,77.9016,57235.0
2020-06-08 13:50:00,86.48,86.49,86.47,86.48,241701.0,77.9016,77.9106,77.8926,77.9016,241701.0
2020-06-08 14:00:00,86.48,86.49,86.48,86.48,45820.0,77.9016,77.9106,77.9016,77.9016,45820.0
2020-06-08 14:10:00,86.48,86.49,86.48,86.48,46230.0,77.9016,77.9106,77.9016,77.9016,46230.0
2020-06-08 14:20:00,86.48,86.49,86.48,86.48,59207.0,77.9016,77.9106,77.9016,77.9016,59207.0
2020-06-08 14:30:00,86.48,86.49,86.48,86.48,35120.0,77.9016,77.9106,77.9016,77.9016,35120.0
2020-06-08 14:40:00,86.48,86.49,86.47,86.47,157567.0,77.9016,77.9106,77.8926,77.8926,157567.0
2020-06-08 14:50:00,86.48,86.48,86.46,86.47,86414.0,77.9016,77.9016,77.8836,77.8926,86414.0
2020-06-08 15:00:00,86.47,86.47,86.46,86.47,46576.0,77.8926,77.8926,77.8836,77.8926,46576.0
2020-06-08 15:10:00,86.47,86.47,86.46,86.47,598445.0,77.8926,77.8926,77.8836,77.8926,598445.0
2020-06-08 15:20:00,86.47,86.48,86.46,86.47,228601.0,77.8926,77.9016,77.8836,77.8926,228601.0
2020-06-08 15:30:00,86.47,86.47,86.46,86.47,119904.0,77.8926,77.8926,77.8836,77.8926,119904.0
2020-06-08 15:40:00,86.47,86.47,86.46,86.47,117333.0,77.8926,77.8926,77.8836,77.8926,117333.0
2020-06-08 15:50:00,86.47,86.48,86.46,86.48,147211.0,77.8926,77.9016,77.8836,77.9016,147211.0
2020-06-09 09:30:00,86.49,86.51,86.49,86.5,52055.0,77.9106,77.9286,77.9106,77.9196,52055.0
2020-06-09 09:40:00,86.5,86.51,86.49,86.5,43092.0,77.9196,77.9286,77.9106,77.9196,43092.0
2020-06-09 09:50:00,86.5,86.51,86.49,86.51,78331.0,77.9196,77.9286,77.9106,77.9286,78331.0
2020-06-09 10:00:00,86.5,86.51,86.5,86.51,50755.0,77.9196,77.9286,77.9196,77.9286,50755.0
2020-06-09 10:10:00,86.5,86.51,86.5,86.5,421021.0,77.9196,77.9286,77.9196,77.9196,421021.0
2020-06-09 10:20:00,86.51,86.51,86.5,86.5,367495.0,77.9286,77.9286,77.9196,77.9196,367495.0
2020-06-09 10:30:00,86.51,86.51,86.5,86.5,17600.0,77.9286,77.9286,77.9196,77.9196,17600.0
2020-06-09 10:40:00,86.51,86.51,86.5,86.5,52456.0,77.9286,77.9286,77.9196,77.9196,52456.0
2020-06-09 10:50:00,86.51,86.51,86.5,86.51,41998.0,77.9286,77.9286,77.9196,77.9286,41998.0
2020-06-09 11:00:00,86.51,86.51,86.5,86.51,33757.0,77.9286,77.9286,77.9196,77.9286,33757.0
2020-06-09 11:10:00,86.51,86.51,86.5,86.5,164090.0,77.9286,77.9286,77.9196,77.9196,164090.0
2020-06-09 11:20:00,86.51,86.51,86.5,86.5,54963.0,77.9286,77.9286,77.9196,77.9196,54963.0
2020-06-09 11:30:00,86.51,86.52,86.5,86.52,44072.0,77.9286,77.9376,77.9196,77.9376,44072.0
2020-06-09 11:40:00,86.51,86.52,86.5,86.51,173119.0,77.9286,77.9376,77.9196,77.9286,173119.0
2020-06-09 11:50:00,86.5,86.51,86.5,86.51,195998.0,77.9196,77.9286,77.9196,77.9286,195998.0
2020-06-09 12:00:00,86.51,86.51,86.5,86.51,28124.0,77.9286,77.9286,77.9196,77.9286,28124.0
2020-06-09 12:10:00,86.51,86.51,86.5,86.5,22227.0,77.9286,77.9286,77.9196,77.9196,22227.0
2020-06-09 12:20:00,86.51,86.51,86.5,86.51,36508.0,77.9286,77.9286,77.9196,77.9286,36508.0
2020-06-09 12:30:00,86.51,86.51,86.5,86.51,20844.0,77.9286,77.9286,77.9196,77.9286,20844.0
2020-06-09 12:40:00,86.5,86.51,86.5,86.51,21998.0,77.9196,77.9286,77.9196,77.9286,21998.0
2020-06-09 12:50:00,86.5,86.51,86.5,86.5,20787.0,77.9196,77.9286,77.9196,77.9196,20787.0
2020-06-09 13:00:00,86.5,86.51,86.5,86.51,32535.0,77.9196,77.9286,77.9196,77.9286,32535.0
2020-06-09 13:10:00,86.5,86.51,86.5,86.51,17157.0,77.9196,77.9286,77.9196,77.9286,17157.0
2020-06-09 13:20:00,86.51,86.51,86.5,86.5,26669.0,77.9286,77.9286,77.9196,77.9196,26669.0
2020-06-09 13:30:00,86.51,86.51,86.5,86.51,16743.0,77.9286,77.9286,77.9196,77.9286,16743.0
2020-06-09 13:40:00,86.5,86.51,86.5,86.51,298207.0,77.9196,77.9286,77.9196,77.9286,298207.0
2020-06-09 13:50:00,86.5,86.51,86.5,86.5,38807.0,77.9196,77.9286,77.9196,77.9196,38807.0
2020-06-09 14:00:00,86.51,86.52,86.5,86.52,55173.0,77.9286,77.9376,77.9196,77.9376,55173.0
2020-06-09 14:10:00,86.52,86.52,86.5,86.5,86959.0,77.9376,77.9376,77.9196,77.9196,86959.0
2020-06-09 14:20:00,86.51,86.52,86.5,86.51,152523.0,77.9286,77.9376,77.9196,77.9286,152523.0
2020-06-09 14:30:00,86.52,86.52,86.51,86.52,19295.0,77.9376,77.9376,77.9286,77.9376,19295.0
2020-06-09 14:40:00,86.51,86.52,86.5,86.5,879998.0,77.9286,77.9376,77.9196,77.9196,879998.0
2020-06-09 14:50:00,86.51,86.51,86.5,86.5,160157.0,77.9286,77.9286,77.9196,77.9196,160157.0
2020-06-09 15:00:00,86.51,86.51,86.5,86.51,60878.0,77.9286,77.9286,77.9196,77.9286,60878.0
2020-06-09 15:10:00,86.51,86.51,86.5,86.5,1388350.0,77.9286,77.9286,77.9196,77.9196,1388350.0
2020-06-09 15:20:00,86.51,86.51,86.5,86.51,37771.0,77.9286,77.9286,77.9196,77.9286,37771.0
2020-06-09 15:30:00,86.51,86.51,86.49,86.51,1034113.0,77.9286,77.9286,77.9106,77.9286,1034113.0
2020-06-09 15:40:00,86.51,86.51,86.5,86.51,337507.0,77.9286,77.9286,77.9196,77.9286,337507.0
2020-06-09 15:50:00,86.51,86.52,86.5,86.51,844736.0,77.9286,77.9376,77.9196,77.9286,844736.0
2020-06-10 09:30:00,86.54,86.54,86.53,86.54,54967.0,77.9557,77.9557,77.9467,77.9557,54967.0
2020-06-10 09:40:00,86.54,86.54,86.53,86.53,46613.0,77.9557,77.9557,77.9467,77.9467,46613.0
2020-06-10 09:50:00,86.54,86.54,86.53,86.54,36466.0,77.9557,77.9557,77.9467,77.9557,36466.0
2020-06-10 10:00:00,86.54,86.54,86.53,86.53,97432.0,77.9557,77.9557,77.9467,77.9467,97432.0
2020-06-10 10:10:00,86.54,86.55,86.53,86.55,25533.0,77.9557,77.9647,77.9467,77.9647,25533.0
2020-06-10 10:20:00,86.55,86.55,86.54,86.54,25014.0,77.9647,77.9647,77.9557,77.9557,25014.0
2020-06-10 10:30:00,86.54,86.55,86.54,86.55,18546.0,77.9557,77.9647,77.9557,77.9647,18546.0
2020-06-10 10:40:00,86.55,86.55,86.54,86.54,5900.0,77.9647,77.9647,77.9557,77.9557,5900.0
2020-06-10 10:50:00,86.54,86.55,86.54,86.54,100219.0,77.9557,77.9647,77.9557,77.9557,100219.0
2020-06-10 11:00:00,86.55,86.55,86.54,86.55,17885.0,77.9647,77.9647,77.9557,77.9647,17885.0
2020-06-10 11:10:00,86.55,86.55,86.54,86.55,28188.0,77.9647,77.9647,77.9557,77.9647,28188.0
2020-06-10 11:20:00,86.55,86.55,86.54,86.55,27929.0,77.9647,77.9647,77.9557,77.9647,27929.0
2020-06-10 11:30:00,86.55,86.55,86.54,86.54,14483.0,77.9647,77.9647,77.9557,77.9557,14483.0
2020-06-10 11:40:00,86.55,86.55,86.54,86.54,24731.0,77.9647,77.9647,77.9557,77.9557,24731.0
2020-06-10 11:50:00,86.55,86.55,86.54,86.55,11522.0,77.9647,77.9647,77.9557,77.9647,11522.0
2020-06-10 12:00:00,86.55,86.55,86.54,86.54,13117.0,77.9647,77.9647,77.9557,77.9557,13117.0
2020-06-10 12:10:00,86.55,86.55,86.54,86.55,33760.0,77.9647,77.9647,77.9557,77.9647,33760.0
2020-06-10 12:20:00,86.55,86.55,86.54,86.54,55292.0,77.9647,77.9647,77.9557,77.9557,55292.0
2020-06-10 12:30:00,86.54,86.55,86.53,86.54,93451.0,77.9557,77.9647,77.9467,77.9557,93451.0
2020-06-10 12:40:00,86.53,86.54,86.53,86.54,24544.0,77.9467,77.9557,77.9467,77.9557,24544.0
2020-06-10 12:50:00,86.53,86.54,86.53,86.54,29703.0,77.9467,77.9557,77.9467,77.9557,29703.0
2020-06-10 13:00:00,86.54,86.54,86.53,86.54,59558.0,77.9557,77.9557,77.9467,77.9557,59558.0
2020-06-10 13:10:00,86.54,86.54,86.53,86.54,21159.0,77.9557,77.9557,77.9467,77.9557,21159.0
2020-06-10 13:20:00,86.53,86.54,86.53,86.54,21855.0,77.9467,77.9557,77.9467,77.9557,21855.0
2020-06-10 13:30:00,86.54,86.54,86.53,86.54,39481.0,77.9557,77.9557,77.9467,77.9557,39481.0
2020-06-10 13:40:00,86.54,86.54,86.53,86.54,32130.0,77.9557,77.9557,77.9467,77.9557,32130.0
2020-06-10 13:50:00,86.54,86.54,86.53,86.54,37884.0,77.9557,77.9557,77.9467,77.9557,37884.0
2020-06-10 14:00:00,86.54,86.55,86.52,86.55,87064.0,77.9557,77.9647,77.9376,77.9647,87064.0
2020-06-10 14:10:00,86.55,86.56,86.54,86.56,110057.0,77.9647,77.9737,77.9557,77.9737,110057.0
2020-06-10 14:20:00,86.56,86.56,86.55,86.56,57189.0,77.9737,77.9737,77.9647,77.9737,57189.0
2020-06-10 14:30:00,86.56,86.56,86.55,86.56,101190.0,77.9737,77.9737,77.9647,77.9737,101190.0
2020-06-10 14:40:00,86.56,86.56,86.55,86.56,86705.0,77.9737,77.9737,77.9647,77.9737,86705.0
2020-06-10 14:50:00,86.56,86.56,86.55,86.56,111160.0,77.9737,77.9737,77.9647,77.9737,111160.0
2020-06-10 15:00:00,86.56,86.57,86.55,86.56,70101.0,77.9737,77.9827,77.9647,77.9737,70101.0
2020-06-10 15:10:00,86.56,86.57,86.55,86.55,105726.0,77.9737,77.9827,77.9647,77.9647,105726.0
2020-06-10 15:20:00,86.55,86.56,86.55,86.56,68660.0,77.9647,77.9737,77.9647,77.9737,68660.0
2020-06-10 15:30:00,86.55,86.57,86.55,86.57,52187.0,77.9647,77.9827,77.9647,77.9827,52187.0
2020-06-10 15:40:00,86.56,86.57,86.56,86.56,100769.0,77.9737,77.9827,77.9737,77.9737,100769.0
2020-06-10 15:50:00,86.56,86.58,86.56,86.57,347854.0,77.9737,77.9917,77.9737,77.9827,347854.0
2020-06-11 09:30:00,86.57,86.58,86.56,86.58,204539.0,77.9827,77.9917,77.9737,77.9917,204539.0
2020-06-11 09:40:00,86.58,86.58,86.57,86.58,120834.0,77.9917,77.9917,77.9827,77.9917,120834.0
2020-06-11 09:50:00,86.58,86.58,86.57,86.58,47791.0,77.9917,77.9917,77.9827,77.9917,47791.0
2020-06-11 10:00:00,86.57,86.58,86.57,86.57,58372.0,77.9827,77.9917,77.9827,77.9827,58372.0
2020-06-11 10:10:00,86.58,86.58,86.57,86.57,71574.0,77.9917,77.9917,77.9827,77.9827,71574.0
2020-06-11 10:20:00,86.58,86.58,86.57,86.57,26903.0,77.9917,77.9917,77.9827,77.9827,26903.0
2020-06-11 10:30:00,86.58,86.58,86.57,86.57,34601.0,77.9917,77.9917,77.9827,77.9827,34601.0
2020-06-11 10:40:00,86.58,86.58,86.57,86.58,38727.0,77.9917,77.9917,77.9827,77.9917,38727.0
2020-06-11 10:50:00,86.57,86.58,86.57,86.58,23232.0,77.9827,77.9917,77.9827,77.9917,23232.0
2020-06-11 11:00:00,86.57,86.58,86.57,86.57,37308.0,77.9827,77.9917,77.9827,77.9827,37308.0
2020-06-11 11:10:00,86.57,86.58,86.57,86.57,33590.0,77.9827,77.9917,77.9827,77.9827,33590.0
2020-06-11 11:20:00,86.57,86.58,86.56,86.56,27675.0,77.9827,77.9917,77.9737,77.9737,27675.0
2020-06-11 11:30:00,86.57,86.57,86.56,86.56,50406.0,77.9827,77.9827,77.9737,77.9737,50406.0
2020-06-11 11:40:00,86.57,86.58,86.56,86.58,45749.0,77.9827,77.9917,77.9737,77.9917,45749.0
2020-06-11 11:50:00,86.58,86.58,86.57,86.58,15952.0,77.9917,77.9917,77.9827,77.9917,15952.0
2020-06-11 12:00:00,86.58,86.58,86.57,86.57,26287.0,77.9917,77.9917,77.9827,77.9827,26287.0
2020-06-11 12:10:00,86.58,86.58,86.57,86.57,48360.0,77.9917,77.9917,77.9827,77.9827,48360.0
2020-06-11 12:20:00,86.58,86.58,86.57,86.58,39758.0,77.9917,77.9917,77.9827,77.9917,39758.0
2020-06-11 12:30:00,86.58,86.58,86.56,86.56,32602.0,77.9917,77.9917,77.9737,77.9737,32602.0
2020-06-11 12:40:00,86.57,86.57,86.56,86.57,23632.0,77.9827,77.9827,77.9737,77.9827,23632.0
2020-06-11 12:50:00,86.57,86.57,86.56,86.57,61503.0,77.9827,77.9827,77.9737,77.9827,61503.0
2020-06-11 13:00:00,86.56,86.57,86.56,86.56,61077.0,77.9737,77.9827,77.9737,77.9737,61077.0
2020-06-11 13:10:00,86.57,86.57,86.56,86.56,140981.0,77.9827,77.9827,77.9737,77.9737,140981.0
2020-06-11 13:20:00,86.56,86.57,86.56,86.56,64681.0,77.9737,77.9827,77.9737,77.9737,64681.0
2020-06-11 13:30:00,86.56,86.58,86.56,86.57,142718.0,77.9737,77.9917,77.9737,77.9827,142718.0
2020-06-11 13:40:00,86.57,86.57,86.56,86.57,12195.0,77.9827,77.9827,77.9737,77.9827,12195.0
2020-06-11 13:50:00,86.57,86.58,86.56,86.57,42178.0,77.9827,77.9917,77.9737,77.9827,42178.0
2020-06-11 14:00:00,86.57,86.58,86.57,86.58,47298.0,77.9827,77.9917,77.9827,77.9917,47298.0
2020-06-11 14:10:00,86.57,86.58,86.57,86.57,47020.0,77.9827,77.9917,77.9827,77.9827,47020.0
2020-06-11 14:20:00,86.58,86.58,86.56,86.56,119920.0,77.9917,77.9917,77.9737,77.9737,119920.0
2020-06-11 14:30:00,86.57,86.57,86.56,86.57,26815.0,77.9827,77.9827,77.9737,77.9827,26815.0
2020-06-11 14:40:00,86.57,86.57,86.56,86.57,43879.0,77.9827,77.9827,77.9737,77.9827,43879.0
2020-06-11 14:50:00,86.56,86.58,86.56,86.56,97630.0,77.9737,77.9917,77.9737,77.9737,97630.0
2020-06-11 15:00:00,86.56,86.57,86.56,86.57,30058.0,77.9737,77.9827,77.9737,77.9827,30058.0
2020-06-11 15:10:00,86.57,86.57,86.55,86.56,81026.0,77.9827,77.9827,77.9647,77.9737,81026.0
2020-06-11 15:20:00,86.56,86.56,86.54,86.55,150243.0,77.9737,77.9737,77.9557,77.9647,150243.0
2020-06-11 15:30:00,86.54,86.55,86.54,86.55,44427.0,77.9557,77.9647,77.9557,77.9647,44427.0
2020-06-11 15:40:00,86.55,86.55,86.53,86.54,198307.0,77.9647,77.9647,77.9467,77.9557,198307.0
2020-06-11 15:50:00,86.55,86.55,86.53,86.53,275949.0,77.9647,77.9647,77.9467,77.9467,275949.0
2020-06-12 09:30:00,86.54,86.55,86.53,86.55,104252.0,77.9557,77.9647,77.9467,77.9647,104252.0
2020-06-12 09:40:00,86.55,86.55,86.53,86.54,48294.0,77.9647,77.9647,77.9467,77.9557,48294.0
2020-06-12 09:50:00,86.54,86.54,86.53,86.54,51425.0,77.9557,77.9557,77.9467,77.9557,51425.0
2020-06-12 10:00:00,86.54,86.54,86.53,86.53,48105.0,77.9557,77.9557,77.9467,77.9467,48105.0
2020-06-12 10:10:00,86.54,86.54,86.53,86.54,139041.0,77.9557,77.9557,77.9467,77.9557,139041.0
2020-06-12 10:20:00,86.54,86.54,86.53,86.54,116300.0,77.9557,77.9557,77.9467,77.9557,116300.0
2020-06-12 10:30:00,86.54,86.55,86.53,86.55,119476.0,77.9557,77.9647,77.9467,77.9647,119476.0
2020-06-12 10:40:00,86.55,86.55,86.54,86.54,14868.0,77.9647,77.9647,77.9557,77.9557,14868.0
2020-06-12 10:50:00,86.54,86.55,86.54,86.55,8064.0,77.9557,77.9647,77.9557,77.9647,8064.0
2020-06-12 11:00:00,86.55,86.55,86.54,86.55,95058.0,77.9647,77.9647,77.9557,77.9647,95058.0
2020-06-12 11:10:00,86.54,86.55,86.54,86.55,24000.0,77.9557,77.9647,77.9557,77.9647,24000.0
2020-06-12 11:20:00,86.55,86.55,86.54,86.55,38326.0,77.9647,77.9647,77.9557,77.9647,38326.0
2020-06-12 11:30:00,86.55,86.55,86.54,86.55,25740.0,77.9647,77.9647,77.9557,77.9647,25740.0
2020-06-12 11:40:00,86.55,86.55,86.54,86.54,33736.0,77.9647,77.9647,77.9557,77.9557,33736.0
2020-06-12 11:50:00,86.55,86.56,86.54,86.55,107975.0,77.9647,77.9737,77.9557,77.9647,107975.0
2020-06-12 12:00:00,86.55,86.55,86.54,86.54,85584.0,77.9647,77.9647,77.9557,77.9557,85584.0
2020-06-12 12:10:00,86.55,86.55,86.54,86.55,29480.0,77.9647,77.9647,77.9557,77.9647,29480.0
2020-06-12 12:20:00,86.55,86.55,86.54,86.55,67337.0,77.9647,77.9647,77.9557,77.9647,67337.0
2020-06-12 12:30:00,86.55,86.55,86.54,86.54,40280.0,77.9647,77.9647,77.9557,77.9557,40280.0
2020-06-12 12:40:00,86.55,86.55,86.54,86.55,41850.0,77.9647,77.9647,77.9557,77.9647,41850.0
2020-06-12 12:50:00,86.55,86.55,86.54,86.55,22569.0,77.9647,77.9647,77.9557,77.9647,22569.0
2020-06-12 13:00:00,86.54,86.55,86.54,86.55,81261.0,77.9557,77.9647,77.9557,77.9647,81261.0
2020-06-12 13:10:00,86.55,86.55,86.54,86.55,14432.0,77.9647,77.9647,77.9557,77.9647,14432.0
2020-06-12 13:20:00,86.55,86.55,86.54,86.54,12435.0,77.9647,77.9647,77.9557,77.9557,12435.0
2020-06-12 13:30:00,86.55,86.55,86.54,86.55,78051.0,77.9647,77.9647,77.9557,77.9647,78051.0
2020-06-12 13:40:00,86.55,86.56,86.54,86.56,33900.0,77.9647,77.9737,77.9557,77.9737,33900.0
2020-06-12 13:50:00,86.56,86.56,86.55,86.56,30081.0,77.9737,77.9737,77.9647,77.9737,30081.0
2020-06-12 14:00:00,86.55,86.56,86.55,86.55,98541.0,77.9647,77.9737,77.9647,77.9647,98541.0
2020-06-12 14:10:00,86.55,86.56,86.55,86.56,132488.0,77.9647,77.9737,77.9647,77.9737,132488.0
2020-06-12 14:20:00,86.55,86.56,86.55,86.56,41679.0,77.9647,77.9737,77.9647,77.9737,41679.0
2020-06-12 14:30:00,86.55,86.56,86.55,86.55,54765.0,77.9647,77.9737,77.9647,77.9647,54765.0
2020-06-12 14:40:00,86.55,86.56,86.55,86.55,28931.0,77.9647,77.9737,77.9647,77.9647,28931.0
2020-06-12 14:50:00,86.55,86.56,86.55,86.56,19282.0,77.9647,77.9737,77.9647,77.9737,19282.0
2020-06-12 15:00:00,86.55,86.56,86.54,86.55,246290.0,77.9647,77.9737,77.9557,77.9647,246290.0
2020-06-12 15:10:00,86.55,86.55,86.54,86.55,55909.0,77.9647,77.9647,77.9557,77.9647,55909.0
2020-06-12 15:20:00,86.54,86.55,86.54,86.54,23339.0,77.9557,77.9647,77.9557,77.9557,23339.0
2020-06-12 15:30:00,86.55,86.55,86.54,86.55,105373.0,77.9647,77.9647,77.9557,77.9647,105373.0
2020-06-12 15:40:00,86.55,86.55,86.54,86.55,194041.0,77.9647,77.9647,77.9557,77.9647,194041.0
2020-06-12 15:50:00,86.55,86.55,86.54,86.54,335822.0,77.9647,77.9647,77.9557,77.9557,335822.0
2020-06-15 09:30:00,86.55,86.57,86.55,86.55,92175.0,77.9647,77.9827,77.9647,77.9647,92175.0
2020-06-15 09:40:00,86.56,86.56,86.55,86.56,54188.0,77.9737,77.9737,77.9647,77.9737,54188.0
2020-06-15 09:50:00,86.56,86.56,86.55,86.56,85160.0,77.9737,77.9737,77.9647,77.9737,85160.0
2020-06-15 10:00:00,86.56,86.56,86.55,86.55,97303.0,77.9737,77.9737,77.9647,77.9647,97303.0
2020-06-15 10:10:00,86.55,86.56,86.55,86.56,337684.0,77.9647,77.9737,77.9647,77.9737,337684.0
2020-06-15 10:20:00,86.55,86.56,86.55,86.55,73663.0,77.9647,77.9737,77.9647,77.9647,73663.0
2020-06-15 10:30:00,86.55,86.56,86.55,86.55,27845.0,77.9647,77.9737,77.9647,77.9647,27845.0
2020-06-15 10:40:00,86.56,86.56,86.55,86.55,39355.0,77.9737,77.9737,77.9647,77.9647,39355.0
2020-06-15 10:50:00,86.56,86.56,86.55,86.56,15587.0,77.9737,77.9737,77.9647,77.9737,15587.0
2020-06-15 11:00:00,86.55,86.56,86.54,86.55,113584.0,77.9647,77.9737,77.9557,77.9647,113584.0
2020-06-15 11:10:00,86.55,86.56,86.54,86.55,28685.0,77.9647,77.9737,77.9557,77.9647,28685.0
2020-06-15 11:20:00,86.56,86.56,86.55,86.55,23665.0,77.9737,77.9737,77.9647,77.9647,23665.0
2020-06-15 11:30:00,86.55,86.56,86.55,86.56,5710.0,77.9647,77.9737,77.9647,77.9737,5710.0
2020-06-15 11:40:00,86.55,86.56,86.55,86.55,50931.0,77.9647,77.9737,77.9647,77.9647,50931.0
2020-06-15 11:50:00,86.56,86.56,86.55,86.55,18731.0,77.9737,77.9737,77.9647,77.9647,18731.0
2020-06-15 12:00:00,86.56,86.56,86.55,86.55,19286.0,77.9737,77.9737,77.9647,77.9647,19286.0
2020-06-15 12:10:00,86.55,86.56,86.55,86.56,24080.0,77.9647,77.9737,77.9647,77.9737,24080.0
2020-06-15 12:20:00,86.56,86.56,86.55,86.56,17270.0,77.9737,77.9737,77.9647,77.9737,17270.0
2020-06-15 12:30:00,86.55,86.56,86.54,86.55,122594.0,77.9647,77.9737,77.9557,77.9647,122594.0
2020-06-15 12:40:00,86.54,86.55,86.54,86.55,22733.0,77.9557,77.9647,77.9557,77.9647,22733.0
2020-06-15 12:50:00,86.55,86.55,86.54,86.55,21108.0,77.9647,77.9647,77.9557,77.9647,21108.0
2020-06-15 13:00:00,86.55,86.55,86.54,86.54,73491.0,77.9647,77.9647,77.9557,77.9557,73491.0
2020-06-15 13:10:00,86.55,86.55,86.54,86.55,87627.0,77.9647,77.9647,77.9557,77.9647,87627.0
2020-06-15 13:20:00,86.55,86.55,86.54,86.55,8679.0,77.9647,77.9647,77.9557,77.9647,8679.0
2020-06-15 13:30:00,86.55,86.55,86.54,86.55,75333.0,77.9647,77.9647,77.9557,77.9647,75333.0
2020-06-15 13:40:00,86.54,86.55,86.54,86.55,18818.0,77.9557,77.9647,77.9557,77.9647,18818.0
2020-06-15 13:50:00,86.55,86.55,86.54,86.55,29309.0,77.9647,77.9647,77.9557,77.9647,29309.0
2020-06-15 14:00:00,86.55,86.55,86.54,86.54,43613.0,77.9647,77.9647,77.9557,77.9557,43613.0
2020-06-15 14:10:00,86.55,86.55,86.54,86.55,114206.0,77.9647,77.9647,77.9557,77.9647,114206.0
2020-06-15 14:20:00,86.55,86.55,86.54,86.55,26755.0,77.9647,77.9647,77.9557,77.9647,26755.0
2020-06-15 14:30:00,86.54,86.55,86.54,86.55,401930.0,77.9557,77.9647,77.9557,77.9647,401930.0
2020-06-15 14:40:00,86.54,86.55,86.54,86.54,66073.0,77.9557,77.9647,77.9557,77.9557,66073.0
2020-06-15 14:50:00,86.55,86.55,86.54,86.54,78069.0,77.9647,77.9647,77.9557,77.9557,78069.0
2020-06-15 15:00:00,86.55,86.55,86.54,86.55,82124.0,77.9647,77.9647,77.9557,77.9647,82124.0
2020-06-15 15:10:00,86.55,86.55,86.54,86.55,57222.0,77.9647,77.9647,77.9557,77.9647,57222.0
2020-06-15 15:20:00,86.55,86.55,86.54,86.55,50286.0,77.9647,77.9647,77.9557,77.9647,50286.0
2020-06-15 15:30:00,86.55,86.55,86.54,86.54,68176.0,77.9647,77.9647,77.9557,77.9557,68176.0
2020-06-15 15:40:00,86.55,86.55,86.54,86.55,207899.0,77.9647,77.9647,77.9557,77.9647,207899.0
2020-06-15 15:50:00,86.55,86.55,86.54,86.55,114839.0,77.9647,77.9647,77.9557,77.9647,114839.0
2020-06-16 09:30:00,86.53,86.54,86.52,86.53,128798.0,77.9467,77.9557,77.9376,77.9467,128798.0
2020-06-16 09:40:00,86.53,86.53,86.52,86.53,99615.0,77.9467,77.9467,77.9376,77.9467,99615.0
2020-06-16 09:50:00,86.53,86.54,86.52,86.53,68636.0,77.9467,77.9557,77.9376,77.9467,68636.0
2020-06-16 10:00:00,86.53,86.54,86.53,86.53,34173.0,77.9467,77.9557,77.9467,77.9467,34173.0
2020-06-16 10:10:00,86.53,86.54,86.52,86.52,92993.0,77.9467,77.9557,77.9376,77.9376,92993.0
2020-06-16 10:20:00,86.53,86.53,86.52,86.53,47040.0,77.9467,77.9467,77.9376,77.9467,47040.0
2020-06-16 10:30:00,86.53,86.54,86.52,86.54,89392.0,77.9467,77.9557,77.9376,77.9557,89392.0
2020-06-16 10:40:00,86.54,86.55,86.53,86.54,371329.0,77.9557,77.9647,77.9467,77.9557,371329.0
2020-06-16 10:50:00,86.54,86.56,86.54,86.56,161776.0,77.9557,77.9737,77.9557,77.9737,161776.0
2020-06-16 11:00:00,86.56,86.56,86.54,86.55,106930.0,77.9737,77.9737,77.9557,77.9647,106930.0
2020-06-16 11:10:00,86.54,86.55,86.54,86.55,50585.0,77.9557,77.9647,77.9557,77.9647,50585.0
2020-06-16 11:20:00,86.55,86.55,86.54,86.55,36944.0,77.9647,77.9647,77.9557,77.9647,36944.0
2020-06-16 11:30:00,86.54,86.55,86.54,86.55,50761.0,77.9557,77.9647,77.9557,77.9647,50761.0
2020-06-16 11:40:00,86.54,86.55,86.54,86.54,98905.0,77.9557,77.9647,77.9557,77.9557,98905.0
2020-06-16 11:50:00,86.54,86.55,86.54,86.55,40585.0,77.9557,77.9647,77.9557,77.9647,40585.0
2020-06-16 12:00:00,86.55,86.55,86.54,86.55,323648.0,77.9647,77.9647,77.9557,77.9647,323648.0
2020-06-16 12:10:00,86.54,86.55,86.54,86.55,102669.0,77.9557,77.9647,77.9557,77.9647,102669.0
2020-06-16 12:20:00,86.54,86.55,86.54,86.55,48576.0,77.9557,77.9647,77.9557,77.9647,48576.0
2020-06-16 12:30:00,86.55,86.55,86.54,86.55,251550.0,77.9647,77.9647,77.9557,77.9647,251550.0
2020-06-16 12:40:00,86.55,86.55,86.54,86.55,107724.0,77.9647,77.9647,77.9557,77.9647,107724.0
2020-06-16 12:50:00,86.54,86.55,86.54,86.54,34725.0,77.9557,77.9647,77.9557,77.9557,34725.0
2020-06-16 13:00:00,86.55,86.55,86.54,86.55,45535.0,77.9647,77.9647,77.9557,77.9647,45535.0
2020-06-16 13:10:00,86.54,86.55,86.53,86.54,109843.0,77.9557,77.9647,77.9467,77.9557,109843.0
2020-06-16 13:20:00,86.54,86.54,86.53,86.54,517549.0,77.9557,77.9557,77.9467,77.9557,517549.0
2020-06-16 13:30:00,86.54,86.54,86.53,86.54,425241.0,77.9557,77.9557,77.9467,77.9557,425241.0
2020-06-16 13:40:00,86.54,86.54,86.53,86.53,17220.0,77.9557,77.9557,77.9467,77.9467,17220.0
2020-06-16 13:50:00,86.53,86.54,86.53,86.54,47274.0,77.9467,77.9557,77.9467,77.9557,47274.0
2020-06-16 14:00:00,86.54,86.54,86.53,86.54,19173.0,77.9557,77.9557,77.9467,77.9557,19173.0
2020-06-16 14:10:00,86.54,86.54,86.52,86.53,222365.0,77.9557,77.9557,77.9376,77.9467,222365.0
2020-06-16 14:20:00,86.52,86.54,86.52,86.54,37769.0,77.9376,77.9557,77.9376,77.9557,37769.0
2020-06-16 14:30:00,86.54,86.54,86.53,86.53,42403.0,77.9557,77.9557,77.9467,77.9467,42403.0
2020-06-16 14:40:00,86.54,86.54,86.52,86.53,53808.0,77.9557,77.9557,77.9376,77.9467,53808.0
2020-06-16 14:50:00,86.53,86.54,86.52,86.54,22520.0,77.9467,77.9557,77.9376,77.9557,22520.0
2020-06-16 15:00:00,86.54,86.54,86.52,86.53,144786.0,77.9557,77.9557,77.9376,77.9467,144786.0
2020-06-16 15:10:00,86.53,86.54,86.52,86.53,62820.0,77.9467,77.9557,77.9376,77.9467,62820.0
2020-06-16 15:20:00,86.53,86.53,86.52,86.53,100436.0,77.9467,77.9467,77.9376,77.9467,100436.0
2020-06-16 15:30:00,86.53,86.53,86.52,86.53,202862.0,77.9467,77.9467,77.9376,77.9467,202862.0
2020-06-16 15:40:00,86.53,86.53,86.52,86.53,221452.0,77.9467,77.9467,77.9376,77.9467,221452.0
2020-06-16 15:50:00,86.53,86.54,86.52,86.53,196294.0,77.9467,77.9557,77.9376,77.9467,196294.0
2020-06-17 09:30:00,86.53,86.55,86.53,86.55,191729.0,77.9467,77.9647,77.9467,77.9647,191729.0
2020-06-17 09:40:00,86.55,86.55,86.54,86.55,81028.0,77.9647,77.9647,77.9557,77.9647,81028.0
2020-06-17 09:50:00,86.55,86.55,86.54,86.55,328464.0,77.9647,77.9647,77.9557,77.9647,328464.0
2020-06-17 10:00:00,86.54,86.55,86.54,86.55,8563.0,77.9557,77.9647,77.9557,77.9647,8563.0
2020-06-17 10:10:00,86.55,86.55,86.54,86.55,83696.0,77.9647,77.9647,77.9557,77.9647,83696.0
2020-06-17 10:20:00,86.54,86.55,86.54,86.54,64254.0,77.9557,77.9647,77.9557,77.9557,64254.0
2020-06-17 10:30:00,86.55,86.55,86.54,86.55,14194.0,77.9647,77.9647,77.9557,77.9647,14194.0
2020-06-17 10:40:00,86.55,86.55,86.54,86.55,57593.0,77.9647,77.9647,77.9557,77.9647,57593.0
2020-06-17 10:50:00,86.54,86.55,86.54,86.54,88578.0,77.9557,77.9647,77.9557,77.9557,88578.0
2020-06-17 11:00:00,86.55,86.55,86.54,86.55,10638.0,77.9647,77.9647,77.9557,77.9647,10638.0
2020-06-17 11:10:00,86.55,86.55,86.54,86.55,23351.0,77.9647,77.9647,77.9557,77.9647,23351.0
2020-06-17 11:20:00,86.55,86.55,86.54,86.54,30278.0,77.9647,77.9647,77.9557,77.9557,30278.0
2020-06-17 11:30:00,86.55,86.55,86.54,86.54,17230.0,77.9647,77.9647,77.9557,77.9557,17230.0
2020-06-17 11:40:00,86.55,86.55,86.54,86.54,12153.0,77.9647,77.9647,77.9557,77.9557,12153.0
2020-06-17 11:50:00,86.54,86.55,86.54,86.54,21384.0,77.9557,77.9647,77.9557,77.9557,21384.0
2020-06-17 12:00:00,86.54,86.55,86.54,86.54,107119.0,77.9557,77.9647,77.9557,77.9557,107119.0
2020-06-17 12:10:00,86.55,86.55,86.54,86.54,118315.0,77.9647,77.9647,77.9557,77.9557,118315.0
2020-06-17 12:20:00,86.54,86.55,86.54,86.54,273380.0,77.9557,77.9647,77.9557,77.9557,273380.0
2020-06-17 12:30:00,86.54,86.55,86.53,86.54,418766.0,77.9557,77.9647,77.9467,77.9557,418766.0
2020-06-17 12:40:00,86.54,86.54,86.53,86.53,19296.0,77.9557,77.9557,77.9467,77.9467,19296.0
2020-06-17 12:50:00,86.54,86.54,86.53,86.54,21551.0,77.9557,77.9557,77.9467,77.9557,21551.0
2020-06-17 13:00:00,86.53,86.54,86.53,86.54,23640.0,77.9467,77.9557,77.9467,77.9557,23640.0
2020-06-17 13:10:00,86.53,86.54,86.53,86.54,34545.0,77.9467,77.9557,77.9467,77.9557,34545.0
2020-06-17 13:20:00,86.54,86.54,86.53,86.53,57570.0,77.9557,77.9557,77.9467,77.9467,57570.0
2020-06-17 13:30:00,86.53,86.54,86.53,86.53,61221.0,77.9467,77.9557,77.9467,77.9467,61221.0
2020-06-17 13:40:00,86.53,86.54,86.53,86.53,28732.0,77.9467,77.9557,77.9467,77.9467,28732.0
2020-06-17 13:50:00,86.53,86.54,86.53,86.54,30366.0,77.9467,77.9557,77.9467,77.9557,30366.0
2020-06-17 14:00:00,86.54,86.54,86.53,86.54,26418.0,77.9557,77.9557,77.9467,77.9557,26418.0
2020-06-17 14:10:00,86.54,86.54,86.53,86.54,32740.0,77.9557,77.9557,77.9467,77.9557,32740.0
2020-06-17 14:20:00,86.54,86.54,86.53,86.54,16728.0,77.9557,77.9557,77.9467,77.9557,16728.0
2020-06-17 14:30:00,86.54,86.55,86.53,86.55,65823.0,77.9557,77.9647,77.9467,77.9647,65823.0
2020-06-17 14:40:00,86.54,86.55,86.54,86.54,88374.0,77.9557,77.9647,77.9557,77.9557,88374.0
2020-06-17 14:50:00,86.54,86.55,86.54,86.55,51280.0,77.9557,77.9647,77.9557,77.9647,51280.0
2020-06-17 15:00:00,86.55,86.55,86.54,86.55,44958.0,77.9647,77.9647,77.9557,77.9647,44958.0
2020-06-17 15:10:00,86.54,86.55,86.54,86.54,59481.0,77.9557,77.9647,77.9557,77.9557,59481.0
2020-06-17 15:20:00,86.54,86.55,86.54,86.55,48656.0,77.9557,77.9647,77.9557,77.9647,48656.0
2020-06-17 15:30:00,86.55,86.55,86.54,86.55,40320.0,77.9647,77.9647,77.9557,77.9647,40320.0
2020-06-17 15:40:00,86.54,86.55,86.54,86.55,100029.0,77.9557,77.9647,77.9557,77.9647,100029.0
2020-06-17 15:50:00,86.55,86.55,86.54,86.54,249936.0,77.9647,77.9647,77.9557,77.9557,249936.0
2020-06-18 09:30:00,86.56,86.56,86.55,86.55,63264.0,77.9737,77.9737,77.9647,77.9647,63264.0
2020-06-18 09:40:00,86.56,86.56,86.55,86.55,54839.0,77.9737,77.9737,77.9647,77.9647,54839.0
2020-06-18 09:50:00,86.55,86.56,86.55,86.56,13021.0,77.9647,77.9737,77.9647,77.9737,13021.0
2020-06-18 10:00:00,86.56,86.56,86.55,86.56,21808.0,77.9737,77.9737,77.9647,77.9737,21808.0
2020-06-18 10:10:00,86.55,86.56,86.55,86.55,25900.0,77.9647,77.9737,77.9647,77.9647,25900.0
2020-06-18 10:20:00,86.56,86.56,86.55,86.56,14433.0,77.9737,77.9737,77.9647,77.9737,14433.0
2020-06-18 10:30:00,86.55,86.56,86.55,86.55,12833.0,77.9647,77.9737,77.9647,77.9647,12833.0
2020-06-18 10:40:00,86.55,86.56,86.55,86.55,28042.0,77.9647,77.9737,77.9647,77.9647,28042.0
2020-06-18 10:50:00,86.55,86.56,86.55,86.55,12264.0,77.9647,77.9737,77.9647,77.9647,12264.0
2020-06-18 11:00:00,86.56,86.56,86.55,86.56,32203.0,77.9737,77.9737,77.9647,77.9737,32203.0
2020-06-18 11:10:00,86.55,86.56,86.55,86.56,34189.0,77.9647,77.9737,77.9647,77.9737,34189.0
2020-06-18 11:20:00,86.56,86.56,86.55,86.56,16114.0,77.9737,77.9737,77.9647,77.9737,16114.0
2020-06-18 11:30:00,86.56,86.56,86.55,86.56,67119.0,77.9737,77.9737,77.9647,77.9737,67119.0
2020-06-18 11:40:00,86.56,86.56,86.55,86.56,29686.0,77.9737,77.9737,77.9647,77.9737,29686.0
2020-06-18 11:50:00,86.55,86.56,86.55,86.55,74746.0,77.9647,77.9737,77.9647,77.9647,74746.0
2020-06-18 12:00:00,86.55,86.55,86.54,86.55,25900.0,77.9647,77.9647,77.9557,77.9647,25900.0
2020-06-18 12:10:00,86.55,86.55,86.54,86.54,73126.0,77.9647,77.9647,77.9557,77.9557,73126.0
2020-06-18 12:20:00,86.55,86.55,86.54,86.55,15328.0,77.9647,77.9647,77.9557,77.9647,15328.0
2020-06-18 12:30:00,86.55,86.55,86.54,86.55,19346.0,77.9647,77.9647,77.9557,77.9647,19346.0
2020-06-18 12:40:00,86.55,86.55,86.54,86.55,26034.0,77.9647,77.9647,77.9557,77.9647,26034.0
2020-06-18 12:50:00,86.54,86.55,86.54,86.55,38707.0,77.9557,77.9647,77.9557,77.9647,38707.0
2020-06-18 13:00:00,86.55,86.55,86.54,86.55,31817.0,77.9647,77.9647,77.9557,77.9647,31817.0
2020-06-18 13:10:00,86.54,86.55,86.54,86.55,13306.0,77.9557,77.9647,77.9557,77.9647,13306.0
2020-06-18 13:20:00,86.54,86.55,86.54,86.55,31262.0,77.9557,77.9647,77.9557,77.9647,31262.0
2020-06-18 13:30:00,86.55,86.55,86.54,86.54,92849.0,77.9647,77.9647,77.9557,77.9557,92849.0
2020-06-18 13:40:00,86.55,86.55,86.54,86.55,98904.0,77.9647,77.9647,77.9557,77.9647,98904.0
2020-06-18 13:50:00,86.55,86.55,86.54,86.54,52289.0,77.9647,77.9647,77.9557,77.9557,52289.0
2020-06-18 14:00:00,86.55,86.55,86.54,86.55,38157.0,77.9647,77.9647,77.9557,77.9647,38157.0
2020-06-18 14:10:00,86.55,86.55,86.54,86.55,32074.0,77.9647,77.9647,77.9557,77.9647,32074.0
2020-06-18 14:20:00,86.54,86.55,86.54,86.54,21457.0,77.9557,77.9647,77.9557,77.9557,21457.0
2020-06-18 14:30:00,86.55,86.55,86.54,86.55,6641.0,77.9647,77.9647,77.9557,77.9647,6641.0
2020-06-18 14:40:00,86.55,86.55,86.54,86.55,20315.0,77.9647,77.9647,77.9557,77.9647,20315.0
2020-06-18 14:50:00,86.55,86.55,86.54,86.55,67723.0,77.9647,77.9647,77.9557,77.9647,67723.0
2020-06-18 15:00:00,86.55,86.55,86.54,86.54,45249.0,77.9647,77.9647,77.9557,77.9557,45249.0
2020-06-18 15:10:00,86.55,86.55,86.54,86.55,19532.0,77.9647,77.9647,77.9557,77.9647,19532.0
2020-06-18 15:20:00,86.54,86.55,86.54,86.55,50305.0,77.9557,77.9647,77.9557,77.9647,50305.0
2020-06-18 15:30:00,86.55,86.55,86.54,86.55,117780.0,77.9647,77.9647,77.9557,77.9647,117780.0
2020-06-18 15:40:00,86.54,86.55,86.54,86.55,131252.0,77.9557,77.9647,77.9557,77.9647,131252.0
2020-06-18 15:50:00,86.55,86.55,86.54,86.55,150843.0,77.9647,77.9647,77.9557,77.9647,150843.0
2020-06-19 09:30:00,86.55,86.56,86.54,86.56,99123.0,77.9647,77.9737,77.9557,77.9737,99123.0
2020-06-19 09:40:00,86.56,86.56,86.55,86.55,75576.0,77.9737,77.9737,77.9647,77.9647,75576.0
2020-06-19 09:50:00,86.55,86.56,86.55,86.56,151677.0,77.9647,77.9737,77.9647,77.9737,151677.0
2020-06-19 10:00:00,86.56,86.57,86.55,86.56,278873.0,77.9737,77.9827,77.9647,77.9737,278873.0
2020-06-19 10:10:00,86.56,86.56,86.55,86.56,20548.0,77.9737,77.9737,77.9647,77.9737,20548.0
2020-06-19 10:20:00,86.56,86.56,86.55,86.55,26897.0,77.9737,77.9737,77.9647,77.9647,26897.0
2020-06-19 10:30:00,86.56,86.56,86.55,86.56,28025.0,77.9737,77.9737,77.9647,77.9737,28025.0
2020-06-19 10:40:00,86.56,86.56,86.55,86.55,115582.0,77.9737,77.9737,77.9647,77.9647,115582.0
2020-06-19 10:50:00,86.56,86.56,86.55,86.55,243067.0,77.9737,77.9737,77.9647,77.9647,243067.0
2020-06-19 11:00:00,86.56,86.56,86.55,86.55,133731.0,77.9737,77.9737,77.9647,77.9647,133731.0
2020-06-19 11:10:00,86.56,86.56,86.55,86.56,87106.0,77.9737,77.9737,77.9647,77.9737,87106.0
2020-06-19 11:20:00,86.56,86.56,86.55,86.56,36451.0,77.9737,77.9737,77.9647,77.9737,36451.0
2020-06-19 11:30:00,86.56,86.56,86.55,86.56,34179.0,77.9737,77.9737,77.9647,77.9737,34179.0
2020-06-19 11:40:00,86.56,86.56,86.55,86.56,56025.0,77.9737,77.9737,77.9647,77.9737,56025.0
2020-06-19 11:50:00,86.56,86.56,86.55,86.56,50630.0,77.9737,77.9737,77.9647,77.9737,50630.0
2020-06-19 12:00:00,86.56,86.57,86.55,86.57,45391.0,77.9737,77.9827,77.9647,77.9827,45391.0
2020-06-19 12:10:00,86.56,86.57,86.56,86.56,37236.0,77.9737,77.9827,77.9737,77.9737,37236.0
2020-06-19 12:20:00,86.57,86.58,86.56,86.58,427248.0,77.9827,77.9917,77.9737,77.9917,427248.0
2020-06-19 12:30:00,86.58,86.58,86.56,86.56,54672.0,77.9917,77.9917,77.9737,77.9737,54672.0
2020-06-19 12:40:00,86.56,86.57,86.56,86.56,77256.0,77.9737,77.9827,77.9737,77.9737,77256.0
2020-06-19 12:50:00,86.56,86.57,86.56,86.56,14664.0,77.9737,77.9827,77.9737,77.9737,14664.0
2020-06-19 13:00:00,86.56,86.57,86.56,86.57,51681.0,77.9737,77.9827,77.9737,77.9827,51681.0
2020-06-19 13:10:00,86.56,86.57,86.56,86.56,26489.0,77.9737,77.9827,77.9737,77.9737,26489.0
2020-06-19 13:20:00,86.56,86.57,86.56,86.56,43681.0,77.9737,77.9827,77.9737,77.9737,43681.0
2020-06-19 13:30:00,86.56,86.57,86.56,86.56,11631.0,77.9737,77.9827,77.9737,77.9737,11631.0
2020-06-19 13:40:00,86.56,86.57,86.56,86.56,9620.0,77.9737,77.9827,77.9737,77.9737,9620.0
2020-06-19 13:50:00,86.57,86.57,86.56,86.56,27886.0,77.9827,77.9827,77.9737,77.9737,27886.0
2020-06-19 14:00:00,86.56,86.57,86.56,86.56,230840.0,77.9737,77.9827,77.9737,77.9737,230840.0
2020-06-19 14:10:00,86.56,86.57,86.56,86.56,17754.0,77.9737,77.9827,77.9737,77.9737,17754.0
2020-06-19 14:20:00,86.56,86.57,86.56,86.56,9079.0,77.9737,77.9827,77.9737,77.9737,9079.0
2020-06-19 14:30:00,86.56,86.57,86.56,86.56,63198.0,77.9737,77.9827,77.9737,77.9737,63198.0
2020-06-19 14:40:00,86.56,86.57,86.55,86.56,76466.0,77.9737,77.9827,77.9647,77.9737,76466.0
2020-06-19 14:50:00,86.56,86.56,86.55,86.56,18018.0,77.9737,77.9737,77.9647,77.9737,18018.0
2020-06-19 15:00:00,86.56,86.56,86.55,86.56,42124.0,77.9737,77.9737,77.9647,77.9737,42124.0
2020-06-19 15:10:00,86.56,86.56,86.55,86.55,14818.0,77.9737,77.9737,77.9647,77.9647,14818.0
2020-06-19 15:20:00,86.55,86.56,86.55,86.56,200129.0,77.9647,77.9737,77.9647,77.9737,200129.0
2020-06-19 15:30:00,86.56,86.56,86.55,86.56,30763.0,77.9737,77.9737,77.9647,77.9737,30763.0
2020-06-19 15:40:00,86.56,86.56,86.55,86.56,205972.0,77.9737,77.9737,77.9647,77.9737,205972.0
2020-06-19 15:50:00,86.56,86.56,86.55,86.56,160164.0,77.9737,77.9737,77.9647,77.9737,160164.0
2020-06-22 09:30:00,86.56,86.57,86.56,86.56,98771.0,77.9737,77.9827,77.9737,77.9737,98771.0
2020-06-22 09:40:00,86.56,86.57,86.56,86.56,49674.0,77.9737,77.9827,77.9737,77.9737,49674.0
2020-06-22 09:50:00,86.56,86.57,86.56,86.57,82265.0,77.9737,77.9827,77.9737,77.9827,82265.0
2020-06-22 10:00:00,86.56,86.57,86.56,86.57,18770.0,77.9737,77.9827,77.9737,77.9827,18770.0
2020-06-22 10:10:00,86.57,86.57,86.56,86.56,62835.0,77.9827,77.9827,77.9737,77.9737,62835.0
2020-06-22 10:20:00,86.57,86.57,86.56,86.56,38124.0,77.9827,77.9827,77.9737,77.9737,38124.0
2020-06-22 10:30:00,86.57,86.57,86.56,86.57,12439.0,77.9827,77.9827,77.9737,77.9827,12439.0
2020-06-22 10:40:00,86.56,86.57,86.56,86.56,6301.0,77.9737,77.9827,77.9737,77.9737,6301.0
2020-06-22 10:50:00,86.56,86.57,86.56,86.56,18064.0,77.9737,77.9827,77.9737,77.9737,18064.0
2020-06-22 11:00:00,86.57,86.57,86.56,86.56,9607.0,77.9827,77.9827,77.9737,77.9737,9607.0
2020-06-22 11:10:00,86.57,86.57,86.56,86.56,87316.0,77.9827,77.9827,77.9737,77.9737,87316.0
2020-06-22 11:20:00,86.56,86.57,86.56,86.57,82568.0,77.9737,77.9827,77.9737,77.9827,82568.0
2020-06-22 11:30:00,86.56,86.57,86.56,86.57,17147.0,77.9737,77.9827,77.9737,77.9827,17147.0
2020-06-22 11:40:00,86.57,86.57,86.56,86.57,25460.0,77.9827,77.9827,77.9737,77.9827,25460.0
2020-06-22 11:50:00,86.56,86.57,86.56,86.56,222559.0,77.9737,77.9827,77.9737,77.9737,222559.0
2020-06-22 12:00:00,86.56,86.57,86.56,86.56,46360.0,77.9737,77.9827,77.9737,77.9737,46360.0
2020-06-22 12:10:00,86.56,86.57,86.56,86.56,19610.0,77.9737,77.9827,77.9737,77.9737,19610.0
2020-06-22 12:20:00,86.56,86.57,86.56,86.56,29278.0,77.9737,77.9827,77.9737,77.9737,29278.0
2020-06-22 12:30:00,86.57,86.57,86.56,86.56,61051.0,77.9827,77.9827,77.9737,77.9737,61051.0
2020-06-22 12:40:00,86.56,86.57,86.56,86.56,13747.0,77.9737,77.9827,77.9737,77.9737,13747.0
2020-06-22 12:50:00,86.56,86.57,86.55,86.56,48093.0,77.9737,77.9827,77.9647,77.9737,48093.0
2020-06-22 13:00:00,86.56,86.56,86.55,86.55,52105.0,77.9737,77.9737,77.9647,77.9647,52105.0
2020-06-22 13:10:00,86.56,86.56,86.55,86.56,31880.0,77.9737,77.9737,77.9647,77.9737,31880.0
2020-06-22 13:20:00,86.56,86.56,86.55,86.55,33767.0,77.9737,77.9737,77.9647,77.9647,33767.0
2020-06-22 13:30:00,86.56,86.56,86.55,86.56,97537.0,77.9737,77.9737,77.9647,77.9737,97537.0
2020-06-22 13:40:00,86.56,86.56,86.55,86.56,18516.0,77.9737,77.9737,77.9647,77.9737,18516.0
2020-06-22 13:50:00,86.56,86.56,86.55,86.55,18862.0,77.9737,77.9737,77.9647,77.9647,18862.0
2020-06-22 14:00:00,86.55,86.56,86.55,86.55,31509.0,77.9647,77.9737,77.9647,77.9647,31509.0
2020-06-22 14:10:00,86.55,86.56,86.55,86.55,115832.0,77.9647,77.9737,77.9647,77.9647,115832.0
2020-06-22 14:20:00,86.56,86.56,86.55,86.56,39452.0,77.9737,77.9737,77.9647,77.9737,39452.0
2020-06-22 14:30:00,86.55,86.56,86.55,86.55,14348.0,77.9647,77.9737,77.9647,77.9647,14348.0
2020-06-22 14:40:00,86.56,86.56,86.55,86.55,25393.0,77.9737,77.9737,77.9647,77.9647,25393.0
2020-06-22 14:50:00,86.55,86.56,86.55,86.55,107352.0,77.9647,77.9737,77.9647,77.9647,107352.0
2020-06-22 15:00:00,86.55,86.56,86.54,86.55,33682.0,77.9647,77.9737,77.9557,77.9647,33682.0
2020-06-22 15:10:00,86.55,86.55,86.54,86.54,264468.0,77.9647,77.9647,77.9557,77.9557,264468.0
2020-06-22 15:20:00,86.55,86.55,86.54,86.55,22152.0,77.9647,77.9647,77.9557,77.9647,22152.0
2020-06-22 15:30:00,86.55,86.55,86.54,86.55,88153.0,77.9647,77.9647,77.9557,77.9647,88153.0
2020-06-22 15:40:00,86.55,86.55,86.54,86.55,101626.0,77.9647,77.9647,77.9557,77.9647,101626.0
2020-06-22 15:50:00,86.55,86.56,86.54,86.55,240361.0,77.9647,77.9737,77.9557,77.9647,240361.0
2020-06-23 09:30:00,86.55,86.56,86.55,86.56,118939.0,77.9647,77.9737,77.9647,77.9737,118939.0
2020-06-23 09:40:00,86.55,86.56,86.55,86.55,34401.0,77.9647,77.9737,77.9647,77.9647,34401.0
2020-06-23 09:50:00,86.55,86.56,86.55,86.55,32915.0,77.9647,77.9737,77.9647,77.9647,32915.0
2020-06-23 10:00:00,86.55,86.56,86.55,86.56,64112.0,77.9647,77.9737,77.9647,77.9737,64112.0
2020-06-23 10:10:00,86.56,86.56,86.55,86.56,73484.0,77.9737,77.9737,77.9647,77.9737,73484.0
2020-06-23 10:20:00,86.55,86.56,86.55,86.56,43981.0,77.9647,77.9737,77.9647,77.9737,43981.0
2020-06-23 10:30:00,86.55,86.56,86.55,86.55,39269.0,77.9647,77.9737,77.9647,77.9647,39269.0
2020-06-23 10:40:00,86.55,86.55,86.54,86.55,29194.0,77.9647,77.9647,77.9557,77.9647,29194.0
2020-06-23 10:50:00,86.55,86.55,86.54,86.55,87238.0,77.9647,77.9647,77.9557,77.9647,87238.0
2020-06-23 11:00:00,86.54,86.55,86.54,86.54,28998.0,77.9557,77.9647,77.9557,77.9557,28998.0
2020-06-23 11:10:00,86.54,86.55,86.54,86.55,74530.0,77.9557,77.9647,77.9557,77.9647,74530.0
2020-06-23 11:20:00,86.55,86.55,86.54,86.55,197179.0,77.9647,77.9647,77.9557,77.9647,197179.0
2020-06-23 11:30:00,86.55,86.55,86.54,86.54,79695.0,77.9647,77.9647,77.9557,77.9557,79695.0
2020-06-23 11:40:00,86.55,86.55,86.54,86.55,45004.0,77.9647,77.9647,77.9557,77.9647,45004.0
2020-06-23 11:50:00,86.55,86.55,86.54,86.55,31402.0,77.9647,77.9647,77.9557,77.9647,31402.0
2020-06-23 12:00:00,86.55,86.55,86.54,86.55,31224.0,77.9647,77.9647,77.9557,77.9647,31224.0
2020-06-23 12:10:00,86.55,86.55,86.54,86.54,47360.0,77.9647,77.9647,77.9557,77.9557,47360.0
2020-06-23 12:20:00,86.55,86.55,86.54,86.54,53170.0,77.9647,77.9647,77.9557,77.9557,53170.0
2020-06-23 12:30:00,86.55,86.55,86.54,86.55,17913.0,77.9647,77.9647,77.9557,77.9647,17913.0
2020-06-23 12:40:00,86.55,86.55,86.54,86.54,53746.0,77.9647,77.9647,77.9557,77.9557,53746.0
2020-06-23 12:50:00,86.55,86.55,86.54,86.54,14568.0,77.9647,77.9647,77.9557,77.9557,14568.0
2020-06-23 13:00:00,86.55,86.55,86.54,86.55,18385.0,77.9647,77.9647,77.9557,77.9647,18385.0
2020-06-23 13:10:00,86.55,86.55,86.54,86.55,32906.0,77.9647,77.9647,77.9557,77.9647,32906.0
2020-06-23 13:20:00,86.55,86.55,86.54,86.55,66717.0,77.9647,77.9647,77.9557,77.9647,66717.0
2020-06-23 13:30:00,86.54,86.55,86.54,86.55,16014.0,77.9557,77.9647,77.9557,77.9647,16014.0
2020-06-23 13:40:00,86.55,86.55,86.54,86.55,20246.0,77.9647,77.9647,77.9557,77.9647,20246.0
2020-06-23 13:50:00,86.55,86.55,86.54,86.55,32390.0,77.9647,77.9647,77.9557,77.9647,32390.0
2020-06-23 14:00:00,86.55,86.55,86.54,86.54,44341.0,77.9647,77.9647,77.9557,77.9557,44341.0
2020-06-23 14:10:00,86.55,86.55,86.54,86.54,52217.0,77.9647,77.9647,77.9557,77.9557,52217.0
2020-06-23 14:20:00,86.55,86.55,86.54,86.54,30529.0,77.9647,77.9647,77.9557,77.9557,30529.0
2020-06-23 14:30:00,86.55,86.55,86.54,86.55,37825.0,77.9647,77.9647,77.9557,77.9647,37825.0
2020-06-23 14:40:00,86.54,86.55,86.54,86.55,20599.0,77.9557,77.9647,77.9557,77.9647,20599.0
2020-06-23 14:50:00,86.55,86.55,86.54,86.55,21024.0,77.9647,77.9647,77.9557,77.9647,21024.0
2020-06-23 15:00:00,86.55,86.55,86.54,86.55,32795.0,77.9647,77.9647,77.9557,77.9647,32795.0
2020-06-23 15:10:00,86.54,86.56,86.54,86.56,139101.0,77.9557,77.9737,77.9557,77.9737,139101.0
2020-06-23 15:20:00,86.55,86.56,86.55,86.55,67102.0,77.9647,77.9737,77.9647,77.9647,67102.0
2020-06-23 15:30:00,86.55,86.56,86.55,86.56,381496.0,77.9647,77.9737,77.9647,77.9737,381496.0
2020-06-23 15:40:00,86.56,86.56,86.55,86.56,74735.0,77.9737,77.9737,77.9647,77.9737,74735.0
2020-06-23 15:50:00,86.56,86.56,86.55,86.55,227222.0,77.9737,77.9737,77.9647,77.9647,227222.0
2020-06-24 09:30:00,86.55,86.56,86.54,86.56,119652.0,77.9647,77.9737,77.9557,77.9737,119652.0
2020-06-24 09:40:00,86.55,86.56,86.55,86.56,43017.0,77.9647,77.9737,77.9647,77.9737,43017.0
2020-06-24 09:50:00,86.56,86.56,86.55,86.56,67670.0,77.9737,77.9737,77.9647,77.9737,67670.0
2020-06-24 10:00:00,86.56,86.56,86.55,86.56,23083.0,77.9737,77.9737,77.9647,77.9737,23083.0
2020-06-24 10:10:00,86.55,86.56,86.55,86.56,109739.0,77.9647,77.9737,77.9647,77.9737,109739.0
2020-06-24 10:20:00,86.56,86.56,86.55,86.55,27382.0,77.9737,77.9737,77.9647,77.9647,27382.0
2020-06-24 10:30:00,86.55,86.56,86.55,86.56,15991.0,77.9647,77.9737,77.9647,77.9737,15991.0
2020-06-24 10:40:00,86.56,86.57,86.55,86.57,49671.0,77.9737,77.9827,77.9647,77.9827,49671.0
2020-06-24 10:50:00,86.56,86.57,86.56,86.56,74833.0,77.9737,77.9827,77.9737,77.9737,74833.0
2020-06-24 11:00:00,86.56,86.57,86.55,86.56,96989.0,77.9737,77.9827,77.9647,77.9737,96989.0
2020-06-24 11:10:00,86.57,86.57,86.56,86.56,9016.0,77.9827,77.9827,77.9737,77.9737,9016.0
2020-06-24 11:20:00,86.56,86.57,86.56,86.56,16855.0,77.9737,77.9827,77.9737,77.9737,16855.0
2020-06-24 11:30:00,86.56,86.57,86.56,86.56,128123.0,77.9737,77.9827,77.9737,77.9737,128123.0
2020-06-24 11:40:00,86.57,86.57,86.56,86.56,12199.0,77.9827,77.9827,77.9737,77.9737,12199.0
2020-06-24 11:50:00,86.56,86.57,86.56,86.56,41575.0,77.9737,77.9827,77.9737,77.9737,41575.0
2020-06-24 12:00:00,86.56,86.57,86.56,86.56,41837.0,77.9737,77.9827,77.9737,77.9737,41837.0
2020-06-24 12:10:00,86.56,86.57,86.56,86.56,33684.0,77.9737,77.9827,77.9737,77.9737,33684.0
2020-06-24 12:20:00,86.56,86.57,86.56,86.57,19881.0,77.9737,77.9827,77.9737,77.9827,19881.0
2020-06-24 12:30:00,86.56,86.57,86.56,86.56,32671.0,77.9737,77.9827,77.9737,77.9737,32671.0
2020-06-24 12:40:00,86.56,86.57,86.55,86.56,57798.0,77.9737,77.9827,77.9647,77.9737,57798.0
2020-06-24 12:50:00,86.56,86.57,86.55,86.56,48903.0,77.9737,77.9827,77.9647,77.9737,48903.0
2020-06-24 13:00:00,86.56,86.57,86.56,86.56,43086.0,77.9737,77.9827,77.9737,77.9737,43086.0
2020-06-24 13:10:00,86.56,86.57,86.56,86.56,27793.0,77.9737,77.9827,77.9737,77.9737,27793.0
2020-06-24 13:20:00,86.56,86.57,86.56,86.56,29150.0,77.9737,77.9827,77.9737,77.9737,29150.0
2020-06-24 13:30:00,86.56,86.57,86.56,86.57,32655.0,77.9737,77.9827,77.9737,77.9827,32655.0
2020-06-24 13:40:00,86.57,86.57,86.56,86.56,27876.0,77.9827,77.9827,77.9737,77.9737,27876.0
2020-06-24 13:50:00,86.56,86.57,86.56,86.56,35582.0,77.9737,77.9827,77.9737,77.9737,35582.0
2020-06-24 14:00:00,86.56,86.57,86.56,86.56,25245.0,77.9737,77.9827,77.9737,77.9737,25245.0
2020-06-24 14:10:00,86.57,86.57,86.56,86.57,40459.0,77.9827,77.9827,77.9737,77.9827,40459.0
2020-06-24 14:20:00,86.57,86.57,86.56,86.56,36925.0,77.9827,77.9827,77.9737,77.9737,36925.0
2020-06-24 14:30:00,86.56,86.57,86.56,86.56,45572.0,77.9737,77.9827,77.9737,77.9737,45572.0
2020-06-24 14:40:00,86.56,86.57,86.56,86.56,17739.0,77.9737,77.9827,77.9737,77.9737,17739.0
2020-06-24 14:50:00,86.56,86.57,86.56,86.56,33856.0,77.9737,77.9827,77.9737,77.9737,33856.0
2020-06-24 15:00:00,86.57,86.57,86.56,86.56,69610.0,77.9827,77.9827,77.9737,77.9737,69610.0
2020-06-24 15:10:00,86.57,86.57,86.56,86.56,32927.0,77.9827,77.9827,77.9737,77.9737,32927.0
2020-06-24 15:20:00,86.56,86.57,86.56,86.57,38346.0,77.9737,77.9827,77.9737,77.9827,38346.0
2020-06-24 15:30:00,86.56,86.57,86.56,86.56,85576.0,77.9737,77.9827,77.9737,77.9737,85576.0
2020-06-24 15:40:00,86.56,86.57,86.56,86.56,69893.0,77.9737,77.9827,77.9737,77.9737,69893.0
2020-06-24 15:50:00,86.56,86.57,86.56,86.56,143887.0,77.9737,77.9827,77.9737,77.9737,143887.0
2020-06-25 09:30:00,86.56,86.58,86.56,86.57,73176.0,77.9737,77.9917,77.9737,77.9827,73176.0
2020-06-25 09:40:00,86.56,86.58,86.56,86.57,51342.0,77.9737,77.9917,77.9737,77.9827,51342.0
2020-06-25 09:50:00,86.57,86.58,86.57,86.58,29918.0,77.9827,77.9917,77.9827,77.9917,29918.0
2020-06-25 10:00:00,86.58,86.58,86.57,86.57,19805.0,77.9917,77.9917,77.9827,77.9827,19805.0
2020-06-25 10:10:00,86.57,86.58,86.56,86.57,88049.0,77.9827,77.9917,77.9737,77.9827,88049.0
2020-06-25 10:20:00,86.57,86.57,86.56,86.57,73159.0,77.9827,77.9827,77.9737,77.9827,73159.0
2020-06-25 10:30:00,86.57,86.57,86.56,86.56,24180.0,77.9827,77.9827,77.9737,77.9737,24180.0
2020-06-25 10:40:00,86.57,86.57,86.56,86.57,11927.0,77.9827,77.9827,77.9737,77.9827,11927.0
2020-06-25 10:50:00,86.57,86.57,86.56,86.57,18077.0,77.9827,77.9827,77.9737,77.9827,18077.0
2020-06-25 11:00:00,86.56,86.57,86.56,86.57,19970.0,77.9737,77.9827,77.9737,77.9827,19970.0
2020-06-25 11:10:00,86.57,86.57,86.56,86.56,21833.0,77.9827,77.9827,77.9737,77.9737,21833.0
2020-06-25 11:20:00,86.56,86.57,86.56,86.56,12906.0,77.9737,77.9827,77.9737,77.9737,12906.0
2020-06-25 11:30:00,86.57,86.58,86.56,86.58,36861.0,77.9827,77.9917,77.9737,77.9917,36861.0
2020-06-25 11:40:00,86.58,86.58,86.57,86.58,38633.0,77.9917,77.9917,77.9827,77.9917,38633.0
2020-06-25 11:50:00,86.57,86.58,86.57,86.57,14258.0,77.9827,77.9917,77.9827,77.9827,14258.0
2020-06-25 12:00:00,86.58,86.58,86.57,86.58,4514.0,77.9917,77.9917,77.9827,77.9917,4514.0
2020-06-25 12:10:00,86.57,86.58,86.56,86.57,37719.0,77.9827,77.9917,77.9737,77.9827,37719.0
2020-06-25 12:20:00,86.57,86.57,86.56,86.56,30315.0,77.9827,77.9827,77.9737,77.9737,30315.0
2020-06-25 12:30:00,86.56,86.57,86.56,86.56,77032.0,77.9737,77.9827,77.9737,77.9737,77032.0
2020-06-25 12:40:00,86.57,86.57,86.56,86.57,18971.0,77.9827,77.9827,77.9737,77.9827,18971.0
2020-06-25 12:50:00,86.57,86.57,86.56,86.56,29556.0,77.9827,77.9827,77.9737,77.9737,29556.0
2020-06-25 13:00:00,86.57,86.57,86.56,86.56,25233.0,77.9827,77.9827,77.9737,77.9737,25233.0
2020-06-25 13:10:00,86.56,86.57,86.56,86.56,18150.0,77.9737,77.9827,77.9737,77.9737,18150.0
2020-06-25 13:20:00,86.56,86.57,86.56,86.57,9176.0,77.9737,77.9827,77.9737,77.9827,9176.0
2020-06-25 13:30:00,86.57,86.57,86.56,86.56,28491.0,77.9827,77.9827,77.9737,77.9737,28491.0
2020-06-25 13:40:00,86.56,86.57,86.56,86.57,10469.0,77.9737,77.9827,77.9737,77.9827,10469.0
2020-06-25 13:50:00,86.56,86.57,86.56,86.57,29810.0,77.9737,77.9827,77.9737,77.9827,29810.0
2020-06-25 14:00:00,86.56,86.57,86.56,86.56,4806.0,77.9737,77.9827,77.9737,77.9737,4806.0
2020-06-25 14:10:00,86.56,86.57,86.56,86.56,67252.0,77.9737,77.9827,77.9737,77.9737,67252.0
2020-06-25 14:20:00,86.56,86.57,86.56,86.56,29872.0,77.9737,77.9827,77.9737,77.9737,29872.0
2020-06-25 14:30:00,86.56,86.57,86.56,86.56,20598.0,77.9737,77.9827,77.9737,77.9737,20598.0
2020-06-25 14:40:00,86.57,86.57,86.56,86.56,18047.0,77.9827,77.9827,77.9737,77.9737,18047.0
2020-06-25 14:50:00,86.56,86.57,86.56,86.56,13673.0,77.9737,77.9827,77.9737,77.9737,13673.0
2020-06-25 15:00:00,86.57,86.57,86.56,86.57,135703.0,77.9827,77.9827,77.9737,77.9827,135703.0
2020-06-25 15:10:00,86.56,86.57,86.56,86.57,16019.0,77.9737,77.9827,77.9737,77.9827,16019.0
2020-06-25 15:20:00,86.56,86.57,86.56,86.57,47808.0,77.9737,77.9827,77.9737,77.9827,47808.0
2020-06-25 15:30:00,86.56,86.57,86.56,86.57,20267.0,77.9737,77.9827,77.9737,77.9827,20267.0
2020-06-25 15:40:00,86.57,86.57,86.56,86.56,77163.0,77.9827,77.9827,77.9737,77.9737,77163.0
2020-06-25 15:50:00,86.56,86.57,86.56,86.56,255417.0,77.9737,77.9827,77.9737,77.9737,255417.0
2020-06-26 09:30:00,86.57,86.59,86.57,86.58,52046.0,77.9827,78.0007,77.9827,77.9917,52046.0
2020-06-26 09:40:00,86.58,86.59,86.57,86.59,77594.0,77.9917,78.0007,77.9827,78.0007,77594.0
2020-06-26 09:50:00,86.59,86.59,86.58,86.58,36071.0,78.0007,78.0007,77.9917,77.9917,36071.0
2020-06-26 10:00:00,86.58,86.59,86.58,86.59,12934.0,77.9917,78.0007,77.9917,78.0007,12934.0
2020-06-26 10:10:00,86.58,86.59,86.58,86.59,9660.0,77.9917,78.0007,77.9917,78.0007,9660.0
2020-06-26 10:20:00,86.59,86.59,86.58,86.59,13887.0,78.0007,78.0007,77.9917,78.0007,13887.0
2020-06-26 10:30:00,86.59,86.59,86.58,86.59,22160.0,78.0007,78.0007,77.9917,78.0007,22160.0
2020-06-26 10:40:00,86.59,86.59,86.58,86.59,19209.0,78.0007,78.0007,77.9917,78.0007,19209.0
2020-06-26 10:50:00,86.59,86.59,86.58,86.59,48457.0,78.0007,78.0007,77.9917,78.0007,48457.0
2020-06-26 11:00:00,86.59,86.6,86.58,86.59,880011.0,78.0007,78.0097,77.9917,78.0007,880011.0
2020-06-26 11:10:00,86.59,86.6,86.59,86.59,1124042.0,78.0007,78.0097,78.0007,78.0007,1124042.0
2020-06-26 11:20:00,86.59,86.6,86.59,86.59,70944.0,78.0007,78.0097,78.0007,78.0007,70944.0
2020-06-26 11:30:00,86.59,86.6,86.59,86.59,351407.0,78.0007,78.0097,78.0007,78.0007,351407.0
2020-06-26 11:40:00,86.59,86.6,86.59,86.59,11873.0,78.0007,78.0097,78.0007,78.0007,11873.0
2020-06-26 11:50:00,86.6,86.6,86.59,86.59,53106.0,78.0097,78.0097,78.0007,78.0007,53106.0
2020-06-26 12:00:00,86.59,86.61,86.59,86.61,79666.0,78.0007,78.0187,78.0007,78.0187,79666.0
2020-06-26 12:10:00,86.61,86.61,86.6,86.61,169728.0,78.0187,78.0187,78.0097,78.0187,169728.0
2020-06-26 12:20:00,86.6,86.61,86.6,86.61,49406.0,78.0097,78.0187,78.0097,78.0187,49406.0
2020-06-26 12:30:00,86.6,86.61,86.6,86.61,31343.0,78.0097,78.0187,78.0097,78.0187,31343.0
2020-06-26 12:40:00,86.6,86.61,86.6,86.61,20359.0,78.0097,78.0187,78.0097,78.0187,20359.0
2020-06-26 12:50:00,86.61,86.61,86.6,86.6,27077.0,78.0187,78.0187,78.0097,78.0097,27077.0
2020-06-26 13:00:00,86.61,86.61,86.6,86.61,14578.0,78.0187,78.0187,78.0097,78.0187,14578.0
2020-06-26 13:10:00,86.6,86.61,86.6,86.61,10218.0,78.0097,78.0187,78.0097,78.0187,10218.0
2020-06-26 13:20:00,86.6,86.61,86.6,86.6,9412.0,78.0097,78.0187,78.0097,78.0097,9412.0
2020-06-26 13:30:00,86.61,86.61,86.6,86.61,30059.0,78.0187,78.0187,78.0097,78.0187,30059.0
2020-06-26 13:40:00,86.6,86.61,86.6,86.61,30857.0,78.0097,78.0187,78.0097,78.0187,30857.0
2020-06-26 13:50:00,86.61,86.61,86.6,86.6,28394.0,78.0187,78.0187,78.0097,78.0097,28394.0
2020-06-26 14:00:00,86.6,86.61,86.6,86.6,46649.0,78.0097,78.0187,78.0097,78.0097,46649.0
2020-06-26 14:10:00,86.6,86.61,86.6,86.6,19494.0,78.0097,78.0187,78.0097,78.0097,19494.0
2020-06-26 14:20:00,86.6,86.61,86.6,86.6,16830.0,78.0097,78.0187,78.0097,78.0097,16830.0
2020-06-26 14:30:00,86.6,86.61,86.6,86.61,18370.0,78.0097,78.0187,78.0097,78.0187,18370.0
2020-06-26 14:40:00,86.6,86.61,86.6,86.61,9936.0,78.0097,78.0187,78.0097,78.0187,9936.0
2020-06-26 14:50:00,86.61,86.61,86.6,86.61,53494.0,78.0187,78.0187,78.0097,78.0187,53494.0
2020-06-26 15:00:00,86.6,86.61,86.6,86.6,76323.0,78.0097,78.0187,78.0097,78.0097,76323.0
2020-06-26 15:10:00,86.6,86.61,86.59,86.59,179384.0,78.0097,78.0187,78.0007,78.0007,179384.0
2020-06-26 15:20:00,86.59,86.6,86.59,86.59,19952.0,78.0007,78.0097,78.0007,78.0007,19952.0
2020-06-26 15:30:00,86.59,86.6,86.59,86.59,36470.0,78.0007,78.0097,78.0007,78.0007,36470.0
2020-06-26 15:40:00,86.59,86.6,86.59,86.59,23397.0,78.0007,78.0097,78.0007,78.0007,23397.0
2020-06-26 15:50:00,86.59,86.6,86.59,86.6,120715.0,78.0007,78.0097,78.0007,78.0097,120715.0
2020-06-29 09:30:00,86.6,86.61,86.59,86.6,82523.0,78.0097,78.0187,78.0007,78.0097,82523.0
2020-06-29 09:40:00,86.59,86.6,86.59,86.6,37930.0,78.0007,78.0097,78.0007,78.0097,37930.0
2020-06-29 09:50:00,86.6,86.6,86.59,86.6,35638.0,78.0097,78.0097,78.0007,78.0097,35638.0
2020-06-29 10:00:00,86.6,86.6,86.59,86.6,58292.0,78.0097,78.0097,78.0007,78.0097,58292.0
2020-06-29 10:10:00,86.59,86.6,86.59,86.59,67855.0,78.0007,78.0097,78.0007,78.0007,67855.0
2020-06-29 10:20:00,86.6,86.61,86.59,86.61,131744.0,78.0097,78.0187,78.0007,78.0187,131744.0
2020-06-29 10:30:00,86.6,86.61,86.6,86.6,24527.0,78.0097,78.0187,78.0097,78.0097,24527.0
2020-06-29 10:40:00,86.6,86.61,86.6,86.61,35079.0,78.0097,78.0187,78.0097,78.0187,35079.0
2020-06-29 10:50:00,86.6,86.61,86.6,86.6,28454.0,78.0097,78.0187,78.0097,78.0097,28454.0
2020-06-29 11:00:00,86.61,86.61,86.6,86.61,18437.0,78.0187,78.0187,78.0097,78.0187,18437.0
2020-06-29 11:10:00,86.61,86.61,86.6,86.61,18284.0,78.0187,78.0187,78.0097,78.0187,18284.0
2020-06-29 11:20:00,86.61,86.61,86.6,86.6,158349.0,78.0187,78.0187,78.0097,78.0097,158349.0
2020-06-29 11:30:00,86.61,86.61,86.6,86.6,37412.0,78.0187,78.0187,78.0097,78.0097,37412.0
2020-06-29 11:40:00,86.6,86.61,86.6,86.6,90364.0,78.0097,78.0187,78.0097,78.0097,90364.0
2020-06-29 11:50:00,86.61,86.61,86.6,86.61,18847.0,78.0187,78.0187,78.0097,78.0187,18847.0
2020-06-29 12:00:00,86.6,86.61,86.6,86.6,31741.0,78.0097,78.0187,78.0097,78.0097,31741.0
2020-06-29 12:10:00,86.61,86.61,86.59,86.6,342342.0,78.0187,78.0187,78.0007,78.0097,342342.0
2020-06-29 12:20:00,86.6,86.61,86.6,86.61,18324.0,78.0097,78.0187,78.0097,78.0187,18324.0
2020-06-29 12:30:00,86.6,86.61,86.6,86.6,55223.0,78.0097,78.0187,78.0097,78.0097,55223.0
2020-06-29 12:40:00,86.61,86.61,86.6,86.61,70054.0,78.0187,78.0187,78.0097,78.0187,70054.0
2020-06-29 12:50:00,86.61,86.61,86.6,86.61,74058.0,78.0187,78.0187,78.0097,78.0187,74058.0
2020-06-29 13:00:00,86.61,86.61,86.6,86.61,90866.0,78.0187,78.0187,78.0097,78.0187,90866.0
2020-06-29 13:10:00,86.61,86.61,86.6,86.6,44679.0,78.0187,78.0187,78.0097,78.0097,44679.0
2020-06-29 13:20:00,86.61,86.61,86.6,86.6,18519.0,78.0187,78.0187,78.0097,78.0097,18519.0
2020-06-29 13:30:00,86.6,86.61,86.6,86.6,29495.0,78.0097,78.0187,78.0097,78.0097,29495.0
2020-06-29 13:40:00,86.6,86.61,86.6,86.61,33572.0,78.0097,78.0187,78.0097,78.0187,33572.0
2020-06-29 13:50:00,86.61,86.61,86.6,86.61,53694.0,78.0187,78.0187,78.0097,78.0187,53694.0
2020-06-29 14:00:00,86.61,86.61,86.6,86.61,62551.0,78.0187,78.0187,78.0097,78.0187,62551.0
2020-06-29 14:10:00,86.6,86.61,86.6,86.61,53642.0,78.0097,78.0187,78.0097,78.0187,53642.0
2020-06-29 14:20:00,86.61,86.61,86.6,86.61,82772.0,78.0187,78.0187,78.0097,78.0187,82772.0
2020-06-29 14:30:00,86.61,86.61,86.6,86.61,40957.0,78.0187,78.0187,78.0097,78.0187,40957.0
2020-06-29 14:40:00,86.61,86.61,86.6,86.61,58361.0,78.0187,78.0187,78.0097,78.0187,58361.0
2020-06-29 14:50:00,86.61,86.61,86.6,86.61,37340.0,78.0187,78.0187,78.0097,78.0187,37340.0
2020-06-29 15:00:00,86.61,86.61,86.6,86.61,59632.0,78.0187,78.0187,78.0097,78.0187,59632.0
2020-06-29 15:10:00,86.61,86.61,86.6,86.61,58537.0,78.0187,78.0187,78.0097,78.0187,58537.0
2020-06-29 15:20:00,86.61,86.61,86.6,86.61,45763.0,78.0187,78.0187,78.0097,78.0187,45763.0
2020-06-29 15:30:00,86.61,86.61,86.6,86.61,45385.0,78.0187,78.0187,78.0097,78.0187,45385.0
2020-06-29 15:40:00,86.61,86.61,86.6,86.61,82896.0,78.0187,78.0187,78.0097,78.0187,82896.0
2020-06-29 15:50:00,86.61,86.62,86.6,86.61,131538.0,78.0187,78.0277,78.0097,78.0187,131538.0
2020-06-30 09:30:00,86.63,86.63,86.62,86.62,128317.0,78.0367,78.0367,78.0277,78.0277,128317.0
2020-06-30 09:40:00,86.62,86.63,86.62,86.63,47871.0,78.0277,78.0367,78.0277,78.0367,47871.0
2020-06-30 09:50:00,86.63,86.63,86.62,86.63,136622.0,78.0367,78.0367,78.0277,78.0367,136622.0
2020-06-30 10:00:00,86.63,86.63,86.62,86.63,33145.0,78.0367,78.0367,78.0277,78.0367,33145.0
2020-06-30 10:10:00,86.63,86.63,86.62,86.62,31559.0,78.0367,78.0367,78.0277,78.0277,31559.0
2020-06-30 10:20:00,86.62,86.63,86.62,86.63,41366.0,78.0277,78.0367,78.0277,78.0367,41366.0
2020-06-30 10:30:00,86.62,86.63,86.62,86.63,70825.0,78.0277,78.0367,78.0277,78.0367,70825.0
2020-06-30 10:40:00,86.63,86.63,86.61,86.62,99209.0,78.0367,78.0367,78.0187,78.0277,99209.0
2020-06-30 10:50:00,86.62,86.62,86.61,86.61,17171.0,78.0277,78.0277,78.0187,78.0187,17171.0
2020-06-30 11:00:00,86.62,86.62,86.61,86.61,36017.0,78.0277,78.0277,78.0187,78.0187,36017.0
2020-06-30 11:10:00,86.62,86.62,86.61,86.62,36254.0,78.0277,78.0277,78.0187,78.0277,36254.0
2020-06-30 11:20:00,86.62,86.62,86.61,86.62,45051.0,78.0277,78.0277,78.0187,78.0277,45051.0
2020-06-30 11:30:00,86.62,86.62,86.61,86.61,106333.0,78.0277,78.0277,78.0187,78.0187,106333.0
2020-06-30 11:40:00,86.62,86.62,86.61,86.62,29147.0,78.0277,78.0277,78.0187,78.0277,29147.0
2020-06-30 11:50:00,86.62,86.62,86.61,86.62,40710.0,78.0277,78.0277,78.0187,78.0277,40710.0
2020-06-30 12:00:00,86.62,86.62,86.61,86.62,20385.0,78.0277,78.0277,78.0187,78.0277,20385.0
2020-06-30 12:10:00,86.62,86.62,86.61,86.62,131234.0,78.0277,78.0277,78.0187,78.0277,131234.0
2020-06-30 12:20:00,86.61,86.62,86.61,86.62,45908.0,78.0187,78.0277,78.0187,78.0277,45908.0
2020-06-30 12:30:00,86.62,86.62,86.61,86.62,21003.0,78.0277,78.0277,78.0187,78.0277,21003.0
2020-06-30 12:40:00,86.62,86.62,86.61,86.62,13410.0,78.0277,78.0277,78.0187,78.0277,13410.0
2020-06-30 12:50:00,86.62,86.62,86.61,86.62,28042.0,78.0277,78.0277,78.0187,78.0277,28042.0
2020-06-30 13:00:00,86.62,86.62,86.61,86.62,71679.0,78.0277,78.0277,78.0187,78.0277,71679.0
2020-06-30 13:10:00,86.62,86.62,86.61,86.62,107498.0,78.0277,78.0277,78.0187,78.0277,107498.0
2020-06-30 13:20:00,86.61,86.62,86.61,86.62,22002.0,78.0187,78.0277,78.0187,78.0277,22002.0
2020-06-30 13:30:00,86.62,86.62,86.61,86.61,26734.0,78.0277,78.0277,78.0187,78.0187,26734.0
2020-06-30 13:40:00,86.62,86.62,86.61,86.61,51829.0,78.0277,78.0277,78.0187,78.0187,51829.0
2020-06-30 13:50:00,86.61,86.62,86.61,86.61,51282.0,78.0187,78.0277,78.0187,78.0187,51282.0
2020-06-30 14:00:00,86.61,86.62,86.61,86.61,56276.0,78.0187,78.0277,78.0187,78.0187,56276.0
2020-06-30 14:10:00,86.62,86.62,86.6,86.6,138870.0,78.0277,78.0277,78.0097,78.0097,138870.0
2020-06-30 14:20:00,86.61,86.61,86.6,86.61,40839.0,78.0187,78.0187,78.0097,78.0187,40839.0
2020-06-30 14:30:00,86.61,86.61,86.6,86.61,45933.0,78.0187,78.0187,78.0097,78.0187,45933.0
2020-06-30 14:40:00,86.61,86.62,86.6,86.61,164475.0,78.0187,78.0277,78.0097,78.0187,164475.0
2020-06-30 14:50:00,86.61,86.62,86.6,86.62,67316.0,78.0187,78.0277,78.0097,78.0277,67316.0
2020-06-30 15:00:00,86.61,86.62,86.61,86.61,35559.0,78.0187,78.0277,78.0187,78.0187,35559.0
2020-06-30 15:10:00,86.62,86.62,86.61,86.62,62547.0,78.0277,78.0277,78.0187,78.0277,62547.0
2020-06-30 15:20:00,86.62,86.62,86.61,86.61,66691.0,78.0277,78.0277,78.0187,78.0187,66691.0
2020-06-30 15:30:00,86.62,86.62,86.61,86.62,172142.0,78.0277,78.0277,78.0187,78.0277,172142.0
2020-06-30 15:40:00,86.62,86.62,86.61,86.62,1265285.0,78.0277,78.0277,78.0187,78.0277,1265285.0
2020-06-30 15:50:00,86.62,86.62,86.61,86.62,419454.0,78.0277,78.0277,78.0187,78.0277,419454.0
2020-07-01 09:30:00,86.56,86.56,86.54,86.55,178004.0,78.0283,78.0283,78.0103,78.0193,178004.0
2020-07-01 09:40:00,86.55,86.56,86.54,86.54,139725.0,78.0193,78.0283,78.0103,78.0103,139725.0
2020-07-01 09:50:00,86.54,86.55,86.54,86.54,125636.0,78.0103,78.0193,78.0103,78.0103,125636.0
2020-07-01 10:00:00,86.55,86.55,86.54,86.54,80225.0,78.0193,78.0193,78.0103,78.0103,80225.0
2020-07-01 10:10:00,86.54,86.55,86.53,86.53,107769.0,78.0103,78.0193,78.0013,78.0013,107769.0
2020-07-01 10:20:00,86.53,86.54,86.53,86.53,43393.0,78.0013,78.0103,78.0013,78.0013,43393.0
2020-07-01 10:30:00,86.53,86.54,86.53,86.53,54193.0,78.0013,78.0103,78.0013,78.0013,54193.0
2020-07-01 10:40:00,86.53,86.55,86.53,86.54,326931.0,78.0013,78.0193,78.0013,78.0103,326931.0
2020-07-01 10:50:00,86.54,86.55,86.54,86.54,947252.0,78.0103,78.0193,78.0103,78.0103,947252.0
2020-07-01 11:00:00,86.55,86.55,86.54,86.54,157971.0,78.0193,78.0193,78.0103,78.0103,157971.0
2020-07-01 11:10:00,86.55,86.55,86.54,86.55,95209.0,78.0193,78.0193,78.0103,78.0193,95209.0
2020-07-01 11:20:00,86.55,86.55,86.54,86.55,21568.0,78.0193,78.0193,78.0103,78.0193,21568.0
2020-07-01 11:30:00,86.55,86.55,86.54,86.54,32418.0,78.0193,78.0193,78.0103,78.0103,32418.0
2020-07-01 11:40:00,86.55,86.55,86.54,86.55,92269.0,78.0193,78.0193,78.0103,78.0193,92269.0
2020-07-01 11:50:00,86.55,86.55,86.54,86.55,22129.0,78.0193,78.0193,78.0103,78.0193,22129.0
2020-07-01 12:00:00,86.54,86.55,86.54,86.55,34396.0,78.0103,78.0193,78.0103,78.0193,34396.0
2020-07-01 12:10:00,86.55,86.55,86.54,86.55,45375.0,78.0193,78.0193,78.0103,78.0193,45375.0
2020-07-01 12:20:00,86.55,86.55,86.54,86.55,25406.0,78.0193,78.0193,78.0103,78.0193,25406.0
2020-07-01 12:30:00,86.55,86.55,86.54,86.54,65286.0,78.0193,78.0193,78.0103,78.0103,65286.0
2020-07-01 12:40:00,86.55,86.55,86.54,86.55,18556.0,78.0193,78.0193,78.0103,78.0193,18556.0
2020-07-01 12:50:00,86.55,86.55,86.54,86.55,116865.0,78.0193,78.0193,78.0103,78.0193,116865.0
2020-07-01 13:00:00,86.55,86.55,86.54,86.55,32799.0,78.0193,78.0193,78.0103,78.0193,32799.0
2020-07-01 13:10:00,86.54,86.55,86.54,86.55,29391.0,78.0103,78.0193,78.0103,78.0193,29391.0
2020-07-01 13:20:00,86.55,86.55,86.53,86.54,329379.0,78.0193,78.0193,78.0013,78.0103,329379.0
2020-07-01 13:30:00,86.54,86.54,86.53,86.53,10703.0,78.0103,78.0103,78.0013,78.0013,10703.0
2020-07-01 13:40:00,86.54,86.54,86.53,86.53,12774.0,78.0103,78.0103,78.0013,78.0013,12774.0
2020-07-01 13:50:00,86.54,86.54,86.53,86.54,32193.0,78.0103,78.0103,78.0013,78.0103,32193.0
2020-07-01 14:00:00,86.54,86.54,86.53,86.53,60138.0,78.0103,78.0103,78.0013,78.0013,60138.0
2020-07-01 14:10:00,86.53,86.54,86.52,86.53,50241.0,78.0013,78.0103,77.9923,78.0013,50241.0
2020-07-01 14:20:00,86.52,86.53,86.52,86.53,33327.0,77.9923,78.0013,77.9923,78.0013,33327.0
2020-07-01 14:30:00,86.53,86.53,86.52,86.52,66232.0,78.0013,78.0013,77.9923,77.9923,66232.0
2020-07-01 14:40:00,86.53,86.53,86.52,86.52,66748.0,78.0013,78.0013,77.9923,77.9923,66748.0
2020-07-01 14:50:00,86.52,86.53,86.52,86.53,117875.0,77.9923,78.0013,77.9923,78.0013,117875.0
2020-07-01 15:00:00,86.53,86.53,86.52,86.53,90503.0,78.0013,78.0013,77.9923,78.0013,90503.0
2020-07-01 15:10:00,86.52,86.53,86.52,86.53,64877.0,77.9923,78.0013,77.9923,78.0013,64877.0
2020-07-01 15:20:00,86.53,86.53,86.52,86.52,44777.0,78.0013,78.0013,77.9923,77.9923,44777.0
2020-07-01 15:30:00,86.53,86.53,86.52,86.53,220749.0,78.0013,78.0013,77.9923,78.0013,220749.0
2020-07-01 15:40:00,86.53,86.54,86.52,86.53,156811.0,78.0013,78.0103,77.9923,78.0013,156811.0
2020-07-01 15:50:00,86.52,86.54,86.52,86.53,114897.0,77.9923,78.0103,77.9923,78.0013,114897.0
2020-07-02 09:30:00,86.54,86.54,86.52,86.53,346436.0,78.0103,78.0103,77.9923,78.0013,346436.0
2020-07-02 09:40:00,86.53,86.54,86.53,86.54,13750.0,78.0013,78.0103,78.0013,78.0103,13750.0
2020-07-02 09:50:00,86.54,86.54,86.53,86.53,67557.0,78.0103,78.0103,78.0013,78.0013,67557.0
2020-07-02 10:00:00,86.53,86.54,86.53,86.53,16374.0,78.0013,78.0103,78.0013,78.0013,16374.0
2020-07-02 10:10:00,86.53,86.54,86.53,86.54,30707.0,78.0013,78.0103,78.0013,78.0103,30707.0
2020-07-02 10:20:00,86.53,86.55,86.53,86.54,192435.0,78.0013,78.0193,78.0013,78.0103,192435.0
2020-07-02 10:30:00,86.54,86.55,86.54,86.54,36885.0,78.0103,78.0193,78.0103,78.0103,36885.0
2020-07-02 10:40:00,86.54,86.55,86.54,86.55,14105.0,78.0103,78.0193,78.0103,78.0193,14105.0
2020-07-02 10:50:00,86.55,86.55,86.54,86.55,24265.0,78.0193,78.0193,78.0103,78.0193,24265.0
2020-07-02 11:00:00,86.55,86.55,86.54,86.55,20731.0,78.0193,78.0193,78.0103,78.0193,20731.0
2020-07-02 11:10:00,86.55,86.55,86.54,86.55,21212.0,78.0193,78.0193,78.0103,78.0193,21212.0
2020-07-02 11:20:00,86.55,86.55,86.54,86.54,56426.0,78.0193,78.0193,78.0103,78.0103,56426.0
2020-07-02 11:30:00,86.55,86.55,86.54,86.54,25509.0,78.0193,78.0193,78.0103,78.0103,25509.0
2020-07-02 11:40:00,86.54,86.55,86.54,86.54,47069.0,78.0103,78.0193,78.0103,78.0103,47069.0
2020-07-02 11:50:00,86.54,86.55,86.54,86.54,13649.0,78.0103,78.0193,78.0103,78.0103,13649.0
2020-07-02 12:00:00,86.55,86.55,86.54,86.54,13651.0,78.0193,78.0193,78.0103,78.0103,13651.0
2020-07-02 12:10:00,86.54,86.55,86.54,86.55,28895.0,78.0103,78.0193,78.0103,78.0193,28895.0
2020-07-02 12:20:00,86.55,86.55,86.54,86.54,36318.0,78.0193,78.0193,78.0103,78.0103,36318.0
2020-07-02 12:30:00,86.54,86.55,86.54,86.54,25944.0,78.0103,78.0193,78.0103,78.0103,25944.0
2020-07-02 12:40:00,86.54,86.55,86.54,86.55,62846.0,78.0103,78.0193,78.0103,78.0193,62846.0
2020-07-02 12:50:00,86.55,86.55,86.54,86.55,157209.0,78.0193,78.0193,78.0103,78.0193,157209.0
2020-07-02 13:00:00,86.55,86.55,86.54,86.55,2976.0,78.0193,78.0193,78.0103,78.0193,2976.0
2020-07-02 13:10:00,86.55,86.55,86.54,86.54,52218.0,78.0193,78.0193,78.0103,78.0103,52218.0
2020-07-02 13:20:00,86.55,86.55,86.54,86.55,19892.0,78.0193,78.0193,78.0103,78.0193,19892.0
2020-07-02 13:30:00,86.55,86.55,86.54,86.55,10848.0,78.0193,78.0193,78.0103,78.0193,10848.0
2020-07-02 13:40:00,86.55,86.55,86.54,86.55,150663.0,78.0193,78.0193,78.0103,78.0193,150663.0
2020-07-02 13:50:00,86.55,86.55,86.54,86.55,89355.0,78.0193,78.0193,78.0103,78.0193,89355.0
2020-07-02 14:00:00,86.54,86.55,86.54,86.54,23687.0,78.0103,78.0193,78.0103,78.0103,23687.0
2020-07-02 14:10:00,86.54,86.55,86.54,86.55,21419.0,78.0103,78.0193,78.0103,78.0193,21419.0
2020-07-02 14:20:00,86.55,86.55,86.54,86.55,23457.0,78.0193,78.0193,78.0103,78.0193,23457.0
2020-07-02 14:30:00,86.54,86.55,86.54,86.54,26641.0,78.0103,78.0193,78.0103,78.0103,26641.0
2020-07-02 14:40:00,86.54,86.55,86.54,86.55,120283.0,78.0103,78.0193,78.0103,78.0193,120283.0
2020-07-02 14:50:00,86.55,86.55,86.54,86.55,59367.0,78.0193,78.0193,78.0103,78.0193,59367.0
2020-07-02 15:00:00,86.55,86.55,86.54,86.55,28880.0,78.0193,78.0193,78.0103,78.0193,28880.0
2020-07-02 15:10:00,86.55,86.55,86.54,86.55,91557.0,78.0193,78.0193,78.0103,78.0193,91557.0
2020-07-02 15:20:00,86.55,86.55,86.54,86.55,62292.0,78.0193,78.0193,78.0103,78.0193,62292.0
2020-07-02 15:30:00,86.55,86.55,86.54,86.55,41879.0,78.0193,78.0193,78.0103,78.0193,41879.0
2020-07-02 15:40:00,86.55,86.55,86.54,86.55,100204.0,78.0193,78.0193,78.0103,78.0193,100204.0
2020-07-02 15:50:00,86.55,86.56,86.54,86.55,176807.0,78.0193,78.0283,78.0103,78.0193,176807.0
2020-07-06 09:30:00,86.54,86.55,86.53,86.55,206467.0,78.0103,78.0193,78.0013,78.0193,206467.0
2020-07-06 09:40:00,86.55,86.55,86.53,86.53,97805.0,78.0193,78.0193,78.0013,78.0013,97805.0
2020-07-06 09:50:00,86.54,86.54,86.53,86.54,50504.0,78.0103,78.0103,78.0013,78.0103,50504.0
2020-07-06 10:00:00,86.53,86.54,86.53,86.53,45829.0,78.0013,78.0103,78.0013,78.0013,45829.0
2020-07-06 10:10:00,86.53,86.55,86.53,86.54,62212.0,78.0013,78.0193,78.0013,78.0103,62212.0
2020-07-06 10:20:00,86.53,86.55,86.53,86.55,55162.0,78.0013,78.0193,78.0013,78.0193,55162.0
2020-07-06 10:30:00,86.54,86.55,86.53,86.54,35282.0,78.0103,78.0193,78.0013,78.0103,35282.0
2020-07-06 10:40:00,86.54,86.55,86.53,86.55,138586.0,78.0103,78.0193,78.0013,78.0193,138586.0
2020-07-06 10:50:00,86.54,86.55,86.54,86.54,21178.0,78.0103,78.0193,78.0103,78.0103,21178.0
2020-07-06 11:00:00,86.54,86.55,86.53,86.54,35574.0,78.0103,78.0193,78.0013,78.0103,35574.0
2020-07-06 11:10:00,86.54,86.54,86.53,86.53,41411.0,78.0103,78.0103,78.0013,78.0013,41411.0
2020-07-06 11:20:00,86.54,86.54,86.53,86.54,39952.0,78.0103,78.0103,78.0013,78.0103,39952.0
2020-07-06 11:30:00,86.54,86.54,86.53,86.54,28948.0,78.0103,78.0103,78.0013,78.0103,28948.0
2020-07-06 11:40:00,86.54,86.54,86.53,86.54,35891.0,78.0103,78.0103,78.0013,78.0103,35891.0
2020-07-06 11:50:00,86.54,86.55,86.53,86.55,37099.0,78.0103,78.0193,78.0013,78.0193,37099.0
2020-07-06 12:00:00,86.55,86.55,86.54,86.54,23235.0,78.0193,78.0193,78.0103,78.0103,23235.0
2020-07-06 12:10:00,86.55,86.55,86.54,86.55,37295.0,78.0193,78.0193,78.0103,78.0193,37295.0
2020-07-06 12:20:00,86.55,86.55,86.54,86.54,32005.0,78.0193,78.0193,78.0103,78.0103,32005.0
2020-07-06 12:30:00,86.55,86.55,86.54,86.54,32734.0,78.0193,78.0193,78.0103,78.0103,32734.0
2020-07-06 12:40:00,86.55,86.55,86.54,86.55,22728.0,78.0193,78.0193,78.0103,78.0193,22728.0
2020-07-06 12:50:00,86.55,86.55,86.54,86.55,47008.0,78.0193,78.0193,78.0103,78.0193,47008.0
2020-07-06 13:00:00,86.55,86.55,86.54,86.55,42333.0,78.0193,78.0193,78.0103,78.0193,42333.0
2020-07-06 13:10:00,86.55,86.55,86.53,86.54,200195.0,78.0193,78.0193,78.0013,78.0103,200195.0
2020-07-06 13:20:00,86.54,86.54,86.53,86.54,83507.0,78.0103,78.0103,78.0013,78.0103,83507.0
2020-07-06 13:30:00,86.54,86.54,86.53,86.54,21920.0,78.0103,78.0103,78.0013,78.0103,21920.0
2020-07-06 13:40:00,86.54,86.54,86.53,86.54,39712.0,78.0103,78.0103,78.0013,78.0103,39712.0
2020-07-06 13:50:00,86.54,86.54,86.53,86.54,55927.0,78.0103,78.0103,78.0013,78.0103,55927.0
2020-07-06 14:00:00,86.54,86.54,86.53,86.54,35031.0,78.0103,78.0103,78.0013,78.0103,35031.0
2020-07-06 14:10:00,86.54,86.55,86.53,86.54,436212.0,78.0103,78.0193,78.0013,78.0103,436212.0
2020-07-06 14:20:00,86.54,86.54,86.53,86.54,36010.0,78.0103,78.0103,78.0013,78.0103,36010.0
2020-07-06 14:30:00,86.53,86.54,86.53,86.54,36619.0,78.0013,78.0103,78.0013,78.0103,36619.0
2020-07-06 14:40:00,86.54,86.54,86.53,86.54,41874.0,78.0103,78.0103,78.0013,78.0103,41874.0
2020-07-06 14:50:00,86.54,86.54,86.53,86.54,69819.0,78.0103,78.0103,78.0013,78.0103,69819.0
2020-07-06 15:00:00,86.54,86.55,86.53,86.54,51711.0,78.0103,78.0193,78.0013,78.0103,51711.0
2020-07-06 15:10:00,86.55,86.55,86.53,86.54,163586.0,78.0193,78.0193,78.0013,78.0103,163586.0
2020-07-06 15:20:00,86.54,86.54,86.53,86.54,36396.0,78.0103,78.0103,78.0013,78.0103,36396.0
2020-07-06 15:30:00,86.54,86.54,86.53,86.53,183183.0,78.0103,78.0103,78.0013,78.0013,183183.0
2020-07-06 15:40:00,86.54,86.54,86.53,86.54,238996.0,78.0103,78.0103,78.0013,78.0103,238996.0
2020-07-06 15:50:00,86.54,86.55,86.53,86.54,210416.0,78.0103,78.0193,78.0013,78.0103,210416.0
2020-07-07 09:30:00,86.53,86.54,86.53,86.54,44141.0,78.0013,78.0103,78.0013,78.0103,44141.0
2020-07-07 09:40:00,86.54,86.55,86.53,86.55,49486.0,78.0103,78.0193,78.0013,78.0193,49486.0
2020-07-07 09:50:00,86.55,86.55,86.53,86.54,49448.0,78.0193,78.0193,78.0013,78.0103,49448.0
2020-07-07 10:00:00,86.54,86.55,86.53,86.54,47575.0,78.0103,78.0193,78.0013,78.0103,47575.0
2020-07-07 10:10:00,86.54,86.55,86.54,86.55,22627.0,78.0103,78.0193,78.0103,78.0193,22627.0
2020-07-07 10:20:00,86.54,86.55,86.54,86.55,21596.0,78.0103,78.0193,78.0103,78.0193,21596.0
2020-07-07 10:30:00,86.55,86.55,86.54,86.55,44896.0,78.0193,78.0193,78.0103,78.0193,44896.0
2020-07-07 10:40:00,86.55,86.55,86.54,86.55,20078.0,78.0193,78.0193,78.0103,78.0193,20078.0
2020-07-07 10:50:00,86.55,86.55,86.54,86.54,29642.0,78.0193,78.0193,78.0103,78.0103,29642.0
2020-07-07 11:00:00,86.54,86.55,86.53,86.53,110208.0,78.0103,78.0193,78.0013,78.0013,110208.0
2020-07-07 11:10:00,86.54,86.54,86.53,86.54,21134.0,78.0103,78.0103,78.0013,78.0103,21134.0
2020-07-07 11:20:00,86.53,86.54,86.53,86.54,18400.0,78.0013,78.0103,78.0013,78.0103,18400.0
2020-07-07 11:30:00,86.54,86.54,86.53,86.54,22569.0,78.0103,78.0103,78.0013,78.0103,22569.0
2020-07-07 11:40:00,86.54,86.54,86.53,86.53,36699.0,78.0103,78.0103,78.0013,78.0013,36699.0
2020-07-07 11:50:00,86.53,86.55,86.53,86.54,135135.0,78.0013,78.0193,78.0013,78.0103,135135.0
2020-07-07 12:00:00,86.54,86.55,86.53,86.55,70131.0,78.0103,78.0193,78.0013,78.0193,70131.0
2020-07-07 12:10:00,86.55,86.55,86.54,86.55,66190.0,78.0193,78.0193,78.0103,78.0193,66190.0
2020-07-07 12:20:00,86.55,86.55,86.54,86.55,60711.0,78.0193,78.0193,78.0103,78.0193,60711.0
2020-07-07 12:30:00,86.55,86.55,86.54,86.55,42711.0,78.0193,78.0193,78.0103,78.0193,42711.0
2020-07-07 12:40:00,86.55,86.55,86.54,86.55,42692.0,78.0193,78.0193,78.0103,78.0193,42692.0
2020-07-07 12:50:00,86.55,86.55,86.54,86.55,35267.0,78.0193,78.0193,78.0103,78.0193,35267.0
2020-07-07 13:00:00,86.55,86.55,86.54,86.55,37758.0,78.0193,78.0193,78.0103,78.0193,37758.0
2020-07-07 13:10:00,86.55,86.55,86.54,86.55,33906.0,78.0193,78.0193,78.0103,78.0193,33906.0
2020-07-07 13:20:00,86.54,86.55,86.54,86.55,37228.0,78.0103,78.0193,78.0103,78.0193,37228.0
2020-07-07 13:30:00,86.55,86.55,86.54,86.55,33393.0,78.0193,78.0193,78.0103,78.0193,33393.0
2020-07-07 13:40:00,86.55,86.55,86.54,86.55,78402.0,78.0193,78.0193,78.0103,78.0193,78402.0
2020-07-07 13:50:00,86.55,86.55,86.54,86.55,40029.0,78.0193,78.0193,78.0103,78.0193,40029.0
2020-07-07 14:00:00,86.55,86.55,86.54,86.55,341490.0,78.0193,78.0193,78.0103,78.0193,341490.0
2020-07-07 14:10:00,86.54,86.55,86.54,86.54,78038.0,78.0103,78.0193,78.0103,78.0103,78038.0
2020-07-07 14:20:00,86.54,86.55,86.54,86.54,114756.0,78.0103,78.0193,78.0103,78.0103,114756.0
2020-07-07 14:30:00,86.55,86.55,86.54,86.54,107502.0,78.0193,78.0193,78.0103,78.0103,107502.0
2020-07-07 14:40:00,86.55,86.55,86.54,86.54,55010.0,78.0193,78.0193,78.0103,78.0103,55010.0
2020-07-07 14:50:00,86.55,86.55,86.54,86.55,68441.0,78.0193,78.0193,78.0103,78.0193,68441.0
2020-07-07 15:00:00,86.55,86.55,86.54,86.54,60476.0,78.0193,78.0193,78.0103,78.0103,60476.0
2020-07-07 15:10:00,86.55,86.55,86.54,86.55,93072.0,78.0193,78.0193,78.0103,78.0193,93072.0
2020-07-07 15:20:00,86.55,86.55,86.54,86.55,94153.0,78.0193,78.0193,78.0103,78.0193,94153.0
2020-07-07 15:30:00,86.55,86.55,86.54,86.55,89102.0,78.0193,78.0193,78.0103,78.0193,89102.0
2020-07-07 15:40:00,86.55,86.55,86.54,86.55,153017.0,78.0193,78.0193,78.0103,78.0193,153017.0
2020-07-07 15:50:00,86.55,86.55,86.54,86.54,225710.0,78.0193,78.0193,78.0103,78.0103,225710.0
2020-07-08 09:30:00,86.55,86.55,86.54,86.55,91080.0,78.0193,78.0193,78.0103,78.0193,91080.0
2020-07-08 09:40:00,86.55,86.55,86.54,86.55,64791.0,78.0193,78.0193,78.0103,78.0193,64791.0
2020-07-08 09:50:00,86.55,86.55,86.54,86.54,19682.0,78.0193,78.0193,78.0103,78.0103,19682.0
2020-07-08 10:00:00,86.55,86.55,86.54,86.55,17466.0,78.0193,78.0193,78.0103,78.0193,17466.0
2020-07-08 10:10:00,86.55,86.55,86.54,86.55,31037.0,78.0193,78.0193,78.0103,78.0193,31037.0
2020-07-08 10:20:00,86.55,86.55,86.54,86.55,38070.0,78.0193,78.0193,78.0103,78.0193,38070.0
2020-07-08 10:30:00,86.55,86.55,86.54,86.55,33911.0,78.0193,78.0193,78.0103,78.0193,33911.0
2020-07-08 10:40:00,86.54,86.55,86.54,86.54,32115.0,78.0103,78.0193,78.0103,78.0103,32115.0
2020-07-08 10:50:00,86.55,86.55,86.54,86.54,28690.0,78.0193,78.0193,78.0103,78.0103,28690.0
2020-07-08 11:00:00,86.55,86.55,86.54,86.55,53051.0,78.0193,78.0193,78.0103,78.0193,53051.0
2020-07-08 11:10:00,86.54,86.55,86.54,86.55,48633.0,78.0103,78.0193,78.0103,78.0193,48633.0
2020-07-08 11:20:00,86.55,86.55,86.54,86.55,32407.0,78.0193,78.0193,78.0103,78.0193,32407.0
2020-07-08 11:30:00,86.54,86.55,86.54,86.55,198622.0,78.0103,78.0193,78.0103,78.0193,198622.0
2020-07-08 11:40:00,86.55,86.55,86.54,86.55,50590.0,78.0193,78.0193,78.0103,78.0193,50590.0
2020-07-08 11:50:00,86.55,86.55,86.54,86.55,74138.0,78.0193,78.0193,78.0103,78.0193,74138.0
2020-07-08 12:00:00,86.55,86.55,86.54,86.55,24256.0,78.0193,78.0193,78.0103,78.0193,24256.0
2020-07-08 12:10:00,86.55,86.55,86.54,86.55,34292.0,78.0193,78.0193,78.0103,78.0193,34292.0
2020-07-08 12:20:00,86.55,86.55,86.54,86.54,24300.0,78.0193,78.0193,78.0103,78.0103,24300.0
2020-07-08 12:30:00,86.55,86.55,86.54,86.55,40024.0,78.0193,78.0193,78.0103,78.0193,40024.0
2020-07-08 12:40:00,86.54,86.55,86.54,86.54,82627.0,78.0103,78.0193,78.0103,78.0103,82627.0
2020-07-08 12:50:00,86.54,86.55,86.54,86.55,24947.0,78.0103,78.0193,78.0103,78.0193,24947.0
2020-07-08 13:00:00,86.55,86.55,86.54,86.55,39290.0,78.0193,78.0193,78.0103,78.0193,39290.0
2020-07-08 13:10:00,86.55,86.55,86.54,86.55,65506.0,78.0193,78.0193,78.0103,78.0193,65506.0
2020-07-08 13:20:00,86.55,86.56,86.54,86.56,41883.0,78.0193,78.0283,78.0103,78.0283,41883.0
2020-07-08 13:30:00,86.56,86.56,86.55,86.55,102465.0,78.0283,78.0283,78.0193,78.0193,102465.0
2020-07-08 13:40:00,86.56,86.56,86.55,86.56,67508.0,78.0283,78.0283,78.0193,78.0283,67508.0
2020-07-08 13:50:00,86.56,86.56,86.55,86.56,149217.0,78.0283,78.0283,78.0193,78.0283,149217.0
2020-07-08 14:00:00,86.56,86.56,86.55,86.56,83424.0,78.0283,78.0283,78.0193,78.0283,83424.0
2020-07-08 14:10:00,86.56,86.56,86.55,86.55,473852.0,78.0283,78.0283,78.0193,78.0193,473852.0
2020-07-08 14:20:00,86.56,86.56,86.55,86.56,44065.0,78.0283,78.0283,78.0193,78.0283,44065.0
2020-07-08 14:30:00,86.56,86.56,86.55,86.56,72964.0,78.0283,78.0283,78.0193,78.0283,72964.0
2020-07-08 14:40:00,86.55,86.56,86.55,86.55,32674.0,78.0193,78.0283,78.0193,78.0193,32674.0
2020-07-08 14:50:00,86.56,86.56,86.55,86.56,37277.0,78.0283,78.0283,78.0193,78.0283,37277.0
2020-07-08 15:00:00,86.56,86.56,86.55,86.55,80985.0,78.0283,78.0283,78.0193,78.0193,80985.0
2020-07-08 15:10:00,86.55,86.56,86.55,86.56,62469.0,78.0193,78.0283,78.0193,78.0283,62469.0
2020-07-08 15:20:00,86.55,86.56,86.55,86.55,81546.0,78.0193,78.0283,78.0193,78.0193,81546.0
2020-07-08 15:30:00,86.55,86.56,86.55,86.56,307652.0,78.0193,78.0283,78.0193,78.0283,307652.0
2020-07-08 15:40:00,86.56,86.56,86.55,86.56,351599.0,78.0283,78.0283,78.0193,78.0283,351599.0
2020-07-08 15:50:00,86.56,86.56,86.54,86.54,141278.0,78.0283,78.0283,78.0103,78.0103,141278.0
2020-07-09 09:30:00,86.55,86.55,86.54,86.55,115587.0,78.0193,78.0193,78.0103,78.0193,115587.0
2020-07-09 09:40:00,86.55,86.55,86.54,86.55,40925.0,78.0193,78.0193,78.0103,78.0193,40925.0
2020-07-09 09:50:00,86.55,86.55,86.54,86.55,44487.0,78.0193,78.0193,78.0103,78.0193,44487.0
2020-07-09 10:00:00,86.54,86.55,86.54,86.54,25454.0,78.0103,78.0193,78.0103,78.0103,25454.0
2020-07-09 10:10:00,86.54,86.56,86.54,86.56,55722.0,78.0103,78.0283,78.0103,78.0283,55722.0
2020-07-09 10:20:00,86.55,86.56,86.55,86.56,185974.0,78.0193,78.0283,78.0193,78.0283,185974.0
2020-07-09 10:30:00,86.56,86.56,86.55,86.55,33065.0,78.0283,78.0283,78.0193,78.0193,33065.0
2020-07-09 10:40:00,86.55,86.56,86.55,86.56,16956.0,78.0193,78.0283,78.0193,78.0283,16956.0
2020-07-09 10:50:00,86.56,86.56,86.55,86.56,43398.0,78.0283,78.0283,78.0193,78.0283,43398.0
2020-07-09 11:00:00,86.56,86.56,86.55,86.56,24251.0,78.0283,78.0283,78.0193,78.0283,24251.0
2020-07-09 11:10:00,86.56,86.56,86.55,86.55,103312.0,78.0283,78.0283,78.0193,78.0193,103312.0
2020-07-09 11:20:00,86.56,86.57,86.55,86.57,30499.0,78.0283,78.0373,78.0193,78.0373,30499.0
2020-07-09 11:30:00,86.56,86.57,86.56,86.57,13158.0,78.0283,78.0373,78.0283,78.0373,13158.0
2020-07-09 11:40:00,86.56,86.57,86.56,86.57,63243.0,78.0283,78.0373,78.0283,78.0373,63243.0
2020-07-09 11:50:00,86.56,86.57,86.56,86.57,14378.0,78.0283,78.0373,78.0283,78.0373,14378.0
2020-07-09 12:00:00,86.56,86.57,86.56,86.56,15112.0,78.0283,78.0373,78.0283,78.0283,15112.0
2020-07-09 12:10:00,86.57,86.57,86.56,86.56,22738.0,78.0373,78.0373,78.0283,78.0283,22738.0
2020-07-09 12:20:00,86.56,86.57,86.56,86.57,9653.0,78.0283,78.0373,78.0283,78.0373,9653.0
2020-07-09 12:30:00,86.56,86.57,86.56,86.56,15992.0,78.0283,78.0373,78.0283,78.0283,15992.0
2020-07-09 12:40:00,86.56,86.57,86.56,86.56,106137.0,78.0283,78.0373,78.0283,78.0283,106137.0
2020-07-09 12:50:00,86.57,86.57,86.55,86.56,29694.0,78.0373,78.0373,78.0193,78.0283,29694.0
2020-07-09 13:00:00,86.56,86.57,86.55,86.57,141666.0,78.0283,78.0373,78.0193,78.0373,141666.0
2020-07-09 13:10:00,86.57,86.57,86.56,86.57,144273.0,78.0373,78.0373,78.0283,78.0373,144273.0
2020-07-09 13:20:00,86.56,86.57,86.56,86.56,15640.0,78.0283,78.0373,78.0283,78.0283,15640.0
2020-07-09 13:30:00,86.56,86.57,86.56,86.56,30125.0,78.0283,78.0373,78.0283,78.0283,30125.0
2020-07-09 13:40:00,86.56,86.57,86.56,86.57,30474.0,78.0283,78.0373,78.0283,78.0373,30474.0
2020-07-09 13:50:00,86.56,86.57,86.56,86.57,58930.0,78.0283,78.0373,78.0283,78.0373,58930.0
2020-07-09 14:00:00,86.56,86.57,86.56,86.56,16842.0,78.0283,78.0373,78.0283,78.0283,16842.0
2020-07-09 14:10:00,86.56,86.57,86.56,86.56,20330.0,78.0283,78.0373,78.0283,78.0283,20330.0
2020-07-09 14:20:00,86.57,86.57,86.56,86.56,42039.0,78.0373,78.0373,78.0283,78.0283,42039.0
2020-07-09 14:30:00,86.56,86.57,86.56,86.56,130969.0,78.0283,78.0373,78.0283,78.0283,130969.0
2020-07-09 14:40:00,86.56,86.57,86.55,86.56,23279.0,78.0283,78.0373,78.0193,78.0283,23279.0
2020-07-09 14:50:00,86.56,86.56,86.55,86.56,30263.0,78.0283,78.0283,78.0193,78.0283,30263.0
2020-07-09 15:00:00,86.56,86.56,86.55,86.56,48965.0,78.0283,78.0283,78.0193,78.0283,48965.0
2020-07-09 15:10:00,86.56,86.56,86.55,86.56,62611.0,78.0283,78.0283,78.0193,78.0283,62611.0
2020-07-09 15:20:00,86.55,86.56,86.55,86.56,29905.0,78.0193,78.0283,78.0193,78.0283,29905.0
2020-07-09 15:30:00,86.56,86.56,86.55,86.56,87227.0,78.0283,78.0283,78.0193,78.0283,87227.0
2020-07-09 15:40:00,86.56,86.56,86.55,86.55,77078.0,78.0283,78.0283,78.0193,78.0193,77078.0
2020-07-09 15:50:00,86.56,86.56,86.55,86.56,170332.0,78.0283,78.0283,78.0193,78.0283,170332.0
2020-07-10 09:30:00,86.58,86.58,86.57,86.58,28339.0,78.0464,78.0464,78.0373,78.0464,28339.0
2020-07-10 09:40:00,86.57,86.58,86.57,86.58,50141.0,78.0373,78.0464,78.0373,78.0464,50141.0
2020-07-10 09:50:00,86.57,86.58,86.57,86.58,16867.0,78.0373,78.0464,78.0373,78.0464,16867.0
2020-07-10 10:00:00,86.57,86.58,86.57,86.58,399077.0,78.0373,78.0464,78.0373,78.0464,399077.0
2020-07-10 10:10:00,86.57,86.58,86.57,86.57,204914.0,78.0373,78.0464,78.0373,78.0373,204914.0
2020-07-10 10:20:00,86.57,86.58,86.57,86.57,31591.0,78.0373,78.0464,78.0373,78.0373,31591.0
2020-07-10 10:30:00,86.58,86.58,86.57,86.58,11997.0,78.0464,78.0464,78.0373,78.0464,11997.0
2020-07-10 10:40:00,86.57,86.58,86.56,86.56,61207.0,78.0373,78.0464,78.0283,78.0283,61207.0
2020-07-10 10:50:00,86.57,86.57,86.56,86.56,57742.0,78.0373,78.0373,78.0283,78.0283,57742.0
2020-07-10 11:00:00,86.57,86.57,86.56,86.57,45698.0,78.0373,78.0373,78.0283,78.0373,45698.0
2020-07-10 11:10:00,86.57,86.57,86.56,86.56,24037.0,78.0373,78.0373,78.0283,78.0283,24037.0
2020-07-10 11:20:00,86.57,86.57,86.56,86.57,42441.0,78.0373,78.0373,78.0283,78.0373,42441.0
2020-07-10 11:30:00,86.57,86.57,86.56,86.57,34277.0,78.0373,78.0373,78.0283,78.0373,34277.0
2020-07-10 11:40:00,86.57,86.57,86.56,86.56,33503.0,78.0373,78.0373,78.0283,78.0283,33503.0
2020-07-10 11:50:00,86.57,86.57,86.56,86.56,142677.0,78.0373,78.0373,78.0283,78.0283,142677.0
2020-07-10 12:00:00,86.56,86.57,86.56,86.56,19295.0,78.0283,78.0373,78.0283,78.0283,19295.0
2020-07-10 12:10:00,86.56,86.57,86.56,86.56,12933.0,78.0283,78.0373,78.0283,78.0283,12933.0
2020-07-10 12:20:00,86.56,86.57,86.56,86.57,10719.0,78.0283,78.0373,78.0283,78.0373,10719.0
2020-07-10 12:30:00,86.56,86.57,86.56,86.56,48684.0,78.0283,78.0373,78.0283,78.0283,48684.0
2020-07-10 12:40:00,86.56,86.57,86.56,86.56,19698.0,78.0283,78.0373,78.0283,78.0283,19698.0
2020-07-10 12:50:00,86.56,86.57,86.56,86.56,24496.0,78.0283,78.0373,78.0283,78.0283,24496.0
2020-07-10 13:00:00,86.57,86.57,86.56,86.56,22827.0,78.0373,78.0373,78.0283,78.0283,22827.0
2020-07-10 13:10:00,86.56,86.57,86.56,86.56,20995.0,78.0283,78.0373,78.0283,78.0283,20995.0
2020-07-10 13:20:00,86.56,86.57,86.56,86.56,50563.0,78.0283,78.0373,78.0283,78.0283,50563.0
2020-07-10 13:30:00,86.56,86.57,86.56,86.56,23200.0,78.0283,78.0373,78.0283,78.0283,23200.0
2020-07-10 13:40:00,86.56,86.57,86.56,86.57,73156.0,78.0283,78.0373,78.0283,78.0373,73156.0
2020-07-10 13:50:00,86.56,86.57,86.56,86.56,67496.0,78.0283,78.0373,78.0283,78.0283,67496.0
2020-07-10 14:00:00,86.56,86.57,86.56,86.56,32760.0,78.0283,78.0373,78.0283,78.0283,32760.0
2020-07-10 14:10:00,86.56,86.57,86.55,86.56,75171.0,78.0283,78.0373,78.0193,78.0283,75171.0
2020-07-10 14:20:00,86.55,86.56,86.55,86.55,37414.0,78.0193,78.0283,78.0193,78.0193,37414.0
2020-07-10 14:30:00,86.56,86.56,86.55,86.56,28486.0,78.0283,78.0283,78.0193,78.0283,28486.0
2020-07-10 14:40:00,86.55,86.56,86.55,86.56,20664.0,78.0193,78.0283,78.0193,78.0283,20664.0
2020-07-10 14:50:00,86.55,86.56,86.55,86.55,37368.0,78.0193,78.0283,78.0193,78.0193,37368.0
2020-07-10 15:00:00,86.55,86.56,86.55,86.56,89139.0,78.0193,78.0283,78.0193,78.0283,89139.0
2020-07-10 15:10:00,86.55,86.56,86.55,86.56,64519.0,78.0193,78.0283,78.0193,78.0283,64519.0
2020-07-10 15:20:00,86.56,86.56,86.55,86.55,36493.0,78.0283,78.0283,78.0193,78.0193,36493.0
2020-07-10 15:30:00,86.55,86.56,86.54,86.55,48873.0,78.0193,78.0283,78.0103,78.0193,48873.0
2020-07-10 15:40:00,86.55,86.55,86.54,86.55,188778.0,78.0193,78.0193,78.0103,78.0193,188778.0
2020-07-10 15:50:00,86.56,86.56,86.54,86.55,57451.0,78.0283,78.0283,78.0103,78.0193,57451.0
2020-07-13 09:30:00,86.54,86.55,86.54,86.54,80964.0,78.0103,78.0193,78.0103,78.0103,80964.0
2020-07-13 09:40:00,86.55,86.55,86.54,86.55,25272.0,78.0193,78.0193,78.0103,78.0193,25272.0
2020-07-13 09:50:00,86.54,86.55,86.54,86.54,52887.0,78.0103,78.0193,78.0103,78.0103,52887.0
2020-07-13 10:00:00,86.54,86.55,86.54,86.55,12680.0,78.0103,78.0193,78.0103,78.0193,12680.0
2020-07-13 10:10:00,86.55,86.55,86.54,86.55,25125.0,78.0193,78.0193,78.0103,78.0193,25125.0
2020-07-13 10:20:00,86.55,86.55,86.54,86.54,24487.0,78.0193,78.0193,78.0103,78.0103,24487.0
2020-07-13 10:30:00,86.54,86.55,86.54,86.54,13790.0,78.0103,78.0193,78.0103,78.0103,13790.0
2020-07-13 10:40:00,86.55,86.55,86.54,86.54,22589.0,78.0193,78.0193,78.0103,78.0103,22589.0
2020-07-13 10:50:00,86.55,86.55,86.53,86.54,145418.0,78.0193,78.0193,78.0013,78.0103,145418.0
2020-07-13 11:00:00,86.54,86.54,86.53,86.53,272874.0,78.0103,78.0103,78.0013,78.0013,272874.0
2020-07-13 11:10:00,86.53,86.54,86.53,86.53,30438.0,78.0013,78.0103,78.0013,78.0013,30438.0
2020-07-13 11:20:00,86.54,86.54,86.53,86.53,58192.0,78.0103,78.0103,78.0013,78.0013,58192.0
2020-07-13 11:30:00,86.54,86.54,86.53,86.53,17216.0,78.0103,78.0103,78.0013,78.0013,17216.0
2020-07-13 11:40:00,86.54,86.54,86.53,86.54,36333.0,78.0103,78.0103,78.0013,78.0103,36333.0
2020-07-13 11:50:00,86.54,86.54,86.53,86.53,35645.0,78.0103,78.0103,78.0013,78.0013,35645.0
2020-07-13 12:00:00,86.53,86.54,86.53,86.54,31914.0,78.0013,78.0103,78.0013,78.0103,31914.0
2020-07-13 12:10:00,86.54,86.54,86.53,86.54,33749.0,78.0103,78.0103,78.0013,78.0103,33749.0
2020-07-13 12:20:00,86.54,86.54,86.53,86.54,20854.0,78.0103,78.0103,78.0013,78.0103,20854.0
2020-07-13 12:30:00,86.54,86.54,86.53,86.53,44976.0,78.0103,78.0103,78.0013,78.0013,44976.0
2020-07-13 12:40:00,86.54,86.54,86.53,86.54,30871.0,78.0103,78.0103,78.0013,78.0103,30871.0
2020-07-13 12:50:00,86.54,86.54,86.53,86.53,44584.0,78.0103,78.0103,78.0013,78.0013,44584.0
2020-07-13 13:00:00,86.54,86.54,86.53,86.54,22184.0,78.0103,78.0103,78.0013,78.0103,22184.0
2020-07-13 13:10:00,86.54,86.54,86.53,86.54,14421.0,78.0103,78.0103,78.0013,78.0103,14421.0
2020-07-13 13:20:00,86.54,86.54,86.53,86.54,55069.0,78.0103,78.0103,78.0013,78.0103,55069.0
2020-07-13 13:30:00,86.54,86.54,86.53,86.54,28844.0,78.0103,78.0103,78.0013,78.0103,28844.0
2020-07-13 13:40:00,86.54,86.54,86.53,86.54,22659.0,78.0103,78.0103,78.0013,78.0103,22659.0
2020-07-13 13:50:00,86.54,86.54,86.53,86.54,48765.0,78.0103,78.0103,78.0013,78.0103,48765.0
2020-07-13 14:00:00,86.54,86.54,86.53,86.54,48027.0,78.0103,78.0103,78.0013,78.0103,48027.0
2020-07-13 14:10:00,86.54,86.54,86.53,86.54,69091.0,78.0103,78.0103,78.0013,78.0103,69091.0
2020-07-13 14:20:00,86.54,86.54,86.53,86.54,25836.0,78.0103,78.0103,78.0013,78.0103,25836.0
2020-07-13 14:30:00,86.53,86.55,86.53,86.55,64354.0,78.0013,78.0193,78.0013,78.0193,64354.0
2020-07-13 14:40:00,86.55,86.55,86.54,86.55,27439.0,78.0193,78.0193,78.0103,78.0193,27439.0
2020-07-13 14:50:00,86.55,86.55,86.54,86.54,187179.0,78.0193,78.0193,78.0103,78.0103,187179.0
2020-07-13 15:00:00,86.54,86.55,86.54,86.55,32271.0,78.0103,78.0193,78.0103,78.0193,32271.0
2020-07-13 15:10:00,86.54,86.55,86.54,86.54,63072.0,78.0103,78.0193,78.0103,78.0103,63072.0
2020-07-13 15:20:00,86.55,86.55,86.54,86.55,39714.0,78.0193,78.0193,78.0103,78.0193,39714.0
2020-07-13 15:30:00,86.55,86.55,86.54,86.55,153808.0,78.0193,78.0193,78.0103,78.0193,153808.0
2020-07-13 15:40:00,86.55,86.55,86.54,86.55,43333.0,78.0193,78.0193,78.0103,78.0193,43333.0
2020-07-13 15:50:00,86.54,86.55,86.54,86.55,54652.0,78.0103,78.0193,78.0103,78.0193,54652.0
2020-07-14 09:30:00,86.56,86.57,86.55,86.56,83115.0,78.0283,78.0373,78.0193,78.0283,83115.0
2020-07-14 09:40:00,86.55,86.57,86.55,86.57,20812.0,78.0193,78.0373,78.0193,78.0373,20812.0
2020-07-14 09:50:00,86.56,86.57,86.56,86.56,32848.0,78.0283,78.0373,78.0283,78.0283,32848.0
2020-07-14 10:00:00,86.56,86.57,86.56,86.57,32749.0,78.0283,78.0373,78.0283,78.0373,32749.0
2020-07-14 10:10:00,86.56,86.57,86.56,86.56,18881.0,78.0283,78.0373,78.0283,78.0283,18881.0
2020-07-14 10:20:00,86.56,86.57,86.56,86.56,13531.0,78.0283,78.0373,78.0283,78.0283,13531.0
2020-07-14 10:30:00,86.56,86.57,86.55,86.56,33170.0,78.0283,78.0373,78.0193,78.0283,33170.0
2020-07-14 10:40:00,86.56,86.56,86.55,86.56,17023.0,78.0283,78.0283,78.0193,78.0283,17023.0
2020-07-14 10:50:00,86.56,86.56,86.55,86.56,73360.0,78.0283,78.0283,78.0193,78.0283,73360.0
2020-07-14 11:00:00,86.55,86.56,86.55,86.56,37986.0,78.0193,78.0283,78.0193,78.0283,37986.0
2020-07-14 11:10:00,86.56,86.56,86.55,86.56,39914.0,78.0283,78.0283,78.0193,78.0283,39914.0
2020-07-14 11:20:00,86.56,86.56,86.55,86.55,63420.0,78.0283,78.0283,78.0193,78.0193,63420.0
2020-07-14 11:30:00,86.56,86.56,86.55,86.55,26489.0,78.0283,78.0283,78.0193,78.0193,26489.0
2020-07-14 11:40:00,86.56,86.56,86.55,86.56,23814.0,78.0283,78.0283,78.0193,78.0283,23814.0
2020-07-14 11:50:00,86.56,86.56,86.55,86.56,130718.0,78.0283,78.0283,78.0193,78.0283,130718.0
2020-07-14 12:00:00,86.56,86.56,86.55,86.56,63042.0,78.0283,78.0283,78.0193,78.0283,63042.0
2020-07-14 12:10:00,86.55,86.56,86.55,86.56,30302.0,78.0193,78.0283,78.0193,78.0283,30302.0
2020-07-14 12:20:00,86.56,86.56,86.55,86.56,26475.0,78.0283,78.0283,78.0193,78.0283,26475.0
2020-07-14 12:30:00,86.56,86.56,86.55,86.56,34855.0,78.0283,78.0283,78.0193,78.0283,34855.0
2020-07-14 12:40:00,86.56,86.56,86.55,86.55,163458.0,78.0283,78.0283,78.0193,78.0193,163458.0
2020-07-14 12:50:00,86.55,86.56,86.55,86.56,15703.0,78.0193,78.0283,78.0193,78.0283,15703.0
2020-07-14 13:00:00,86.56,86.56,86.55,86.56,14337.0,78.0283,78.0283,78.0193,78.0283,14337.0
2020-07-14 13:10:00,86.56,86.56,86.55,86.56,32538.0,78.0283,78.0283,78.0193,78.0283,32538.0
2020-07-14 13:20:00,86.56,86.56,86.55,86.56,16595.0,78.0283,78.0283,78.0193,78.0283,16595.0
2020-07-14 13:30:00,86.56,86.56,86.55,86.56,26231.0,78.0283,78.0283,78.0193,78.0283,26231.0
2020-07-14 13:40:00,86.56,86.56,86.55,86.56,26615.0,78.0283,78.0283,78.0193,78.0283,26615.0
2020-07-14 13:50:00,86.56,86.56,86.55,86.55,22035.0,78.0283,78.0283,78.0193,78.0193,22035.0
2020-07-14 14:00:00,86.56,86.56,86.55,86.55,19711.0,78.0283,78.0283,78.0193,78.0193,19711.0
2020-07-14 14:10:00,86.56,86.56,86.55,86.56,16696.0,78.0283,78.0283,78.0193,78.0283,16696.0
2020-07-14 14:20:00,86.56,86.56,86.55,86.56,19927.0,78.0283,78.0283,78.0193,78.0283,19927.0
2020-07-14 14:30:00,86.55,86.56,86.55,86.56,26607.0,78.0193,78.0283,78.0193,78.0283,26607.0
2020-07-14 14:40:00,86.55,86.56,86.55,86.55,23773.0,78.0193,78.0283,78.0193,78.0193,23773.0
2020-07-14 14:50:00,86.55,86.56,86.55,86.56,12769.0,78.0193,78.0283,78.0193,78.0283,12769.0
2020-07-14 15:00:00,86.56,86.56,86.55,86.55,29767.0,78.0283,78.0283,78.0193,78.0193,29767.0
2020-07-14 15:10:00,86.56,86.56,86.54,86.55,42122.0,78.0283,78.0283,78.0103,78.0193,42122.0
2020-07-14 15:20:00,86.55,86.55,86.54,86.55,16951.0,78.0193,78.0193,78.0103,78.0193,16951.0
2020-07-14 15:30:00,86.55,86.55,86.54,86.55,97858.0,78.0193,78.0193,78.0103,78.0193,97858.0
2020-07-14 15:40:00,86.55,86.56,86.54,86.55,326291.0,78.0193,78.0283,78.0103,78.0193,326291.0
2020-07-14 15:50:00,86.55,86.56,86.55,86.56,58832.0,78.0193,78.0283,78.0193,78.0283,58832.0
2020-07-15 09:30:00,86.54,86.55,86.53,86.54,344099.0,78.0103,78.0193,78.0013,78.0103,344099.0
2020-07-15 09:40:00,86.53,86.54,86.53,86.54,23874.0,78.0013,78.0103,78.0013,78.0103,23874.0
2020-07-15 09:50:00,86.53,86.55,86.53,86.54,49776.0,78.0013,78.0193,78.0013,78.0103,49776.0
2020-07-15 10:00:00,86.54,86.55,86.54,86.54,17460.0,78.0103,78.0193,78.0103,78.0103,17460.0
2020-07-15 10:10:00,86.55,86.55,86.54,86.55,29893.0,78.0193,78.0193,78.0103,78.0193,29893.0
2020-07-15 10:20:00,86.55,86.55,86.54,86.55,60468.0,78.0193,78.0193,78.0103,78.0193,60468.0
2020-07-15 10:30:00,86.55,86.55,86.54,86.55,108998.0,78.0193,78.0193,78.0103,78.0193,108998.0
2020-07-15 10:40:00,86.54,86.55,86.54,86.55,90848.0,78.0103,78.0193,78.0103,78.0193,90848.0
2020-07-15 10:50:00,86.55,86.55,86.54,86.55,58230.0,78.0193,78.0193,78.0103,78.0193,58230.0
2020-07-15 11:00:00,86.55,86.56,86.54,86.55,96941.0,78.0193,78.0283,78.0103,78.0193,96941.0
2020-07-15 11:10:00,86.56,86.56,86.55,86.56,13505.0,78.0283,78.0283,78.0193,78.0283,13505.0
2020-07-15 11:20:00,86.55,86.56,86.55,86.56,35990.0,78.0193,78.0283,78.0193,78.0283,35990.0
2020-07-15 11:30:00,86.55,86.56,86.55,86.56,34513.0,78.0193,78.0283,78.0193,78.0283,34513.0
2020-07-15 11:40:00,86.56,86.56,86.54,86.55,410328.0,78.0283,78.0283,78.0103,78.0193,410328.0
2020-07-15 11:50:00,86.55,86.56,86.54,86.55,42956.0,78.0193,78.0283,78.0103,78.0193,42956.0
2020-07-15 12:00:00,86.56,86.56,86.55,86.56,15890.0,78.0283,78.0283,78.0193,78.0283,15890.0
2020-07-15 12:10:00,86.55,86.56,86.55,86.56,17011.0,78.0193,78.0283,78.0193,78.0283,17011.0
2020-07-15 12:20:00,86.56,86.56,86.55,86.55,34733.0,78.0283,78.0283,78.0193,78.0193,34733.0
2020-07-15 12:30:00,86.55,86.56,86.55,86.56,44637.0,78.0193,78.0283,78.0193,78.0283,44637.0
2020-07-15 12:40:00,86.55,86.56,86.55,86.55,252482.0,78.0193,78.0283,78.0193,78.0193,252482.0
2020-07-15 12:50:00,86.55,86.56,86.55,86.55,71375.0,78.0193,78.0283,78.0193,78.0193,71375.0
2020-07-15 13:00:00,86.55,86.56,86.55,86.55,97724.0,78.0193,78.0283,78.0193,78.0193,97724.0
2020-07-15 13:10:00,86.56,86.56,86.54,86.55,87761.0,78.0283,78.0283,78.0103,78.0193,87761.0
2020-07-15 13:20:00,86.55,86.55,86.54,86.55,114322.0,78.0193,78.0193,78.0103,78.0193,114322.0
2020-07-15 13:30:00,86.55,86.55,86.54,86.55,88701.0,78.0193,78.0193,78.0103,78.0193,88701.0
2020-07-15 13:40:00,86.55,86.55,86.54,86.55,105974.0,78.0193,78.0193,78.0103,78.0193,105974.0
2020-07-15 13:50:00,86.55,86.55,86.54,86.54,122908.0,78.0193,78.0193,78.0103,78.0103,122908.0
2020-07-15 14:00:00,86.55,86.55,86.54,86.55,110483.0,78.0193,78.0193,78.0103,78.0193,110483.0
2020-07-15 14:10:00,86.54,86.55,86.54,86.54,188586.0,78.0103,78.0193,78.0103,78.0103,188586.0
2020-07-15 14:20:00,86.55,86.55,86.54,86.55,105642.0,78.0193,78.0193,78.0103,78.0193,105642.0
2020-07-15 14:30:00,86.54,86.55,86.54,86.55,107179.0,78.0103,78.0193,78.0103,78.0193,107179.0
2020-07-15 14:40:00,86.55,86.55,86.54,86.54,115658.0,78.0193,78.0193,78.0103,78.0103,115658.0
2020-07-15 14:50:00,86.55,86.55,86.54,86.54,121095.0,78.0193,78.0193,78.0103,78.0103,121095.0
2020-07-15 15:00:00,86.55,86.55,86.54,86.55,137780.0,78.0193,78.0193,78.0103,78.0193,137780.0
2020-07-15 15:10:00,86.55,86.55,86.54,86.55,138489.0,78.0193,78.0193,78.0103,78.0193,138489.0
2020-07-15 15:20:00,86.54,86.55,86.54,86.54,195576.0,78.0103,78.0193,78.0103,78.0103,195576.0
2020-07-15 15:30:00,86.55,86.55,86.54,86.55,138298.0,78.0193,78.0193,78.0103,78.0193,138298.0
2020-07-15 15:40:00,86.55,86.55,86.54,86.54,205242.0,78.0193,78.0193,78.0103,78.0103,205242.0
2020-07-15 15:50:00,86.55,86.55,86.54,86.55,134849.0,78.0193,78.0193,78.0103,78.0193,134849.0
2020-07-16 09:30:00,86.57,86.57,86.55,86.57,60418.0,78.0373,78.0373,78.0193,78.0373,60418.0
2020-07-16 09:40:00,86.56,86.57,86.56,86.57,25683.0,78.0283,78.0373,78.0283,78.0373,25683.0
2020-07-16 09:50:00,86.56,86.57,86.56,86.57,16174.0,78.0283,78.0373,78.0283,78.0373,16174.0
2020-07-16 10:00:00,86.56,86.57,86.56,86.56,46944.0,78.0283,78.0373,78.0283,78.0283,46944.0
2020-07-16 10:10:00,86.56,86.57,86.56,86.56,27076.0,78.0283,78.0373,78.0283,78.0283,27076.0
2020-07-16 10:20:00,86.56,86.57,86.56,86.57,30868.0,78.0283,78.0373,78.0283,78.0373,30868.0
2020-07-16 10:30:00,86.57,86.57,86.56,86.57,28700.0,78.0373,78.0373,78.0283,78.0373,28700.0
2020-07-16 10:40:00,86.57,86.57,86.56,86.56,14416.0,78.0373,78.0373,78.0283,78.0283,14416.0
2020-07-16 10:50:00,86.56,86.57,86.56,86.56,60296.0,78.0283,78.0373,78.0283,78.0283,60296.0
2020-07-16 11:00:00,86.57,86.57,86.56,86.56,40354.0,78.0373,78.0373,78.0283,78.0283,40354.0
2020-07-16 11:10:00,86.57,86.58,86.56,86.58,78465.0,78.0373,78.0464,78.0283,78.0464,78465.0
2020-07-16 11:20:00,86.57,86.58,86.56,86.57,25768.0,78.0373,78.0464,78.0283,78.0373,25768.0
2020-07-16 11:30:00,86.57,86.57,86.56,86.57,30054.0,78.0373,78.0373,78.0283,78.0373,30054.0
2020-07-16 11:40:00,86.57,86.57,86.56,86.57,15051.0,78.0373,78.0373,78.0283,78.0373,15051.0
2020-07-16 11:50:00,86.56,86.57,86.56,86.56,179699.0,78.0283,78.0373,78.0283,78.0283,179699.0
2020-07-16 12:00:00,86.56,86.57,86.56,86.56,36332.0,78.0283,78.0373,78.0283,78.0283,36332.0
2020-07-16 12:10:00,86.56,86.57,86.56,86.56,15959.0,78.0283,78.0373,78.0283,78.0283,15959.0
2020-07-16 12:20:00,86.57,86.57,86.56,86.57,20989.0,78.0373,78.0373,78.0283,78.0373,20989.0
2020-07-16 12:30:00,86.57,86.57,86.56,86.56,11755.0,78.0373,78.0373,78.0283,78.0283,11755.0
2020-07-16 12:40:00,86.57,86.57,86.56,86.56,17757.0,78.0373,78.0373,78.0283,78.0283,17757.0
2020-07-16 12:50:00,86.57,86.57,86.56,86.56,12650.0,78.0373,78.0373,78.0283,78.0283,12650.0
2020-07-16 13:00:00,86.56,86.57,86.56,86.56,14206.0,78.0283,78.0373,78.0283,78.0283,14206.0
2020-07-16 13:10:00,86.56,86.57,86.56,86.56,28133.0,78.0283,78.0373,78.0283,78.0283,28133.0
2020-07-16 13:20:00,86.56,86.57,86.56,86.56,15172.0,78.0283,78.0373,78.0283,78.0283,15172.0
2020-07-16 13:30:00,86.57,86.57,86.56,86.56,34470.0,78.0373,78.0373,78.0283,78.0283,34470.0
2020-07-16 13:40:00,86.57,86.57,86.56,86.56,22266.0,78.0373,78.0373,78.0283,78.0283,22266.0
2020-07-16 13:50:00,86.56,86.57,86.56,86.56,31973.0,78.0283,78.0373,78.0283,78.0283,31973.0
2020-07-16 14:00:00,86.56,86.57,86.56,86.56,24477.0,78.0283,78.0373,78.0283,78.0283,24477.0
2020-07-16 14:10:00,86.56,86.57,86.56,86.56,26903.0,78.0283,78.0373,78.0283,78.0283,26903.0
2020-07-16 14:20:00,86.56,86.57,86.56,86.56,130662.0,78.0283,78.0373,78.0283,78.0283,130662.0
2020-07-16 14:30:00,86.56,86.57,86.56,86.56,13182.0,78.0283,78.0373,78.0283,78.0283,13182.0
2020-07-16 14:40:00,86.56,86.57,86.56,86.56,36208.0,78.0283,78.0373,78.0283,78.0283,36208.0
2020-07-16 14:50:00,86.56,86.57,86.56,86.56,62848.0,78.0283,78.0373,78.0283,78.0283,62848.0
2020-07-16 15:00:00,86.57,86.57,86.56,86.56,13907.0,78.0373,78.0373,78.0283,78.0283,13907.0
2020-07-16 15:10:00,86.56,86.57,86.56,86.57,32599.0,78.0283,78.0373,78.0283,78.0373,32599.0
2020-07-16 15:20:00,86.56,86.57,86.56,86.56,35093.0,78.0283,78.0373,78.0283,78.0283,35093.0
2020-07-16 15:30:00,86.56,86.57,86.56,86.56,49467.0,78.0283,78.0373,78.0283,78.0283,49467.0
2020-07-16 15:40:00,86.56,86.57,86.56,86.56,25321.0,78.0283,78.0373,78.0283,78.0283,25321.0
2020-07-16 15:50:00,86.56,86.57,86.56,86.57,80357.0,78.0283,78.0373,78.0283,78.0373,80357.0
2020-07-17 09:30:00,86.57,86.57,86.56,86.57,81399.0,78.0373,78.0373,78.0283,78.0373,81399.0
2020-07-17 09:40:00,86.56,86.57,86.56,86.57,25912.0,78.0283,78.0373,78.0283,78.0373,25912.0
2020-07-17 09:50:00,86.56,86.57,86.56,86.56,18996.0,78.0283,78.0373,78.0283,78.0283,18996.0
2020-07-17 10:00:00,86.56,86.57,86.56,86.56,18780.0,78.0283,78.0373,78.0283,78.0283,18780.0
2020-07-17 10:10:00,86.56,86.57,86.55,86.56,93980.0,78.0283,78.0373,78.0193,78.0283,93980.0
2020-07-17 10:20:00,86.56,86.56,86.55,86.56,23854.0,78.0283,78.0283,78.0193,78.0283,23854.0
2020-07-17 10:30:00,86.56,86.56,86.55,86.56,16349.0,78.0283,78.0283,78.0193,78.0283,16349.0
2020-07-17 10:40:00,86.56,86.57,86.56,86.56,215115.0,78.0283,78.0373,78.0283,78.0283,215115.0
2020-07-17 10:50:00,86.56,86.57,86.56,86.57,28939.0,78.0283,78.0373,78.0283,78.0373,28939.0
2020-07-17 11:00:00,86.57,86.58,86.56,86.58,55541.0,78.0373,78.0464,78.0283,78.0464,55541.0
2020-07-17 11:10:00,86.57,86.58,86.57,86.58,28819.0,78.0373,78.0464,78.0373,78.0464,28819.0
2020-07-17 11:20:00,86.57,86.58,86.57,86.57,17952.0,78.0373,78.0464,78.0373,78.0373,17952.0
2020-07-17 11:30:00,86.57,86.57,86.56,86.56,39375.0,78.0373,78.0373,78.0283,78.0283,39375.0
2020-07-17 11:40:00,86.57,86.57,86.56,86.57,16209.0,78.0373,78.0373,78.0283,78.0373,16209.0
2020-07-17 11:50:00,86.57,86.57,86.56,86.56,12046.0,78.0373,78.0373,78.0283,78.0283,12046.0
2020-07-17 12:00:00,86.56,86.57,86.56,86.57,99388.0,78.0283,78.0373,78.0283,78.0373,99388.0
2020-07-17 12:10:00,86.57,86.57,86.56,86.57,12216.0,78.0373,78.0373,78.0283,78.0373,12216.0
2020-07-17 12:20:00,86.56,86.57,86.56,86.56,20008.0,78.0283,78.0373,78.0283,78.0283,20008.0
2020-07-17 12:30:00,86.57,86.57,86.56,86.56,12776.0,78.0373,78.0373,78.0283,78.0283,12776.0
2020-07-17 12:40:00,86.56,86.57,86.56,86.56,17652.0,78.0283,78.0373,78.0283,78.0283,17652.0
2020-07-17 12:50:00,86.56,86.57,86.56,86.56,43643.0,78.0283,78.0373,78.0283,78.0283,43643.0
2020-07-17 13:00:00,86.56,86.57,86.56,86.57,11196.0,78.0283,78.0373,78.0283,78.0373,11196.0
2020-07-17 13:10:00,86.56,86.57,86.56,86.56,19154.0,78.0283,78.0373,78.0283,78.0283,19154.0
2020-07-17 13:20:00,86.56,86.57,86.56,86.56,11508.0,78.0283,78.0373,78.0283,78.0283,11508.0
2020-07-17 13:30:00,86.56,86.57,86.56,86.56,30454.0,78.0283,78.0373,78.0283,78.0283,30454.0
2020-07-17 13:40:00,86.56,86.57,86.56,86.56,18895.0,78.0283,78.0373,78.0283,78.0283,18895.0
2020-07-17 13:50:00,86.56,86.57,86.56,86.56,18717.0,78.0283,78.0373,78.0283,78.0283,18717.0
2020-07-17 14:00:00,86.56,86.57,86.56,86.57,22990.0,78.0283,78.0373,78.0283,78.0373,22990.0
2020-07-17 14:10:00,86.57,86.57,86.56,86.56,27809.0,78.0373,78.0373,78.0283,78.0283,27809.0
2020-07-17 14:20:00,86.56,86.57,86.56,86.56,18736.0,78.0283,78.0373,78.0283,78.0283,18736.0
2020-07-17 14:30:00,86.56,86.57,86.56,86.56,23163.0,78.0283,78.0373,78.0283,78.0283,23163.0
2020-07-17 14:40:00,86.56,86.57,86.56,86.56,34293.0,78.0283,78.0373,78.0283,78.0283,34293.0
2020-07-17 14:50:00,86.56,86.57,86.56,86.57,82839.0,78.0283,78.0373,78.0283,78.0373,82839.0
2020-07-17 15:00:00,86.56,86.57,86.56,86.56,52731.0,78.0283,78.0373,78.0283,78.0283,52731.0
2020-07-17 15:10:00,86.56,86.57,86.56,86.56,55123.0,78.0283,78.0373,78.0283,78.0283,55123.0
2020-07-17 15:20:00,86.56,86.57,86.56,86.56,37187.0,78.0283,78.0373,78.0283,78.0283,37187.0
2020-07-17 15:30:00,86.56,86.57,86.56,86.56,147714.0,78.0283,78.0373,78.0283,78.0283,147714.0
2020-07-17 15:40:00,86.56,86.57,86.56,86.56,29447.0,78.0283,78.0373,78.0283,78.0283,29447.0
2020-07-17 15:50:00,86.56,86.57,86.56,86.56,154422.0,78.0283,78.0373,78.0283,78.0283,154422.0
2020-07-20 09:30:00,86.58,86.58,86.56,86.56,140662.0,78.0464,78.0464,78.0283,78.0283,140662.0
2020-07-20 09:40:00,86.57,86.57,86.56,86.57,8407.0,78.0373,78.0373,78.0283,78.0373,8407.0
2020-07-20 09:50:00,86.57,86.58,86.56,86.58,83214.0,78.0373,78.0464,78.0283,78.0464,83214.0
2020-07-20 10:00:00,86.57,86.57,86.56,86.56,1218710.0,78.0373,78.0373,78.0283,78.0283,1218710.0
2020-07-20 10:10:00,86.56,86.57,86.56,86.57,20923.0,78.0283,78.0373,78.0283,78.0373,20923.0
2020-07-20 10:20:00,86.57,86.57,86.56,86.56,22720.0,78.0373,78.0373,78.0283,78.0283,22720.0
2020-07-20 10:30:00,86.56,86.57,86.56,86.57,10435.0,78.0283,78.0373,78.0283,78.0373,10435.0
2020-07-20 10:40:00,86.56,86.57,86.56,86.56,15038.0,78.0283,78.0373,78.0283,78.0283,15038.0
2020-07-20 10:50:00,86.57,86.57,86.56,86.56,13778.0,78.0373,78.0373,78.0283,78.0283,13778.0
2020-07-20 11:00:00,86.56,86.57,86.56,86.56,22602.0,78.0283,78.0373,78.0283,78.0283,22602.0
2020-07-20 11:10:00,86.56,86.57,86.56,86.56,133294.0,78.0283,78.0373,78.0283,78.0283,133294.0
2020-07-20 11:20:00,86.56,86.57,86.56,86.57,30865.0,78.0283,78.0373,78.0283,78.0373,30865.0
2020-07-20 11:30:00,86.57,86.57,86.56,86.56,27617.0,78.0373,78.0373,78.0283,78.0283,27617.0
2020-07-20 11:40:00,86.56,86.57,86.56,86.57,14199.0,78.0283,78.0373,78.0283,78.0373,14199.0
2020-07-20 11:50:00,86.56,86.57,86.56,86.56,12398.0,78.0283,78.0373,78.0283,78.0283,12398.0
2020-07-20 12:00:00,86.57,86.57,86.56,86.56,43538.0,78.0373,78.0373,78.0283,78.0283,43538.0
2020-07-20 12:10:00,86.56,86.57,86.55,86.56,62752.0,78.0283,78.0373,78.0193,78.0283,62752.0
2020-07-20 12:20:00,86.56,86.56,86.55,86.56,60184.0,78.0283,78.0283,78.0193,78.0283,60184.0
2020-07-20 12:30:00,86.56,86.56,86.55,86.56,48550.0,78.0283,78.0283,78.0193,78.0283,48550.0
2020-07-20 12:40:00,86.56,86.56,86.55,86.56,29679.0,78.0283,78.0283,78.0193,78.0283,29679.0
2020-07-20 12:50:00,86.56,86.56,86.55,86.55,41810.0,78.0283,78.0283,78.0193,78.0193,41810.0
2020-07-20 13:00:00,86.56,86.56,86.55,86.56,54862.0,78.0283,78.0283,78.0193,78.0283,54862.0
2020-07-20 13:10:00,86.56,86.56,86.55,86.56,25636.0,78.0283,78.0283,78.0193,78.0283,25636.0
2020-07-20 13:20:00,86.56,86.56,86.55,86.56,53122.0,78.0283,78.0283,78.0193,78.0283,53122.0
2020-07-20 13:30:00,86.56,86.56,86.55,86.56,26638.0,78.0283,78.0283,78.0193,78.0283,26638.0
2020-07-20 13:40:00,86.56,86.56,86.55,86.55,57168.0,78.0283,78.0283,78.0193,78.0193,57168.0
2020-07-20 13:50:00,86.56,86.56,86.55,86.56,42158.0,78.0283,78.0283,78.0193,78.0283,42158.0
2020-07-20 14:00:00,86.56,86.56,86.55,86.56,143306.0,78.0283,78.0283,78.0193,78.0283,143306.0
2020-07-20 14:10:00,86.56,86.56,86.55,86.56,57569.0,78.0283,78.0283,78.0193,78.0283,57569.0
2020-07-20 14:20:00,86.56,86.56,86.55,86.56,42872.0,78.0283,78.0283,78.0193,78.0283,42872.0
2020-07-20 14:30:00,86.56,86.56,86.55,86.56,69057.0,78.0283,78.0283,78.0193,78.0283,69057.0
2020-07-20 14:40:00,86.56,86.56,86.55,86.56,77269.0,78.0283,78.0283,78.0193,78.0283,77269.0
2020-07-20 14:50:00,86.56,86.56,86.55,86.56,68221.0,78.0283,78.0283,78.0193,78.0283,68221.0
2020-07-20 15:00:00,86.56,86.56,86.55,86.56,102420.0,78.0283,78.0283,78.0193,78.0283,102420.0
2020-07-20 15:10:00,86.56,86.56,86.55,86.56,77894.0,78.0283,78.0283,78.0193,78.0283,77894.0
2020-07-20 15:20:00,86.56,86.56,86.55,86.55,48799.0,78.0283,78.0283,78.0193,78.0193,48799.0
2020-07-20 15:30:00,86.56,86.56,86.55,86.56,189780.0,78.0283,78.0283,78.0193,78.0283,189780.0
2020-07-20 15:40:00,86.56,86.56,86.55,86.56,60694.0,78.0283,78.0283,78.0193,78.0283,60694.0
2020-07-20 15:50:00,86.56,86.56,86.55,86.56,83952.0,78.0283,78.0283,78.0193,78.0283,83952.0
2020-07-21 09:30:00,86.55,86.57,86.55,86.56,90054.0,78.0193,78.0373,78.0193,78.0283,90054.0
2020-07-21 09:40:00,86.56,86.57,86.56,86.56,60890.0,78.0283,78.0373,78.0283,78.0283,60890.0
2020-07-21 09:50:00,86.56,86.57,86.56,86.56,43816.0,78.0283,78.0373,78.0283,78.0283,43816.0
2020-07-21 10:00:00,86.56,86.57,86.56,86.57,21675.0,78.0283,78.0373,78.0283,78.0373,21675.0
2020-07-21 10:10:00,86.57,86.57,86.56,86.57,59158.0,78.0373,78.0373,78.0283,78.0373,59158.0
2020-07-21 10:20:00,86.56,86.57,86.56,86.57,37300.0,78.0283,78.0373,78.0283,78.0373,37300.0
2020-07-21 10:30:00,86.57,86.57,86.56,86.57,51803.0,78.0373,78.0373,78.0283,78.0373,51803.0
2020-07-21 10:40:00,86.56,86.57,86.56,86.57,48541.0,78.0283,78.0373,78.0283,78.0373,48541.0
2020-07-21 10:50:00,86.57,86.57,86.56,86.56,35008.0,78.0373,78.0373,78.0283,78.0283,35008.0
2020-07-21 11:00:00,86.57,86.57,86.56,86.57,21745.0,78.0373,78.0373,78.0283,78.0373,21745.0
2020-07-21 11:10:00,86.56,86.57,86.56,86.57,35484.0,78.0283,78.0373,78.0283,78.0373,35484.0
2020-07-21 11:20:00,86.56,86.57,86.56,86.57,20245.0,78.0283,78.0373,78.0283,78.0373,20245.0
2020-07-21 11:30:00,86.57,86.57,86.56,86.56,14780.0,78.0373,78.0373,78.0283,78.0283,14780.0
2020-07-21 11:40:00,86.56,86.57,86.56,86.57,46498.0,78.0283,78.0373,78.0283,78.0373,46498.0
2020-07-21 11:50:00,86.57,86.57,86.56,86.56,26302.0,78.0373,78.0373,78.0283,78.0283,26302.0
2020-07-21 12:00:00,86.56,86.57,86.56,86.57,101565.0,78.0283,78.0373,78.0283,78.0373,101565.0
2020-07-21 12:10:00,86.56,86.58,86.56,86.57,23123.0,78.0283,78.0464,78.0283,78.0373,23123.0
2020-07-21 12:20:00,86.57,86.58,86.57,86.57,226263.0,78.0373,78.0464,78.0373,78.0373,226263.0
2020-07-21 12:30:00,86.58,86.58,86.57,86.58,121170.0,78.0464,78.0464,78.0373,78.0464,121170.0
2020-07-21 12:40:00,86.58,86.58,86.57,86.58,18923.0,78.0464,78.0464,78.0373,78.0464,18923.0
2020-07-21 12:50:00,86.57,86.58,86.57,86.58,15963.0,78.0373,78.0464,78.0373,78.0464,15963.0
2020-07-21 13:00:00,86.58,86.58,86.57,86.58,106861.0,78.0464,78.0464,78.0373,78.0464,106861.0
2020-07-21 13:10:00,86.57,86.58,86.57,86.57,141626.0,78.0373,78.0464,78.0373,78.0373,141626.0
2020-07-21 13:20:00,86.57,86.58,86.57,86.57,29359.0,78.0373,78.0464,78.0373,78.0373,29359.0
2020-07-21 13:30:00,86.58,86.58,86.57,86.58,50551.0,78.0464,78.0464,78.0373,78.0464,50551.0
2020-07-21 13:40:00,86.57,86.58,86.57,86.58,100506.0,78.0373,78.0464,78.0373,78.0464,100506.0
2020-07-21 13:50:00,86.58,86.58,86.57,86.58,69312.0,78.0464,78.0464,78.0373,78.0464,69312.0
2020-07-21 14:00:00,86.58,86.58,86.57,86.58,34038.0,78.0464,78.0464,78.0373,78.0464,34038.0
2020-07-21 14:10:00,86.57,86.58,86.57,86.58,1265157.0,78.0373,78.0464,78.0373,78.0464,1265157.0
2020-07-21 14:20:00,86.57,86.58,86.57,86.57,34053.0,78.0373,78.0464,78.0373,78.0373,34053.0
2020-07-21 14:30:00,86.58,86.58,86.56,86.56,89892.0,78.0464,78.0464,78.0283,78.0283,89892.0
2020-07-21 14:40:00,86.56,86.57,86.56,86.56,21716.0,78.0283,78.0373,78.0283,78.0283,21716.0
2020-07-21 14:50:00,86.56,86.57,86.56,86.56,47892.0,78.0283,78.0373,78.0283,78.0283,47892.0
2020-07-21 15:00:00,86.56,86.57,86.56,86.57,37941.0,78.0283,78.0373,78.0283,78.0373,37941.0
2020-07-21 15:10:00,86.56,86.57,86.56,86.56,44401.0,78.0283,78.0373,78.0283,78.0283,44401.0
2020-07-21 15:20:00,86.56,86.57,86.56,86.57,57982.0,78.0283,78.0373,78.0283,78.0373,57982.0
2020-07-21 15:30:00,86.56,86.58,86.56,86.58,164101.0,78.0283,78.0464,78.0283,78.0464,164101.0
2020-07-21 15:40:00,86.58,86.58,86.57,86.58,78607.0,78.0464,78.0464,78.0373,78.0464,78607.0
2020-07-21 15:50:00,86.58,86.58,86.57,86.57,147061.0,78.0464,78.0464,78.0373,78.0373,147061.0
2020-07-22 09:30:00,86.58,86.58,86.57,86.57,62857.0,78.0464,78.0464,78.0373,78.0373,62857.0
2020-07-22 09:40:00,86.58,86.58,86.57,86.57,66577.0,78.0464,78.0464,78.0373,78.0373,66577.0
2020-07-22 09:50:00,86.58,86.58,86.57,86.57,96592.0,78.0464,78.0464,78.0373,78.0373,96592.0
2020-07-22 10:00:00,86.58,86.58,86.57,86.58,70850.0,78.0464,78.0464,78.0373,78.0464,70850.0
2020-07-22 10:10:00,86.58,86.58,86.57,86.57,108915.0,78.0464,78.0464,78.0373,78.0373,108915.0
2020-07-22 10:20:00,86.57,86.58,86.57,86.58,29249.0,78.0373,78.0464,78.0373,78.0464,29249.0
2020-07-22 10:30:00,86.57,86.58,86.57,86.57,23671.0,78.0373,78.0464,78.0373,78.0373,23671.0
2020-07-22 10:40:00,86.58,86.58,86.57,86.58,19111.0,78.0464,78.0464,78.0373,78.0464,19111.0
2020-07-22 10:50:00,86.58,86.58,86.57,86.57,12750.0,78.0464,78.0464,78.0373,78.0373,12750.0
2020-07-22 11:00:00,86.58,86.58,86.57,86.57,85062.0,78.0464,78.0464,78.0373,78.0373,85062.0
2020-07-22 11:10:00,86.58,86.58,86.57,86.58,43607.0,78.0464,78.0464,78.0373,78.0464,43607.0
2020-07-22 11:20:00,86.58,86.58,86.57,86.57,199414.0,78.0464,78.0464,78.0373,78.0373,199414.0
2020-07-22 11:30:00,86.57,86.58,86.57,86.57,48645.0,78.0373,78.0464,78.0373,78.0373,48645.0
2020-07-22 11:40:00,86.57,86.58,86.56,86.56,85507.0,78.0373,78.0464,78.0283,78.0283,85507.0
2020-07-22 11:50:00,86.56,86.57,86.56,86.57,89077.0,78.0283,78.0373,78.0283,78.0373,89077.0
2020-07-22 12:00:00,86.56,86.57,86.56,86.57,29998.0,78.0283,78.0373,78.0283,78.0373,29998.0
2020-07-22 12:10:00,86.56,86.57,86.56,86.56,63400.0,78.0283,78.0373,78.0283,78.0283,63400.0
2020-07-22 12:20:00,86.57,86.57,86.56,86.56,44027.0,78.0373,78.0373,78.0283,78.0283,44027.0
2020-07-22 12:30:00,86.56,86.57,86.56,86.57,20926.0,78.0283,78.0373,78.0283,78.0373,20926.0
2020-07-22 12:40:00,86.56,86.57,86.56,86.57,41985.0,78.0283,78.0373,78.0283,78.0373,41985.0
2020-07-22 12:50:00,86.56,86.57,86.56,86.56,29668.0,78.0283,78.0373,78.0283,78.0283,29668.0
2020-07-22 13:00:00,86.57,86.57,86.56,86.57,61748.0,78.0373,78.0373,78.0283,78.0373,61748.0
2020-07-22 13:10:00,86.57,86.57,86.56,86.57,38596.0,78.0373,78.0373,78.0283,78.0373,38596.0
2020-07-22 13:20:00,86.57,86.57,86.56,86.57,17822.0,78.0373,78.0373,78.0283,78.0373,17822.0
2020-07-22 13:30:00,86.57,86.57,86.56,86.57,555456.0,78.0373,78.0373,78.0283,78.0373,555456.0
2020-07-22 13:40:00,86.56,86.57,86.56,86.57,451008.0,78.0283,78.0373,78.0283,78.0373,451008.0
2020-07-22 13:50:00,86.56,86.57,86.56,86.56,25823.0,78.0283,78.0373,78.0283,78.0283,25823.0
2020-07-22 14:00:00,86.56,86.57,86.56,86.56,23205.0,78.0283,78.0373,78.0283,78.0283,23205.0
2020-07-22 14:10:00,86.56,86.57,86.56,86.56,46697.0,78.0283,78.0373,78.0283,78.0283,46697.0
2020-07-22 14:20:00,86.56,86.57,86.56,86.56,43548.0,78.0283,78.0373,78.0283,78.0283,43548.0
2020-07-22 14:30:00,86.56,86.57,86.56,86.57,61939.0,78.0283,78.0373,78.0283,78.0373,61939.0
2020-07-22 14:40:00,86.56,86.57,86.56,86.56,34310.0,78.0283,78.0373,78.0283,78.0283,34310.0
2020-07-22 14:50:00,86.56,86.57,86.56,86.57,32658.0,78.0283,78.0373,78.0283,78.0373,32658.0
2020-07-22 15:00:00,86.56,86.57,86.56,86.57,219866.0,78.0283,78.0373,78.0283,78.0373,219866.0
2020-07-22 15:10:00,86.57,86.57,86.56,86.56,86434.0,78.0373,78.0373,78.0283,78.0283,86434.0
2020-07-22 15:20:00,86.56,86.57,86.56,86.56,80553.0,78.0283,78.0373,78.0283,78.0283,80553.0
2020-07-22 15:30:00,86.57,86.57,86.56,86.56,129639.0,78.0373,78.0373,78.0283,78.0283,129639.0
2020-07-22 15:40:00,86.56,86.57,86.56,86.56,45671.0,78.0283,78.0373,78.0283,78.0283,45671.0
2020-07-22 15:50:00,86.57,86.57,86.56,86.56,167365.0,78.0373,78.0373,78.0283,78.0283,167365.0
2020-07-23 09:30:00,86.57,86.58,86.56,86.57,70748.0,78.0373,78.0464,78.0283,78.0373,70748.0
2020-07-23 09:40:00,86.57,86.57,86.56,86.57,9835.0,78.0373,78.0373,78.0283,78.0373,9835.0
2020-07-23 09:50:00,86.57,86.57,86.56,86.57,18651.0,78.0373,78.0373,78.0283,78.0373,18651.0
2020-07-23 10:00:00,86.56,86.57,86.56,86.56,36071.0,78.0283,78.0373,78.0283,78.0283,36071.0
2020-07-23 10:10:00,86.57,86.57,86.56,86.57,132442.0,78.0373,78.0373,78.0283,78.0373,132442.0
2020-07-23 10:20:00,86.57,86.57,86.56,86.57,17060.0,78.0373,78.0373,78.0283,78.0373,17060.0
2020-07-23 10:30:00,86.56,86.57,86.56,86.56,24332.0,78.0283,78.0373,78.0283,78.0283,24332.0
2020-07-23 10:40:00,86.56,86.57,86.56,86.57,14220.0,78.0283,78.0373,78.0283,78.0373,14220.0
2020-07-23 10:50:00,86.57,86.57,86.56,86.57,34076.0,78.0373,78.0373,78.0283,78.0373,34076.0
2020-07-23 11:00:00,86.56,86.57,86.56,86.56,81002.0,78.0283,78.0373,78.0283,78.0283,81002.0
2020-07-23 11:10:00,86.56,86.57,86.56,86.56,314906.0,78.0283,78.0373,78.0283,78.0283,314906.0
2020-07-23 11:20:00,86.56,86.57,86.56,86.57,41616.0,78.0283,78.0373,78.0283,78.0373,41616.0
2020-07-23 11:30:00,86.56,86.57,86.56,86.56,47265.0,78.0283,78.0373,78.0283,78.0283,47265.0
2020-07-23 11:40:00,86.57,86.57,86.56,86.57,25732.0,78.0373,78.0373,78.0283,78.0373,25732.0
2020-07-23 11:50:00,86.56,86.57,86.56,86.56,20723.0,78.0283,78.0373,78.0283,78.0283,20723.0
2020-07-23 12:00:00,86.56,86.57,86.56,86.56,19517.0,78.0283,78.0373,78.0283,78.0283,19517.0
2020-07-23 12:10:00,86.56,86.57,86.56,86.56,42310.0,78.0283,78.0373,78.0283,78.0283,42310.0
2020-07-23 12:20:00,86.56,86.57,86.56,86.56,32236.0,78.0283,78.0373,78.0283,78.0283,32236.0
2020-07-23 12:30:00,86.56,86.57,86.56,86.56,100986.0,78.0283,78.0373,78.0283,78.0283,100986.0
2020-07-23 12:40:00,86.56,86.57,86.56,86.57,21398.0,78.0283,78.0373,78.0283,78.0373,21398.0
2020-07-23 12:50:00,86.57,86.57,86.56,86.56,47360.0,78.0373,78.0373,78.0283,78.0283,47360.0
2020-07-23 13:00:00,86.56,86.57,86.56,86.56,17905.0,78.0283,78.0373,78.0283,78.0283,17905.0
2020-07-23 13:10:00,86.56,86.57,86.56,86.56,27514.0,78.0283,78.0373,78.0283,78.0283,27514.0
2020-07-23 13:20:00,86.56,86.57,86.56,86.56,27772.0,78.0283,78.0373,78.0283,78.0283,27772.0
2020-07-23 13:30:00,86.57,86.57,86.56,86.56,34613.0,78.0373,78.0373,78.0283,78.0283,34613.0
2020-07-23 13:40:00,86.56,86.57,86.56,86.57,18196.0,78.0283,78.0373,78.0283,78.0373,18196.0
2020-07-23 13:50:00,86.57,86.57,86.56,86.57,36179.0,78.0373,78.0373,78.0283,78.0373,36179.0
2020-07-23 14:00:00,86.57,86.57,86.56,86.57,40660.0,78.0373,78.0373,78.0283,78.0373,40660.0
2020-07-23 14:10:00,86.57,86.57,86.56,86.56,24976.0,78.0373,78.0373,78.0283,78.0283,24976.0
2020-07-23 14:20:00,86.56,86.57,86.56,86.56,58248.0,78.0283,78.0373,78.0283,78.0283,58248.0
2020-07-23 14:30:00,86.57,86.57,86.56,86.56,68483.0,78.0373,78.0373,78.0283,78.0283,68483.0
2020-07-23 14:40:00,86.56,86.57,86.56,86.56,92412.0,78.0283,78.0373,78.0283,78.0283,92412.0
2020-07-23 14:50:00,86.56,86.57,86.56,86.57,38541.0,78.0283,78.0373,78.0283,78.0373,38541.0
2020-07-23 15:00:00,86.56,86.57,86.56,86.56,28771.0,78.0283,78.0373,78.0283,78.0283,28771.0
2020-07-23 15:10:00,86.56,86.57,86.56,86.57,84697.0,78.0283,78.0373,78.0283,78.0373,84697.0
2020-07-23 15:20:00,86.57,86.57,86.56,86.57,44986.0,78.0373,78.0373,78.0283,78.0373,44986.0
2020-07-23 15:30:00,86.56,86.57,86.56,86.57,46631.0,78.0283,78.0373,78.0283,78.0373,46631.0
2020-07-23 15:40:00,86.56,86.57,86.56,86.56,54376.0,78.0283,78.0373,78.0283,78.0283,54376.0
2020-07-23 15:50:00,86.57,86.57,86.56,86.56,107137.0,78.0373,78.0373,78.0283,78.0283,107137.0
2020-07-24 09:30:00,86.57,86.58,86.56,86.57,85247.0,78.0373,78.0464,78.0283,78.0373,85247.0
2020-07-24 09:40:00,86.58,86.58,86.57,86.58,24181.0,78.0464,78.0464,78.0373,78.0464,24181.0
2020-07-24 09:50:00,86.57,86.58,86.57,86.57,57132.0,78.0373,78.0464,78.0373,78.0373,57132.0
2020-07-24 10:00:00,86.58,86.58,86.57,86.58,34363.0,78.0464,78.0464,78.0373,78.0464,34363.0
2020-07-24 10:10:00,86.57,86.58,86.57,86.58,19161.0,78.0373,78.0464,78.0373,78.0464,19161.0
2020-07-24 10:20:00,86.57,86.58,86.57,86.58,97534.0,78.0373,78.0464,78.0373,78.0464,97534.0
2020-07-24 10:30:00,86.58,86.58,86.57,86.57,64659.0,78.0464,78.0464,78.0373,78.0373,64659.0
2020-07-24 10:40:00,86.58,86.58,86.57,86.57,51557.0,78.0464,78.0464,78.0373,78.0373,51557.0
2020-07-24 10:50:00,86.57,86.58,86.57,86.57,38814.0,78.0373,78.0464,78.0373,78.0373,38814.0
2020-07-24 11:00:00,86.57,86.58,86.57,86.58,37029.0,78.0373,78.0464,78.0373,78.0464,37029.0
2020-07-24 11:10:00,86.57,86.58,86.57,86.58,30967.0,78.0373,78.0464,78.0373,78.0464,30967.0
2020-07-24 11:20:00,86.57,86.58,86.57,86.58,33362.0,78.0373,78.0464,78.0373,78.0464,33362.0
2020-07-24 11:30:00,86.57,86.58,86.57,86.57,31297.0,78.0373,78.0464,78.0373,78.0373,31297.0
2020-07-24 11:40:00,86.57,86.58,86.57,86.57,41231.0,78.0373,78.0464,78.0373,78.0373,41231.0
2020-07-24 11:50:00,86.57,86.58,86.57,86.58,48171.0,78.0373,78.0464,78.0373,78.0464,48171.0
2020-07-24 12:00:00,86.57,86.57,86.56,86.56,106276.0,78.0373,78.0373,78.0283,78.0283,106276.0
2020-07-24 12:10:00,86.57,86.57,86.56,86.57,67400.0,78.0373,78.0373,78.0283,78.0373,67400.0
2020-07-24 12:20:00,86.57,86.57,86.56,86.56,35909.0,78.0373,78.0373,78.0283,78.0283,35909.0
2020-07-24 12:30:00,86.57,86.58,86.56,86.57,97851.0,78.0373,78.0464,78.0283,78.0373,97851.0
2020-07-24 12:40:00,86.57,86.58,86.56,86.56,893624.0,78.0373,78.0464,78.0283,78.0283,893624.0
2020-07-24 12:50:00,86.57,86.57,86.56,86.56,41249.0,78.0373,78.0373,78.0283,78.0283,41249.0
2020-07-24 13:00:00,86.57,86.57,86.56,86.56,78072.0,78.0373,78.0373,78.0283,78.0283,78072.0
2020-07-24 13:10:00,86.57,86.57,86.56,86.56,34935.0,78.0373,78.0373,78.0283,78.0283,34935.0
2020-07-24 13:20:00,86.56,86.57,86.56,86.56,53971.0,78.0283,78.0373,78.0283,78.0283,53971.0
2020-07-24 13:30:00,86.56,86.57,86.56,86.57,68864.0,78.0283,78.0373,78.0283,78.0373,68864.0
2020-07-24 13:40:00,86.57,86.57,86.56,86.56,29509.0,78.0373,78.0373,78.0283,78.0283,29509.0
2020-07-24 13:50:00,86.57,86.57,86.56,86.57,34559.0,78.0373,78.0373,78.0283,78.0373,34559.0
2020-07-24 14:00:00,86.56,86.57,86.56,86.57,36282.0,78.0283,78.0373,78.0283,78.0373,36282.0
2020-07-24 14:10:00,86.56,86.57,86.56,86.56,52120.0,78.0283,78.0373,78.0283,78.0283,52120.0
2020-07-24 14:20:00,86.56,86.57,86.56,86.56,34059.0,78.0283,78.0373,78.0283,78.0283,34059.0
2020-07-24 14:30:00,86.56,86.57,86.56,86.56,31683.0,78.0283,78.0373,78.0283,78.0283,31683.0
2020-07-24 14:40:00,86.56,86.57,86.56,86.56,56767.0,78.0283,78.0373,78.0283,78.0283,56767.0
2020-07-24 14:50:00,86.56,86.57,86.56,86.56,35664.0,78.0283,78.0373,78.0283,78.0283,35664.0
2020-07-24 15:00:00,86.56,86.57,86.56,86.56,66533.0,78.0283,78.0373,78.0283,78.0283,66533.0
2020-07-24 15:10:00,86.56,86.57,86.56,86.56,26060.0,78.0283,78.0373,78.0283,78.0283,26060.0
2020-07-24 15:20:00,86.56,86.57,86.56,86.56,51341.0,78.0283,78.0373,78.0283,78.0283,51341.0
2020-07-24 15:30:00,86.56,86.57,86.56,86.56,63261.0,78.0283,78.0373,78.0283,78.0283,63261.0
2020-07-24 15:40:00,86.56,86.57,86.56,86.57,55367.0,78.0283,78.0373,78.0283,78.0373,55367.0
2020-07-24 15:50:00,86.57,86.57,86.56,86.57,66474.0,78.0373,78.0373,78.0283,78.0373,66474.0
2020-07-27 09:30:00,86.58,86.58,86.56,86.58,92749.0,78.0464,78.0464,78.0283,78.0464,92749.0
2020-07-27 09:40:00,86.57,86.58,86.57,86.58,60117.0,78.0373,78.0464,78.0373,78.0464,60117.0
2020-07-27 09:50:00,86.57,86.58,86.56,86.57,34886.0,78.0373,78.0464,78.0283,78.0373,34886.0
2020-07-27 10:00:00,86.56,86.57,86.56,86.56,15267.0,78.0283,78.0373,78.0283,78.0283,15267.0
2020-07-27 10:10:00,86.56,86.57,86.56,86.57,61587.0,78.0283,78.0373,78.0283,78.0373,61587.0
2020-07-27 10:20:00,86.56,86.57,86.56,86.56,27666.0,78.0283,78.0373,78.0283,78.0283,27666.0
2020-07-27 10:30:00,86.57,86.57,86.56,86.57,24750.0,78.0373,78.0373,78.0283,78.0373,24750.0
2020-07-27 10:40:00,86.56,86.57,86.56,86.56,8686.0,78.0283,78.0373,78.0283,78.0283,8686.0
2020-07-27 10:50:00,86.57,86.57,86.56,86.57,62442.0,78.0373,78.0373,78.0283,78.0373,62442.0
2020-07-27 11:00:00,86.56,86.57,86.56,86.56,14553.0,78.0283,78.0373,78.0283,78.0283,14553.0
2020-07-27 11:10:00,86.57,86.57,86.56,86.57,16319.0,78.0373,78.0373,78.0283,78.0373,16319.0
2020-07-27 11:20:00,86.56,86.57,86.56,86.57,93332.0,78.0283,78.0373,78.0283,78.0373,93332.0
2020-07-27 11:30:00,86.56,86.57,86.56,86.56,57071.0,78.0283,78.0373,78.0283,78.0283,57071.0
2020-07-27 11:40:00,86.56,86.57,86.56,86.56,44509.0,78.0283,78.0373,78.0283,78.0283,44509.0
2020-07-27 11:50:00,86.56,86.57,86.56,86.56,27172.0,78.0283,78.0373,78.0283,78.0283,27172.0
2020-07-27 12:00:00,86.56,86.57,86.56,86.56,13846.0,78.0283,78.0373,78.0283,78.0283,13846.0
2020-07-27 12:10:00,86.56,86.57,86.56,86.56,60639.0,78.0283,78.0373,78.0283,78.0283,60639.0
2020-07-27 12:20:00,86.56,86.57,86.56,86.56,11169.0,78.0283,78.0373,78.0283,78.0283,11169.0
2020-07-27 12:30:00,86.56,86.57,86.56,86.57,31544.0,78.0283,78.0373,78.0283,78.0373,31544.0
2020-07-27 12:40:00,86.56,86.57,86.56,86.56,37248.0,78.0283,78.0373,78.0283,78.0283,37248.0
2020-07-27 12:50:00,86.57,86.57,86.56,86.56,40391.0,78.0373,78.0373,78.0283,78.0283,40391.0
2020-07-27 13:00:00,86.56,86.57,86.55,86.56,41132.0,78.0283,78.0373,78.0193,78.0283,41132.0
2020-07-27 13:10:00,86.56,86.56,86.55,86.56,11606.0,78.0283,78.0283,78.0193,78.0283,11606.0
2020-07-27 13:20:00,86.55,86.56,86.55,86.55,40357.0,78.0193,78.0283,78.0193,78.0193,40357.0
2020-07-27 13:30:00,86.56,86.56,86.55,86.56,24986.0,78.0283,78.0283,78.0193,78.0283,24986.0
2020-07-27 13:40:00,86.56,86.56,86.55,86.56,31585.0,78.0283,78.0283,78.0193,78.0283,31585.0
2020-07-27 13:50:00,86.56,86.56,86.55,86.56,46053.0,78.0283,78.0283,78.0193,78.0283,46053.0
2020-07-27 14:00:00,86.56,86.56,86.55,86.56,27663.0,78.0283,78.0283,78.0193,78.0283,27663.0
2020-07-27 14:10:00,86.55,86.56,86.55,86.56,22768.0,78.0193,78.0283,78.0193,78.0283,22768.0
2020-07-27 14:20:00,86.56,86.56,86.55,86.55,31078.0,78.0283,78.0283,78.0193,78.0193,31078.0
2020-07-27 14:30:00,86.55,86.56,86.55,86.55,17896.0,78.0193,78.0283,78.0193,78.0193,17896.0
2020-07-27 14:40:00,86.56,86.56,86.55,86.55,23528.0,78.0283,78.0283,78.0193,78.0193,23528.0
2020-07-27 14:50:00,86.56,86.56,86.55,86.56,18247.0,78.0283,78.0283,78.0193,78.0283,18247.0
2020-07-27 15:00:00,86.56,86.56,86.55,86.56,32355.0,78.0283,78.0283,78.0193,78.0283,32355.0
2020-07-27 15:10:00,86.56,86.56,86.55,86.56,43731.0,78.0283,78.0283,78.0193,78.0283,43731.0
2020-07-27 15:20:00,86.56,86.56,86.54,86.56,421333.0,78.0283,78.0283,78.0103,78.0283,421333.0
2020-07-27 15:30:00,86.55,86.56,86.54,86.55,48562.0,78.0193,78.0283,78.0103,78.0193,48562.0
2020-07-27 15:40:00,86.55,86.56,86.54,86.56,66353.0,78.0193,78.0283,78.0103,78.0283,66353.0
2020-07-27 15:50:00,86.55,86.56,86.54,86.56,113316.0,78.0193,78.0283,78.0103,78.0283,113316.0
2020-07-28 09:30:00,86.56,86.57,86.56,86.57,57875.0,78.0283,78.0373,78.0283,78.0373,57875.0
2020-07-28 09:40:00,86.56,86.57,86.56,86.57,45279.0,78.0283,78.0373,78.0283,78.0373,45279.0
2020-07-28 09:50:00,86.57,86.58,86.56,86.58,31322.0,78.0373,78.0464,78.0283,78.0464,31322.0
2020-07-28 10:00:00,86.58,86.58,86.57,86.58,19537.0,78.0464,78.0464,78.0373,78.0464,19537.0
2020-07-28 10:10:00,86.58,86.58,86.57,86.58,29753.0,78.0464,78.0464,78.0373,78.0464,29753.0
2020-07-28 10:20:00,86.58,86.58,86.57,86.58,54757.0,78.0464,78.0464,78.0373,78.0464,54757.0
2020-07-28 10:30:00,86.58,86.58,86.57,86.58,39139.0,78.0464,78.0464,78.0373,78.0464,39139.0
2020-07-28 10:40:00,86.58,86.58,86.57,86.58,16987.0,78.0464,78.0464,78.0373,78.0464,16987.0
2020-07-28 10:50:00,86.58,86.58,86.57,86.58,56217.0,78.0464,78.0464,78.0373,78.0464,56217.0
2020-07-28 11:00:00,86.57,86.58,86.57,86.58,37564.0,78.0373,78.0464,78.0373,78.0464,37564.0
2020-07-28 11:10:00,86.58,86.58,86.57,86.58,39918.0,78.0464,78.0464,78.0373,78.0464,39918.0
2020-07-28 11:20:00,86.57,86.58,86.57,86.58,28394.0,78.0373,78.0464,78.0373,78.0464,28394.0
2020-07-28 11:30:00,86.57,86.58,86.57,86.58,28776.0,78.0373,78.0464,78.0373,78.0464,28776.0
2020-07-28 11:40:00,86.57,86.58,86.57,86.58,37786.0,78.0373,78.0464,78.0373,78.0464,37786.0
2020-07-28 11:50:00,86.57,86.58,86.57,86.58,45775.0,78.0373,78.0464,78.0373,78.0464,45775.0
2020-07-28 12:00:00,86.58,86.58,86.57,86.57,36463.0,78.0464,78.0464,78.0373,78.0373,36463.0
2020-07-28 12:10:00,86.57,86.58,86.57,86.57,34186.0,78.0373,78.0464,78.0373,78.0373,34186.0
2020-07-28 12:20:00,86.58,86.58,86.57,86.58,58010.0,78.0464,78.0464,78.0373,78.0464,58010.0
2020-07-28 12:30:00,86.57,86.58,86.57,86.57,21308.0,78.0373,78.0464,78.0373,78.0373,21308.0
2020-07-28 12:40:00,86.57,86.58,86.57,86.58,26317.0,78.0373,78.0464,78.0373,78.0464,26317.0
2020-07-28 12:50:00,86.58,86.58,86.57,86.58,26296.0,78.0464,78.0464,78.0373,78.0464,26296.0
2020-07-28 13:00:00,86.58,86.58,86.57,86.58,16223.0,78.0464,78.0464,78.0373,78.0464,16223.0
2020-07-28 13:10:00,86.58,86.58,86.57,86.58,25177.0,78.0464,78.0464,78.0373,78.0464,25177.0
2020-07-28 13:20:00,86.58,86.58,86.57,86.58,34099.0,78.0464,78.0464,78.0373,78.0464,34099.0
2020-07-28 13:30:00,86.58,86.58,86.57,86.57,30174.0,78.0464,78.0464,78.0373,78.0373,30174.0
2020-07-28 13:40:00,86.57,86.58,86.57,86.57,56255.0,78.0373,78.0464,78.0373,78.0373,56255.0
2020-07-28 13:50:00,86.58,86.58,86.57,86.58,61065.0,78.0464,78.0464,78.0373,78.0464,61065.0
2020-07-28 14:00:00,86.58,86.58,86.57,86.58,19873.0,78.0464,78.0464,78.0373,78.0464,19873.0
2020-07-28 14:10:00,86.58,86.58,86.57,86.58,92547.0,78.0464,78.0464,78.0373,78.0464,92547.0
2020-07-28 14:20:00,86.58,86.58,86.57,86.58,164853.0,78.0464,78.0464,78.0373,78.0464,164853.0
2020-07-28 14:30:00,86.57,86.58,86.56,86.57,231841.0,78.0373,78.0464,78.0283,78.0373,231841.0
2020-07-28 14:40:00,86.57,86.58,86.57,86.57,59524.0,78.0373,78.0464,78.0373,78.0373,59524.0
2020-07-28 14:50:00,86.57,86.58,86.57,86.57,24295.0,78.0373,78.0464,78.0373,78.0373,24295.0
2020-07-28 15:00:00,86.57,86.58,86.57,86.57,22164.0,78.0373,78.0464,78.0373,78.0373,22164.0
2020-07-28 15:10:00,86.57,86.58,86.57,86.58,21140.0,78.0373,78.0464,78.0373,78.0464,21140.0
2020-07-28 15:20:00,86.57,86.58,86.57,86.58,38946.0,78.0373,78.0464,78.0373,78.0464,38946.0
2020-07-28 15:30:00,86.58,86.58,86.57,86.58,45651.0,78.0464,78.0464,78.0373,78.0464,45651.0
2020-07-28 15:40:00,86.58,86.58,86.57,86.58,53794.0,78.0464,78.0464,78.0373,78.0464,53794.0
2020-07-28 15:50:00,86.57,86.58,86.57,86.58,60577.0,78.0373,78.0464,78.0373,78.0464,60577.0
2020-07-29 09:30:00,86.58,86.59,86.57,86.58,77757.0,78.0464,78.0554,78.0373,78.0464,77757.0
2020-07-29 09:40:00,86.58,86.58,86.57,86.57,31110.0,78.0464,78.0464,78.0373,78.0373,31110.0
2020-07-29 09:50:00,86.58,86.58,86.57,86.58,55110.0,78.0464,78.0464,78.0373,78.0464,55110.0
2020-07-29 10:00:00,86.58,86.58,86.57,86.58,11038.0,78.0464,78.0464,78.0373,78.0464,11038.0
2020-07-29 10:10:00,86.58,86.58,86.57,86.57,118492.0,78.0464,78.0464,78.0373,78.0373,118492.0
2020-07-29 10:20:00,86.58,86.58,86.57,86.58,34591.0,78.0464,78.0464,78.0373,78.0464,34591.0
2020-07-29 10:30:00,86.57,86.58,86.57,86.58,22106.0,78.0373,78.0464,78.0373,78.0464,22106.0
2020-07-29 10:40:00,86.58,86.58,86.57,86.58,67902.0,78.0464,78.0464,78.0373,78.0464,67902.0
2020-07-29 10:50:00,86.58,86.59,86.57,86.58,38425.0,78.0464,78.0554,78.0373,78.0464,38425.0
2020-07-29 11:00:00,86.58,86.59,86.58,86.59,14158.0,78.0464,78.0554,78.0464,78.0554,14158.0
2020-07-29 11:10:00,86.59,86.59,86.58,86.58,80840.0,78.0554,78.0554,78.0464,78.0464,80840.0
2020-07-29 11:20:00,86.59,86.59,86.58,86.58,20553.0,78.0554,78.0554,78.0464,78.0464,20553.0
2020-07-29 11:30:00,86.59,86.59,86.58,86.59,18151.0,78.0554,78.0554,78.0464,78.0554,18151.0
2020-07-29 11:40:00,86.58,86.59,86.58,86.59,15772.0,78.0464,78.0554,78.0464,78.0554,15772.0
2020-07-29 11:50:00,86.59,86.59,86.58,86.59,23595.0,78.0554,78.0554,78.0464,78.0554,23595.0
2020-07-29 12:00:00,86.58,86.59,86.58,86.59,24161.0,78.0464,78.0554,78.0464,78.0554,24161.0
2020-07-29 12:10:00,86.59,86.59,86.58,86.59,32859.0,78.0554,78.0554,78.0464,78.0554,32859.0
2020-07-29 12:20:00,86.59,86.59,86.58,86.59,96154.0,78.0554,78.0554,78.0464,78.0554,96154.0
2020-07-29 12:30:00,86.59,86.59,86.58,86.59,24380.0,78.0554,78.0554,78.0464,78.0554,24380.0
2020-07-29 12:40:00,86.58,86.59,86.58,86.59,35791.0,78.0464,78.0554,78.0464,78.0554,35791.0
2020-07-29 12:50:00,86.59,86.59,86.58,86.58,19227.0,78.0554,78.0554,78.0464,78.0464,19227.0
2020-07-29 13:00:00,86.59,86.59,86.58,86.58,20528.0,78.0554,78.0554,78.0464,78.0464,20528.0
2020-07-29 13:10:00,86.59,86.59,86.58,86.58,15788.0,78.0554,78.0554,78.0464,78.0464,15788.0
2020-07-29 13:20:00,86.58,86.59,86.58,86.58,19572.0,78.0464,78.0554,78.0464,78.0464,19572.0
2020-07-29 13:30:00,86.58,86.59,86.58,86.58,15287.0,78.0464,78.0554,78.0464,78.0464,15287.0
2020-07-29 13:40:00,86.58,86.59,86.58,86.59,32147.0,78.0464,78.0554,78.0464,78.0554,32147.0
2020-07-29 13:50:00,86.58,86.59,86.58,86.58,40283.0,78.0464,78.0554,78.0464,78.0464,40283.0
2020-07-29 14:00:00,86.58,86.59,86.58,86.59,69355.0,78.0464,78.0554,78.0464,78.0554,69355.0
2020-07-29 14:10:00,86.58,86.59,86.58,86.59,48786.0,78.0464,78.0554,78.0464,78.0554,48786.0
2020-07-29 14:20:00,86.59,86.59,86.58,86.58,27029.0,78.0554,78.0554,78.0464,78.0464,27029.0
2020-07-29 14:30:00,86.59,86.6,86.58,86.59,38160.0,78.0554,78.0644,78.0464,78.0554,38160.0
2020-07-29 14:40:00,86.6,86.6,86.59,86.59,34555.0,78.0644,78.0644,78.0554,78.0554,34555.0
2020-07-29 14:50:00,86.59,86.6,86.59,86.59,66240.0,78.0554,78.0644,78.0554,78.0554,66240.0
2020-07-29 15:00:00,86.59,86.6,86.59,86.6,35436.0,78.0554,78.0644,78.0554,78.0644,35436.0
2020-07-29 15:10:00,86.59,86.6,86.59,86.59,135182.0,78.0554,78.0644,78.0554,78.0554,135182.0
2020-07-29 15:20:00,86.59,86.6,86.59,86.59,225489.0,78.0554,78.0644,78.0554,78.0554,225489.0
2020-07-29 15:30:00,86.59,86.6,86.59,86.6,168912.0,78.0554,78.0644,78.0554,78.0644,168912.0
2020-07-29 15:40:00,86.6,86.6,86.59,86.59,142591.0,78.0644,78.0644,78.0554,78.0554,142591.0
2020-07-29 15:50:00,86.59,86.6,86.59,86.6,170274.0,78.0554,78.0644,78.0554,78.0644,170274.0
2020-07-30 09:30:00,86.6,86.61,86.6,86.6,118467.0,78.0644,78.0734,78.0644,78.0644,118467.0
2020-07-30 09:40:00,86.6,86.61,86.6,86.6,61027.0,78.0644,78.0734,78.0644,78.0644,61027.0
2020-07-30 09:50:00,86.61,86.61,86.6,86.61,22046.0,78.0734,78.0734,78.0644,78.0734,22046.0
2020-07-30 10:00:00,86.61,86.61,86.6,86.6,21522.0,78.0734,78.0734,78.0644,78.0644,21522.0
2020-07-30 10:10:00,86.61,86.61,86.6,86.61,29350.0,78.0734,78.0734,78.0644,78.0734,29350.0
2020-07-30 10:20:00,86.6,86.61,86.6,86.61,26613.0,78.0644,78.0734,78.0644,78.0734,26613.0
2020-07-30 10:30:00,86.61,86.61,86.6,86.61,34191.0,78.0734,78.0734,78.0644,78.0734,34191.0
2020-07-30 10:40:00,86.6,86.61,86.6,86.61,24244.0,78.0644,78.0734,78.0644,78.0734,24244.0
2020-07-30 10:50:00,86.61,86.61,86.6,86.6,20117.0,78.0734,78.0734,78.0644,78.0644,20117.0
2020-07-30 11:00:00,86.61,86.61,86.6,86.61,10450.0,78.0734,78.0734,78.0644,78.0734,10450.0
2020-07-30 11:10:00,86.6,86.61,86.6,86.6,27527.0,78.0644,78.0734,78.0644,78.0644,27527.0
2020-07-30 11:20:00,86.6,86.61,86.6,86.61,56382.0,78.0644,78.0734,78.0644,78.0734,56382.0
2020-07-30 11:30:00,86.6,86.61,86.6,86.6,46132.0,78.0644,78.0734,78.0644,78.0644,46132.0
2020-07-30 11:40:00,86.61,86.61,86.6,86.6,33828.0,78.0734,78.0734,78.0644,78.0644,33828.0
2020-07-30 11:50:00,86.6,86.61,86.6,86.6,32740.0,78.0644,78.0734,78.0644,78.0644,32740.0
2020-07-30 12:00:00,86.61,86.61,86.6,86.6,15588.0,78.0734,78.0734,78.0644,78.0644,15588.0
2020-07-30 12:10:00,86.61,86.61,86.6,86.6,14556.0,78.0734,78.0734,78.0644,78.0644,14556.0
2020-07-30 12:20:00,86.61,86.61,86.6,86.6,40208.0,78.0734,78.0734,78.0644,78.0644,40208.0
2020-07-30 12:30:00,86.61,86.61,86.6,86.6,24642.0,78.0734,78.0734,78.0644,78.0644,24642.0
2020-07-30 12:40:00,86.6,86.61,86.6,86.61,149165.0,78.0644,78.0734,78.0644,78.0734,149165.0
2020-07-30 12:50:00,86.61,86.61,86.6,86.61,60575.0,78.0734,78.0734,78.0644,78.0734,60575.0
2020-07-30 13:00:00,86.61,86.61,86.6,86.6,16093.0,78.0734,78.0734,78.0644,78.0644,16093.0
2020-07-30 13:10:00,86.6,86.61,86.6,86.61,26770.0,78.0644,78.0734,78.0644,78.0734,26770.0
2020-07-30 13:20:00,86.61,86.61,86.6,86.6,33219.0,78.0734,78.0734,78.0644,78.0644,33219.0
2020-07-30 13:30:00,86.6,86.61,86.6,86.61,21278.0,78.0644,78.0734,78.0644,78.0734,21278.0
2020-07-30 13:40:00,86.6,86.61,86.6,86.6,22502.0,78.0644,78.0734,78.0644,78.0644,22502.0
2020-07-30 13:50:00,86.61,86.61,86.6,86.61,12477.0,78.0734,78.0734,78.0644,78.0734,12477.0
2020-07-30 14:00:00,86.6,86.61,86.6,86.61,17058.0,78.0644,78.0734,78.0644,78.0734,17058.0
2020-07-30 14:10:00,86.61,86.61,86.6,86.6,26991.0,78.0734,78.0734,78.0644,78.0644,26991.0
2020-07-30 14:20:00,86.6,86.61,86.6,86.61,85500.0,78.0644,78.0734,78.0644,78.0734,85500.0
2020-07-30 14:30:00,86.61,86.61,86.6,86.61,43912.0,78.0734,78.0734,78.0644,78.0734,43912.0
2020-07-30 14:40:00,86.61,86.61,86.6,86.61,21151.0,78.0734,78.0734,78.0644,78.0734,21151.0
2020-07-30 14:50:00,86.6,86.61,86.6,86.61,53363.0,78.0644,78.0734,78.0644,78.0734,53363.0
2020-07-30 15:00:00,86.61,86.61,86.6,86.61,93890.0,78.0734,78.0734,78.0644,78.0734,93890.0
2020-07-30 15:10:00,86.61,86.61,86.6,86.61,84245.0,78.0734,78.0734,78.0644,78.0734,84245.0
2020-07-30 15:20:00,86.61,86.62,86.6,86.62,70423.0,78.0734,78.0824,78.0644,78.0824,70423.0
2020-07-30 15:30:00,86.62,86.62,86.61,86.61,22817.0,78.0824,78.0824,78.0734,78.0734,22817.0
2020-07-30 15:40:00,86.61,86.62,86.6,86.61,186222.0,78.0734,78.0824,78.0644,78.0734,186222.0
2020-07-30 15:50:00,86.61,86.62,86.6,86.61,153085.0,78.0734,78.0824,78.0644,78.0734,153085.0
2020-07-31 09:30:00,86.63,86.63,86.61,86.61,109871.0,78.0914,78.0914,78.0734,78.0734,109871.0
2020-07-31 09:40:00,86.61,86.62,86.61,86.61,18633.0,78.0734,78.0824,78.0734,78.0734,18633.0
2020-07-31 09:50:00,86.62,86.62,86.61,86.61,15387.0,78.0824,78.0824,78.0734,78.0734,15387.0
2020-07-31 10:00:00,86.62,86.62,86.61,86.61,16913.0,78.0824,78.0824,78.0734,78.0734,16913.0
2020-07-31 10:10:00,86.62,86.62,86.61,86.62,23573.0,78.0824,78.0824,78.0734,78.0824,23573.0
2020-07-31 10:20:00,86.62,86.62,86.61,86.62,37640.0,78.0824,78.0824,78.0734,78.0824,37640.0
2020-07-31 10:30:00,86.62,86.62,86.61,86.62,17396.0,78.0824,78.0824,78.0734,78.0824,17396.0
2020-07-31 10:40:00,86.62,86.62,86.61,86.62,28306.0,78.0824,78.0824,78.0734,78.0824,28306.0
2020-07-31 10:50:00,86.62,86.62,86.61,86.61,26110.0,78.0824,78.0824,78.0734,78.0734,26110.0
2020-07-31 11:00:00,86.62,86.62,86.61,86.62,47871.0,78.0824,78.0824,78.0734,78.0824,47871.0
2020-07-31 11:10:00,86.62,86.62,86.61,86.62,68645.0,78.0824,78.0824,78.0734,78.0824,68645.0
2020-07-31 11:20:00,86.62,86.63,86.61,86.62,41334.0,78.0824,78.0914,78.0734,78.0824,41334.0
2020-07-31 11:30:00,86.63,86.63,86.61,86.62,107753.0,78.0914,78.0914,78.0734,78.0824,107753.0
2020-07-31 11:40:00,86.61,86.62,86.61,86.62,27574.0,78.0734,78.0824,78.0734,78.0824,27574.0
2020-07-31 11:50:00,86.62,86.62,86.61,86.62,4781.0,78.0824,78.0824,78.0734,78.0824,4781.0
2020-07-31 12:00:00,86.62,86.62,86.61,86.62,20495.0,78.0824,78.0824,78.0734,78.0824,20495.0
2020-07-31 12:10:00,86.62,86.62,86.61,86.62,15286.0,78.0824,78.0824,78.0734,78.0824,15286.0
2020-07-31 12:20:00,86.62,86.62,86.61,86.62,13970.0,78.0824,78.0824,78.0734,78.0824,13970.0
2020-07-31 12:30:00,86.62,86.62,86.61,86.62,21481.0,78.0824,78.0824,78.0734,78.0824,21481.0
2020-07-31 12:40:00,86.62,86.62,86.61,86.61,31909.0,78.0824,78.0824,78.0734,78.0734,31909.0
2020-07-31 12:50:00,86.62,86.62,86.61,86.62,27705.0,78.0824,78.0824,78.0734,78.0824,27705.0
2020-07-31 13:00:00,86.62,86.62,86.61,86.62,53239.0,78.0824,78.0824,78.0734,78.0824,53239.0
2020-07-31 13:10:00,86.62,86.62,86.61,86.62,42221.0,78.0824,78.0824,78.0734,78.0824,42221.0
2020-07-31 13:20:00,86.62,86.62,86.61,86.61,46480.0,78.0824,78.0824,78.0734,78.0734,46480.0
2020-07-31 13:30:00,86.62,86.62,86.61,86.62,27909.0,78.0824,78.0824,78.0734,78.0824,27909.0
2020-07-31 13:40:00,86.62,86.62,86.61,86.61,82590.0,78.0824,78.0824,78.0734,78.0734,82590.0
2020-07-31 13:50:00,86.61,86.62,86.61,86.62,22052.0,78.0734,78.0824,78.0734,78.0824,22052.0
2020-07-31 14:00:00,86.62,86.62,86.61,86.62,58081.0,78.0824,78.0824,78.0734,78.0824,58081.0
2020-07-31 14:10:00,86.62,86.62,86.61,86.62,15787.0,78.0824,78.0824,78.0734,78.0824,15787.0
2020-07-31 14:20:00,86.62,86.62,86.61,86.62,20693.0,78.0824,78.0824,78.0734,78.0824,20693.0
2020-07-31 14:30:00,86.62,86.62,86.61,86.62,66618.0,78.0824,78.0824,78.0734,78.0824,66618.0
2020-07-31 14:40:00,86.62,86.63,86.61,86.62,74854.0,78.0824,78.0914,78.0734,78.0824,74854.0
2020-07-31 14:50:00,86.63,86.63,86.62,86.63,60157.0,78.0914,78.0914,78.0824,78.0914,60157.0
2020-07-31 15:00:00,86.63,86.63,86.62,86.63,66583.0,78.0914,78.0914,78.0824,78.0914,66583.0
2020-07-31 15:10:00,86.63,86.63,86.62,86.63,39120.0,78.0914,78.0914,78.0824,78.0914,39120.0
2020-07-31 15:20:00,86.63,86.63,86.62,86.63,127867.0,78.0914,78.0914,78.0824,78.0914,127867.0
2020-07-31 15:30:00,86.63,86.63,86.62,86.62,69150.0,78.0914,78.0914,78.0824,78.0824,69150.0
2020-07-31 15:40:00,86.62,86.63,86.62,86.63,1018593.0,78.0824,78.0914,78.0824,78.0914,1018593.0
2020-07-31 15:50:00,86.63,86.63,86.62,86.63,273872.0,78.0914,78.0914,78.0824,78.0914,273872.0
2020-08-03 09:30:00,86.56,86.58,86.56,86.57,109105.0,78.0738,78.0918,78.0738,78.0828,109105.0
2020-08-03 09:40:00,86.57,86.57,86.56,86.57,33042.0,78.0828,78.0828,78.0738,78.0828,33042.0
2020-08-03 09:50:00,86.57,86.58,86.56,86.57,677328.0,78.0828,78.0918,78.0738,78.0828,677328.0
2020-08-03 10:00:00,86.56,86.57,86.56,86.57,127541.0,78.0738,78.0828,78.0738,78.0828,127541.0
2020-08-03 10:10:00,86.57,86.57,86.56,86.56,26687.0,78.0828,78.0828,78.0738,78.0738,26687.0
2020-08-03 10:20:00,86.56,86.57,86.56,86.57,22362.0,78.0738,78.0828,78.0738,78.0828,22362.0
2020-08-03 10:30:00,86.57,86.57,86.56,86.57,30043.0,78.0828,78.0828,78.0738,78.0828,30043.0
2020-08-03 10:40:00,86.56,86.57,86.56,86.56,250660.0,78.0738,78.0828,78.0738,78.0738,250660.0
2020-08-03 10:50:00,86.56,86.57,86.56,86.57,36875.0,78.0738,78.0828,78.0738,78.0828,36875.0
2020-08-03 11:00:00,86.57,86.57,86.56,86.56,101263.0,78.0828,78.0828,78.0738,78.0738,101263.0
2020-08-03 11:10:00,86.57,86.57,86.56,86.56,94610.0,78.0828,78.0828,78.0738,78.0738,94610.0
2020-08-03 11:20:00,86.57,86.57,86.56,86.57,17995.0,78.0828,78.0828,78.0738,78.0828,17995.0
2020-08-03 11:30:00,86.57,86.57,86.56,86.57,37209.0,78.0828,78.0828,78.0738,78.0828,37209.0
2020-08-03 11:40:00,86.57,86.57,86.56,86.56,47383.0,78.0828,78.0828,78.0738,78.0738,47383.0
2020-08-03 11:50:00,86.57,86.57,86.56,86.56,57803.0,78.0828,78.0828,78.0738,78.0738,57803.0
2020-08-03 12:00:00,86.57,86.57,86.56,86.57,28982.0,78.0828,78.0828,78.0738,78.0828,28982.0
2020-08-03 12:10:00,86.57,86.57,86.56,86.57,75411.0,78.0828,78.0828,78.0738,78.0828,75411.0
2020-08-03 12:20:00,86.57,86.57,86.56,86.57,36738.0,78.0828,78.0828,78.0738,78.0828,36738.0
2020-08-03 12:30:00,86.56,86.57,86.56,86.56,47965.0,78.0738,78.0828,78.0738,78.0738,47965.0
2020-08-03 12:40:00,86.57,86.57,86.56,86.56,15435.0,78.0828,78.0828,78.0738,78.0738,15435.0
2020-08-03 12:50:00,86.56,86.57,86.56,86.56,64759.0,78.0738,78.0828,78.0738,78.0738,64759.0
2020-08-03 13:00:00,86.56,86.57,86.56,86.56,18662.0,78.0738,78.0828,78.0738,78.0738,18662.0
2020-08-03 13:10:00,86.56,86.57,86.56,86.57,35134.0,78.0738,78.0828,78.0738,78.0828,35134.0
2020-08-03 13:20:00,86.56,86.57,86.56,86.56,31197.0,78.0738,78.0828,78.0738,78.0738,31197.0
2020-08-03 13:30:00,86.57,86.57,86.56,86.57,24832.0,78.0828,78.0828,78.0738,78.0828,24832.0
2020-08-03 13:40:00,86.57,86.57,86.56,86.57,53870.0,78.0828,78.0828,78.0738,78.0828,53870.0
2020-08-03 13:50:00,86.57,86.57,86.56,86.57,27020.0,78.0828,78.0828,78.0738,78.0828,27020.0
2020-08-03 14:00:00,86.57,86.58,86.56,86.58,36687.0,78.0828,78.0918,78.0738,78.0918,36687.0
2020-08-03 14:10:00,86.57,86.58,86.57,86.58,27497.0,78.0828,78.0918,78.0828,78.0918,27497.0
2020-08-03 14:20:00,86.57,86.58,86.57,86.57,35059.0,78.0828,78.0918,78.0828,78.0828,35059.0
2020-08-03 14:30:00,86.57,86.58,86.57,86.57,32049.0,78.0828,78.0918,78.0828,78.0828,32049.0
2020-08-03 14:40:00,86.57,86.58,86.57,86.57,21590.0,78.0828,78.0918,78.0828,78.0828,21590.0
2020-08-03 14:50:00,86.57,86.58,86.56,86.57,83370.0,78.0828,78.0918,78.0738,78.0828,83370.0
2020-08-03 15:00:00,86.57,86.57,86.56,86.57,19026.0,78.0828,78.0828,78.0738,78.0828,19026.0
2020-08-03 15:10:00,86.57,86.57,86.56,86.57,44385.0,78.0828,78.0828,78.0738,78.0828,44385.0
2020-08-03 15:20:00,86.56,86.58,86.56,86.57,94353.0,78.0738,78.0918,78.0738,78.0828,94353.0
2020-08-03 15:30:00,86.57,86.58,86.57,86.58,80328.0,78.0828,78.0918,78.0828,78.0918,80328.0
2020-08-03 15:40:00,86.57,86.58,86.57,86.58,49550.0,78.0828,78.0918,78.0828,78.0918,49550.0
2020-08-03 15:50:00,86.58,86.58,86.57,86.57,46563.0,78.0918,78.0918,78.0828,78.0828,46563.0
2020-08-04 09:30:00,86.58,86.58,86.57,86.57,99981.0,78.0918,78.0918,78.0828,78.0828,99981.0
2020-08-04 09:40:00,86.57,86.58,86.57,86.58,45180.0,78.0828,78.0918,78.0828,78.0918,45180.0
2020-08-04 09:50:00,86.57,86.58,86.57,86.58,54548.0,78.0828,78.0918,78.0828,78.0918,54548.0
2020-08-04 10:00:00,86.58,86.58,86.57,86.57,29155.0,78.0918,78.0918,78.0828,78.0828,29155.0
2020-08-04 10:10:00,86.58,86.58,86.57,86.58,122016.0,78.0918,78.0918,78.0828,78.0918,122016.0
2020-08-04 10:20:00,86.58,86.58,86.57,86.58,110275.0,78.0918,78.0918,78.0828,78.0918,110275.0
2020-08-04 10:30:00,86.58,86.58,86.57,86.58,57347.0,78.0918,78.0918,78.0828,78.0918,57347.0
2020-08-04 10:40:00,86.58,86.58,86.57,86.57,126098.0,78.0918,78.0918,78.0828,78.0828,126098.0
2020-08-04 10:50:00,86.57,86.58,86.57,86.58,56574.0,78.0828,78.0918,78.0828,78.0918,56574.0
2020-08-04 11:00:00,86.57,86.58,86.57,86.58,30510.0,78.0828,78.0918,78.0828,78.0918,30510.0
2020-08-04 11:10:00,86.58,86.58,86.57,86.57,108328.0,78.0918,78.0918,78.0828,78.0828,108328.0
2020-08-04 11:20:00,86.58,86.58,86.57,86.57,58205.0,78.0918,78.0918,78.0828,78.0828,58205.0
2020-08-04 11:30:00,86.58,86.58,86.57,86.58,19723.0,78.0918,78.0918,78.0828,78.0918,19723.0
2020-08-04 11:40:00,86.58,86.58,86.57,86.58,98570.0,78.0918,78.0918,78.0828,78.0918,98570.0
2020-08-04 11:50:00,86.58,86.58,86.57,86.58,50434.0,78.0918,78.0918,78.0828,78.0918,50434.0
2020-08-04 12:00:00,86.58,86.58,86.57,86.58,49683.0,78.0918,78.0918,78.0828,78.0918,49683.0
2020-08-04 12:10:00,86.58,86.58,86.57,86.58,30880.0,78.0918,78.0918,78.0828,78.0918,30880.0
2020-08-04 12:20:00,86.57,86.58,86.57,86.58,25260.0,78.0828,78.0918,78.0828,78.0918,25260.0
2020-08-04 12:30:00,86.58,86.58,86.57,86.58,15651.0,78.0918,78.0918,78.0828,78.0918,15651.0
2020-08-04 12:40:00,86.58,86.58,86.57,86.58,20904.0,78.0918,78.0918,78.0828,78.0918,20904.0
2020-08-04 12:50:00,86.58,86.58,86.57,86.58,38719.0,78.0918,78.0918,78.0828,78.0918,38719.0
2020-08-04 13:00:00,86.57,86.58,86.57,86.58,65276.0,78.0828,78.0918,78.0828,78.0918,65276.0
2020-08-04 13:10:00,86.58,86.58,86.57,86.58,29114.0,78.0918,78.0918,78.0828,78.0918,29114.0
2020-08-04 13:20:00,86.58,86.58,86.57,86.58,25874.0,78.0918,78.0918,78.0828,78.0918,25874.0
2020-08-04 13:30:00,86.58,86.58,86.57,86.58,33318.0,78.0918,78.0918,78.0828,78.0918,33318.0
2020-08-04 13:40:00,86.58,86.58,86.57,86.57,62172.0,78.0918,78.0918,78.0828,78.0828,62172.0
2020-08-04 13:50:00,86.58,86.58,86.57,86.58,208789.0,78.0918,78.0918,78.0828,78.0918,208789.0
2020-08-04 14:00:00,86.57,86.58,86.57,86.58,64275.0,78.0828,78.0918,78.0828,78.0918,64275.0
2020-08-04 14:10:00,86.58,86.58,86.57,86.58,91550.0,78.0918,78.0918,78.0828,78.0918,91550.0
2020-08-04 14:20:00,86.58,86.58,86.57,86.58,29180.0,78.0918,78.0918,78.0828,78.0918,29180.0
2020-08-04 14:30:00,86.58,86.58,86.57,86.58,114107.0,78.0918,78.0918,78.0828,78.0918,114107.0
2020-08-04 14:40:00,86.58,86.58,86.57,86.57,57976.0,78.0918,78.0918,78.0828,78.0828,57976.0
2020-08-04 14:50:00,86.57,86.58,86.57,86.58,34880.0,78.0828,78.0918,78.0828,78.0918,34880.0
2020-08-04 15:00:00,86.58,86.58,86.57,86.58,32327.0,78.0918,78.0918,78.0828,78.0918,32327.0
2020-08-04 15:10:00,86.58,86.58,86.57,86.58,31743.0,78.0918,78.0918,78.0828,78.0918,31743.0
2020-08-04 15:20:00,86.58,86.58,86.57,86.58,52973.0,78.0918,78.0918,78.0828,78.0918,52973.0
2020-08-04 15:30:00,86.58,86.58,86.57,86.58,118228.0,78.0918,78.0918,78.0828,78.0918,118228.0
2020-08-04 15:40:00,86.58,86.58,86.57,86.58,124148.0,78.0918,78.0918,78.0828,78.0918,124148.0
2020-08-04 15:50:00,86.57,86.58,86.57,86.58,205139.0,78.0828,78.0918,78.0828,78.0918,205139.0
2020-08-05 09:30:00,86.57,86.58,86.57,86.58,160197.0,78.0828,78.0918,78.0828,78.0918,160197.0
2020-08-05 09:40:00,86.58,86.58,86.57,86.58,26187.0,78.0918,78.0918,78.0828,78.0918,26187.0
2020-08-05 09:50:00,86.58,86.58,86.57,86.57,45426.0,78.0918,78.0918,78.0828,78.0828,45426.0
2020-08-05 10:00:00,86.57,86.58,86.57,86.58,20274.0,78.0828,78.0918,78.0828,78.0918,20274.0
2020-08-05 10:10:00,86.58,86.58,86.57,86.57,30960.0,78.0918,78.0918,78.0828,78.0828,30960.0
2020-08-05 10:20:00,86.57,86.58,86.56,86.56,77524.0,78.0828,78.0918,78.0738,78.0738,77524.0
2020-08-05 10:30:00,86.56,86.57,86.56,86.56,31553.0,78.0738,78.0828,78.0738,78.0738,31553.0
2020-08-05 10:40:00,86.56,86.57,86.56,86.56,50480.0,78.0738,78.0828,78.0738,78.0738,50480.0
2020-08-05 10:50:00,86.56,86.57,86.56,86.57,28439.0,78.0738,78.0828,78.0738,78.0828,28439.0
2020-08-05 11:00:00,86.56,86.57,86.56,86.56,23143.0,78.0738,78.0828,78.0738,78.0738,23143.0
2020-08-05 11:10:00,86.57,86.57,86.56,86.57,17780.0,78.0828,78.0828,78.0738,78.0828,17780.0
2020-08-05 11:20:00,86.56,86.57,86.56,86.56,50947.0,78.0738,78.0828,78.0738,78.0738,50947.0
2020-08-05 11:30:00,86.57,86.57,86.56,86.57,11528.0,78.0828,78.0828,78.0738,78.0828,11528.0
2020-08-05 11:40:00,86.56,86.57,86.56,86.57,13296.0,78.0738,78.0828,78.0738,78.0828,13296.0
2020-08-05 11:50:00,86.56,86.57,86.56,86.56,14647.0,78.0738,78.0828,78.0738,78.0738,14647.0
2020-08-05 12:00:00,86.56,86.57,86.56,86.57,13508.0,78.0738,78.0828,78.0738,78.0828,13508.0
2020-08-05 12:10:00,86.56,86.57,86.56,86.56,47934.0,78.0738,78.0828,78.0738,78.0738,47934.0
2020-08-05 12:20:00,86.56,86.57,86.56,86.57,312321.0,78.0738,78.0828,78.0738,78.0828,312321.0
2020-08-05 12:30:00,86.56,86.57,86.56,86.56,67573.0,78.0738,78.0828,78.0738,78.0738,67573.0
2020-08-05 12:40:00,86.56,86.57,86.56,86.56,30947.0,78.0738,78.0828,78.0738,78.0738,30947.0
2020-08-05 12:50:00,86.57,86.57,86.56,86.57,21710.0,78.0828,78.0828,78.0738,78.0828,21710.0
2020-08-05 13:00:00,86.56,86.57,86.56,86.57,17077.0,78.0738,78.0828,78.0738,78.0828,17077.0
2020-08-05 13:10:00,86.57,86.57,86.56,86.57,13384.0,78.0828,78.0828,78.0738,78.0828,13384.0
2020-08-05 13:20:00,86.57,86.57,86.56,86.56,13209.0,78.0828,78.0828,78.0738,78.0738,13209.0
2020-08-05 13:30:00,86.57,86.58,86.56,86.57,212585.0,78.0828,78.0918,78.0738,78.0828,212585.0
2020-08-05 13:40:00,86.57,86.58,86.57,86.58,16370.0,78.0828,78.0918,78.0828,78.0918,16370.0
2020-08-05 13:50:00,86.58,86.58,86.57,86.57,27210.0,78.0918,78.0918,78.0828,78.0828,27210.0
2020-08-05 14:00:00,86.58,86.58,86.57,86.57,20902.0,78.0918,78.0918,78.0828,78.0828,20902.0
2020-08-05 14:10:00,86.57,86.58,86.56,86.58,197191.0,78.0828,78.0918,78.0738,78.0918,197191.0
2020-08-05 14:20:00,86.58,86.58,86.57,86.57,29395.0,78.0918,78.0918,78.0828,78.0828,29395.0
2020-08-05 14:30:00,86.57,86.58,86.57,86.58,111089.0,78.0828,78.0918,78.0828,78.0918,111089.0
2020-08-05 14:40:00,86.57,86.58,86.57,86.58,51504.0,78.0828,78.0918,78.0828,78.0918,51504.0
2020-08-05 14:50:00,86.58,86.58,86.56,86.56,16370.0,78.0918,78.0918,78.0738,78.0738,16370.0
2020-08-05 15:00:00,86.57,86.57,86.56,86.57,39776.0,78.0828,78.0828,78.0738,78.0828,39776.0
2020-08-05 15:10:00,86.57,86.57,86.56,86.57,21757.0,78.0828,78.0828,78.0738,78.0828,21757.0
2020-08-05 15:20:00,86.56,86.57,86.56,86.56,39169.0,78.0738,78.0828,78.0738,78.0738,39169.0
2020-08-05 15:30:00,86.57,86.57,86.56,86.57,36254.0,78.0828,78.0828,78.0738,78.0828,36254.0
2020-08-05 15:40:00,86.57,86.57,86.56,86.56,28681.0,78.0828,78.0828,78.0738,78.0738,28681.0
2020-08-05 15:50:00,86.57,86.57,86.56,86.57,513909.0,78.0828,78.0828,78.0738,78.0828,513909.0
2020-08-06 09:30:00,86.57,86.58,86.57,86.58,60766.0,78.0828,78.0918,78.0828,78.0918,60766.0
2020-08-06 09:40:00,86.58,86.59,86.57,86.59,33059.0,78.0918,78.1008,78.0828,78.1008,33059.0
2020-08-06 09:50:00,86.59,86.59,86.58,86.59,31796.0,78.1008,78.1008,78.0918,78.1008,31796.0
2020-08-06 10:00:00,86.58,86.59,86.58,86.58,70603.0,78.0918,78.1008,78.0918,78.0918,70603.0
2020-08-06 10:10:00,86.58,86.59,86.58,86.59,53608.0,78.0918,78.1008,78.0918,78.1008,53608.0
2020-08-06 10:20:00,86.59,86.59,86.57,86.58,43277.0,78.1008,78.1008,78.0828,78.0918,43277.0
2020-08-06 10:30:00,86.58,86.59,86.57,86.59,49838.0,78.0918,78.1008,78.0828,78.1008,49838.0
2020-08-06 10:40:00,86.59,86.59,86.58,86.59,32879.0,78.1008,78.1008,78.0918,78.1008,32879.0
2020-08-06 10:50:00,86.59,86.59,86.58,86.58,28454.0,78.1008,78.1008,78.0918,78.0918,28454.0
2020-08-06 11:00:00,86.58,86.59,86.58,86.59,20516.0,78.0918,78.1008,78.0918,78.1008,20516.0
2020-08-06 11:10:00,86.59,86.59,86.57,86.58,26048.0,78.1008,78.1008,78.0828,78.0918,26048.0
2020-08-06 11:20:00,86.58,86.58,86.57,86.57,17295.0,78.0918,78.0918,78.0828,78.0828,17295.0
2020-08-06 11:30:00,86.58,86.58,86.57,86.58,26917.0,78.0918,78.0918,78.0828,78.0918,26917.0
2020-08-06 11:40:00,86.57,86.58,86.57,86.58,26378.0,78.0828,78.0918,78.0828,78.0918,26378.0
2020-08-06 11:50:00,86.58,86.58,86.57,86.58,18540.0,78.0918,78.0918,78.0828,78.0918,18540.0
2020-08-06 12:00:00,86.58,86.58,86.57,86.57,12681.0,78.0918,78.0918,78.0828,78.0828,12681.0
2020-08-06 12:10:00,86.58,86.58,86.57,86.58,34683.0,78.0918,78.0918,78.0828,78.0918,34683.0
2020-08-06 12:20:00,86.58,86.58,86.57,86.58,28419.0,78.0918,78.0918,78.0828,78.0918,28419.0
2020-08-06 12:30:00,86.58,86.58,86.57,86.58,25172.0,78.0918,78.0918,78.0828,78.0918,25172.0
2020-08-06 12:40:00,86.58,86.58,86.57,86.57,23404.0,78.0918,78.0918,78.0828,78.0828,23404.0
2020-08-06 12:50:00,86.58,86.58,86.57,86.57,36476.0,78.0918,78.0918,78.0828,78.0828,36476.0
2020-08-06 13:00:00,86.58,86.58,86.57,86.57,38382.0,78.0918,78.0918,78.0828,78.0828,38382.0
2020-08-06 13:10:00,86.58,86.58,86.57,86.57,18414.0,78.0918,78.0918,78.0828,78.0828,18414.0
2020-08-06 13:20:00,86.58,86.58,86.57,86.58,75268.0,78.0918,78.0918,78.0828,78.0918,75268.0
2020-08-06 13:30:00,86.57,86.58,86.56,86.56,25607.0,78.0828,78.0918,78.0738,78.0738,25607.0
2020-08-06 13:40:00,86.56,86.57,86.56,86.57,21440.0,78.0738,78.0828,78.0738,78.0828,21440.0
2020-08-06 13:50:00,86.57,86.57,86.56,86.56,41246.0,78.0828,78.0828,78.0738,78.0738,41246.0
2020-08-06 14:00:00,86.56,86.57,86.56,86.56,30357.0,78.0738,78.0828,78.0738,78.0738,30357.0
2020-08-06 14:10:00,86.57,86.57,86.56,86.57,81649.0,78.0828,78.0828,78.0738,78.0828,81649.0
2020-08-06 14:20:00,86.57,86.57,86.56,86.57,17265.0,78.0828,78.0828,78.0738,78.0828,17265.0
2020-08-06 14:30:00,86.56,86.57,86.56,86.56,99021.0,78.0738,78.0828,78.0738,78.0738,99021.0
2020-08-06 14:40:00,86.57,86.57,86.56,86.57,33055.0,78.0828,78.0828,78.0738,78.0828,33055.0
2020-08-06 14:50:00,86.57,86.57,86.56,86.56,71745.0,78.0828,78.0828,78.0738,78.0738,71745.0
2020-08-06 15:00:00,86.56,86.57,86.56,86.56,37551.0,78.0738,78.0828,78.0738,78.0738,37551.0
2020-08-06 15:10:00,86.57,86.57,86.56,86.56,35363.0,78.0828,78.0828,78.0738,78.0738,35363.0
2020-08-06 15:20:00,86.56,86.57,86.56,86.57,47168.0,78.0738,78.0828,78.0738,78.0828,47168.0
2020-08-06 15:30:00,86.56,86.57,86.56,86.56,107650.0,78.0738,78.0828,78.0738,78.0738,107650.0
2020-08-06 15:40:00,86.56,86.57,86.56,86.56,55038.0,78.0738,78.0828,78.0738,78.0738,55038.0
2020-08-06 15:50:00,86.56,86.57,86.56,86.56,64689.0,78.0738,78.0828,78.0738,78.0738,64689.0
2020-08-07 09:30:00,86.56,86.57,86.56,86.56,211400.0,78.0738,78.0828,78.0738,78.0738,211400.0
2020-08-07 09:40:00,86.57,86.57,86.56,86.57,24038.0,78.0828,78.0828,78.0738,78.0828,24038.0
2020-08-07 09:50:00,86.57,86.57,86.56,86.57,71168.0,78.0828,78.0828,78.0738,78.0828,71168.0
2020-08-07 10:00:00,86.57,86.57,86.56,86.56,21308.0,78.0828,78.0828,78.0738,78.0738,21308.0
2020-08-07 10:10:00,86.57,86.57,86.56,86.57,18713.0,78.0828,78.0828,78.0738,78.0828,18713.0
2020-08-07 10:20:00,86.56,86.57,86.56,86.56,17879.0,78.0738,78.0828,78.0738,78.0738,17879.0
2020-08-07 10:30:00,86.56,86.57,86.56,86.57,11948.0,78.0738,78.0828,78.0738,78.0828,11948.0
2020-08-07 10:40:00,86.57,86.57,86.56,86.56,12946.0,78.0828,78.0828,78.0738,78.0738,12946.0
2020-08-07 10:50:00,86.56,86.57,86.56,86.57,6248.0,78.0738,78.0828,78.0738,78.0828,6248.0
2020-08-07 11:00:00,86.56,86.57,86.56,86.56,14729.0,78.0738,78.0828,78.0738,78.0738,14729.0
2020-08-07 11:10:00,86.56,86.57,86.55,86.56,54947.0,78.0738,78.0828,78.0648,78.0738,54947.0
2020-08-07 11:20:00,86.56,86.56,86.55,86.56,22510.0,78.0738,78.0738,78.0648,78.0738,22510.0
2020-08-07 11:30:00,86.56,86.56,86.55,86.56,249118.0,78.0738,78.0738,78.0648,78.0738,249118.0
2020-08-07 11:40:00,86.55,86.56,86.55,86.55,22114.0,78.0648,78.0738,78.0648,78.0648,22114.0
2020-08-07 11:50:00,86.55,86.56,86.55,86.55,15479.0,78.0648,78.0738,78.0648,78.0648,15479.0
2020-08-07 12:00:00,86.56,86.56,86.55,86.56,27854.0,78.0738,78.0738,78.0648,78.0738,27854.0
2020-08-07 12:10:00,86.55,86.56,86.55,86.56,33674.0,78.0648,78.0738,78.0648,78.0738,33674.0
2020-08-07 12:20:00,86.55,86.56,86.55,86.56,40875.0,78.0648,78.0738,78.0648,78.0738,40875.0
2020-08-07 12:30:00,86.55,86.56,86.55,86.55,29638.0,78.0648,78.0738,78.0648,78.0648,29638.0
2020-08-07 12:40:00,86.55,86.56,86.55,86.56,26123.0,78.0648,78.0738,78.0648,78.0738,26123.0
2020-08-07 12:50:00,86.56,86.56,86.55,86.56,6819.0,78.0738,78.0738,78.0648,78.0738,6819.0
2020-08-07 13:00:00,86.56,86.56,86.55,86.55,1756775.0,78.0738,78.0738,78.0648,78.0648,1756775.0
2020-08-07 13:10:00,86.56,86.56,86.55,86.56,24568.0,78.0738,78.0738,78.0648,78.0738,24568.0
2020-08-07 13:20:00,86.55,86.56,86.55,86.56,31298.0,78.0648,78.0738,78.0648,78.0738,31298.0
2020-08-07 13:30:00,86.55,86.56,86.55,86.55,25772.0,78.0648,78.0738,78.0648,78.0648,25772.0
2020-08-07 13:40:00,86.56,86.56,86.55,86.55,67161.0,78.0738,78.0738,78.0648,78.0648,67161.0
2020-08-07 13:50:00,86.56,86.56,86.55,86.56,23133.0,78.0738,78.0738,78.0648,78.0738,23133.0
2020-08-07 14:00:00,86.56,86.56,86.55,86.56,26724.0,78.0738,78.0738,78.0648,78.0738,26724.0
2020-08-07 14:10:00,86.56,86.56,86.55,86.56,22336.0,78.0738,78.0738,78.0648,78.0738,22336.0
2020-08-07 14:20:00,86.56,86.56,86.55,86.55,30162.0,78.0738,78.0738,78.0648,78.0648,30162.0
2020-08-07 14:30:00,86.56,86.56,86.55,86.56,92682.0,78.0738,78.0738,78.0648,78.0738,92682.0
2020-08-07 14:40:00,86.55,86.56,86.55,86.56,52817.0,78.0648,78.0738,78.0648,78.0738,52817.0
2020-08-07 14:50:00,86.56,86.56,86.55,86.56,14947.0,78.0738,78.0738,78.0648,78.0738,14947.0
2020-08-07 15:00:00,86.56,86.56,86.55,86.56,32601.0,78.0738,78.0738,78.0648,78.0738,32601.0
2020-08-07 15:10:00,86.56,86.56,86.55,86.55,65162.0,78.0738,78.0738,78.0648,78.0648,65162.0
2020-08-07 15:20:00,86.56,86.56,86.55,86.56,39377.0,78.0738,78.0738,78.0648,78.0738,39377.0
2020-08-07 15:30:00,86.55,86.56,86.55,86.56,88008.0,78.0648,78.0738,78.0648,78.0738,88008.0
2020-08-07 15:40:00,86.56,86.56,86.55,86.56,148028.0,78.0738,78.0738,78.0648,78.0738,148028.0
2020-08-07 15:50:00,86.56,86.56,86.55,86.55,167264.0,78.0738,78.0738,78.0648,78.0648,167264.0
2020-08-10 09:30:00,86.56,86.56,86.55,86.56,91216.0,78.0738,78.0738,78.0648,78.0738,91216.0
2020-08-10 09:40:00,86.56,86.56,86.55,86.56,63271.0,78.0738,78.0738,78.0648,78.0738,63271.0
2020-08-10 09:50:00,86.55,86.56,86.55,86.55,113582.0,78.0648,78.0738,78.0648,78.0648,113582.0
2020-08-10 10:00:00,86.56,86.56,86.55,86.56,24409.0,78.0738,78.0738,78.0648,78.0738,24409.0
2020-08-10 10:10:00,86.56,86.56,86.55,86.56,19731.0,78.0738,78.0738,78.0648,78.0738,19731.0
2020-08-10 10:20:00,86.55,86.56,86.55,86.55,9707.0,78.0648,78.0738,78.0648,78.0648,9707.0
2020-08-10 10:30:00,86.55,86.56,86.55,86.55,19561.0,78.0648,78.0738,78.0648,78.0648,19561.0
2020-08-10 10:40:00,86.55,86.56,86.55,86.55,16917.0,78.0648,78.0738,78.0648,78.0648,16917.0
2020-08-10 10:50:00,86.55,86.56,86.55,86.56,16777.0,78.0648,78.0738,78.0648,78.0738,16777.0
2020-08-10 11:00:00,86.56,86.56,86.55,86.56,21689.0,78.0738,78.0738,78.0648,78.0738,21689.0
2020-08-10 11:10:00,86.56,86.56,86.55,86.55,16248.0,78.0738,78.0738,78.0648,78.0648,16248.0
2020-08-10 11:20:00,86.56,86.56,86.55,86.56,17208.0,78.0738,78.0738,78.0648,78.0738,17208.0
2020-08-10 11:30:00,86.56,86.56,86.55,86.56,23305.0,78.0738,78.0738,78.0648,78.0738,23305.0
2020-08-10 11:40:00,86.56,86.56,86.55,86.56,25346.0,78.0738,78.0738,78.0648,78.0738,25346.0
2020-08-10 11:50:00,86.56,86.56,86.54,86.55,147105.0,78.0738,78.0738,78.0557,78.0648,147105.0
2020-08-10 12:00:00,86.55,86.56,86.54,86.55,140172.0,78.0648,78.0738,78.0557,78.0648,140172.0
2020-08-10 12:10:00,86.55,86.55,86.54,86.54,19021.0,78.0648,78.0648,78.0557,78.0557,19021.0
2020-08-10 12:20:00,86.55,86.55,86.54,86.55,24154.0,78.0648,78.0648,78.0557,78.0648,24154.0
2020-08-10 12:30:00,86.55,86.55,86.54,86.54,57643.0,78.0648,78.0648,78.0557,78.0557,57643.0
2020-08-10 12:40:00,86.55,86.55,86.54,86.55,33821.0,78.0648,78.0648,78.0557,78.0648,33821.0
2020-08-10 12:50:00,86.54,86.55,86.54,86.55,33506.0,78.0557,78.0648,78.0557,78.0648,33506.0
2020-08-10 13:00:00,86.54,86.55,86.54,86.54,99642.0,78.0557,78.0648,78.0557,78.0557,99642.0
2020-08-10 13:10:00,86.54,86.55,86.54,86.55,26018.0,78.0557,78.0648,78.0557,78.0648,26018.0
2020-08-10 13:20:00,86.55,86.55,86.54,86.54,21398.0,78.0648,78.0648,78.0557,78.0557,21398.0
2020-08-10 13:30:00,86.54,86.55,86.54,86.55,29432.0,78.0557,78.0648,78.0557,78.0648,29432.0
2020-08-10 13:40:00,86.54,86.55,86.54,86.55,112002.0,78.0557,78.0648,78.0557,78.0648,112002.0
2020-08-10 13:50:00,86.55,86.55,86.54,86.55,32454.0,78.0648,78.0648,78.0557,78.0648,32454.0
2020-08-10 14:00:00,86.54,86.55,86.54,86.54,54020.0,78.0557,78.0648,78.0557,78.0557,54020.0
2020-08-10 14:10:00,86.55,86.55,86.54,86.55,48771.0,78.0648,78.0648,78.0557,78.0648,48771.0
2020-08-10 14:20:00,86.55,86.55,86.54,86.55,24794.0,78.0648,78.0648,78.0557,78.0648,24794.0
2020-08-10 14:30:00,86.55,86.55,86.54,86.54,22812.0,78.0648,78.0648,78.0557,78.0557,22812.0
2020-08-10 14:40:00,86.54,86.55,86.54,86.54,33855.0,78.0557,78.0648,78.0557,78.0557,33855.0
2020-08-10 14:50:00,86.54,86.55,86.54,86.54,44706.0,78.0557,78.0648,78.0557,78.0557,44706.0
2020-08-10 15:00:00,86.54,86.55,86.54,86.55,106652.0,78.0557,78.0648,78.0557,78.0648,106652.0
2020-08-10 15:10:00,86.55,86.55,86.54,86.55,52322.0,78.0648,78.0648,78.0557,78.0648,52322.0
2020-08-10 15:20:00,86.54,86.55,86.54,86.54,54225.0,78.0557,78.0648,78.0557,78.0557,54225.0
2020-08-10 15:30:00,86.54,86.55,86.54,86.54,32190.0,78.0557,78.0648,78.0557,78.0557,32190.0
2020-08-10 15:40:00,86.54,86.55,86.54,86.54,43308.0,78.0557,78.0648,78.0557,78.0557,43308.0
2020-08-10 15:50:00,86.54,86.55,86.53,86.54,80792.0,78.0557,78.0648,78.0467,78.0557,80792.0
2020-08-11 09:30:00,86.52,86.53,86.51,86.52,64064.0,78.0377,78.0467,78.0287,78.0377,64064.0
2020-08-11 09:40:00,86.52,86.52,86.51,86.52,38228.0,78.0377,78.0377,78.0287,78.0377,38228.0
2020-08-11 09:50:00,86.51,86.52,86.51,86.52,31965.0,78.0287,78.0377,78.0287,78.0377,31965.0
2020-08-11 10:00:00,86.52,86.52,86.51,86.52,43237.0,78.0377,78.0377,78.0287,78.0377,43237.0
2020-08-11 10:10:00,86.52,86.53,86.51,86.53,60345.0,78.0377,78.0467,78.0287,78.0467,60345.0
2020-08-11 10:20:00,86.52,86.53,86.52,86.52,30044.0,78.0377,78.0467,78.0377,78.0377,30044.0
2020-08-11 10:30:00,86.53,86.53,86.52,86.52,35685.0,78.0467,78.0467,78.0377,78.0377,35685.0
2020-08-11 10:40:00,86.53,86.53,86.51,86.52,57677.0,78.0467,78.0467,78.0287,78.0377,57677.0
2020-08-11 10:50:00,86.52,86.52,86.51,86.52,120923.0,78.0377,78.0377,78.0287,78.0377,120923.0
2020-08-11 11:00:00,86.51,86.52,86.51,86.51,19593.0,78.0287,78.0377,78.0287,78.0287,19593.0
2020-08-11 11:10:00,86.52,86.52,86.51,86.52,66274.0,78.0377,78.0377,78.0287,78.0377,66274.0
2020-08-11 11:20:00,86.52,86.52,86.5,86.51,78779.0,78.0377,78.0377,78.0197,78.0287,78779.0
2020-08-11 11:30:00,86.51,86.51,86.5,86.51,24243.0,78.0287,78.0287,78.0197,78.0287,24243.0
2020-08-11 11:40:00,86.51,86.51,86.5,86.51,15203.0,78.0287,78.0287,78.0197,78.0287,15203.0
2020-08-11 11:50:00,86.51,86.51,86.5,86.51,27371.0,78.0287,78.0287,78.0197,78.0287,27371.0
2020-08-11 12:00:00,86.51,86.51,86.5,86.5,11668.0,78.0287,78.0287,78.0197,78.0197,11668.0
2020-08-11 12:10:00,86.5,86.51,86.5,86.51,10093.0,78.0197,78.0287,78.0197,78.0287,10093.0
2020-08-11 12:20:00,86.51,86.51,86.5,86.51,40636.0,78.0287,78.0287,78.0197,78.0287,40636.0
2020-08-11 12:30:00,86.51,86.51,86.5,86.51,13703.0,78.0287,78.0287,78.0197,78.0287,13703.0
2020-08-11 12:40:00,86.51,86.51,86.5,86.5,15460.0,78.0287,78.0287,78.0197,78.0197,15460.0
2020-08-11 12:50:00,86.51,86.51,86.5,86.51,64606.0,78.0287,78.0287,78.0197,78.0287,64606.0
2020-08-11 13:00:00,86.51,86.51,86.5,86.5,201191.0,78.0287,78.0287,78.0197,78.0197,201191.0
2020-08-11 13:10:00,86.5,86.51,86.5,86.5,11646.0,78.0197,78.0287,78.0197,78.0197,11646.0
2020-08-11 13:20:00,86.51,86.51,86.5,86.51,97358.0,78.0287,78.0287,78.0197,78.0287,97358.0
2020-08-11 13:30:00,86.51,86.51,86.5,86.51,50487.0,78.0287,78.0287,78.0197,78.0287,50487.0
2020-08-11 13:40:00,86.51,86.51,86.5,86.51,60440.0,78.0287,78.0287,78.0197,78.0287,60440.0
2020-08-11 13:50:00,86.51,86.51,86.5,86.51,28932.0,78.0287,78.0287,78.0197,78.0287,28932.0
2020-08-11 14:00:00,86.51,86.51,86.5,86.5,113902.0,78.0287,78.0287,78.0197,78.0197,113902.0
2020-08-11 14:10:00,86.5,86.51,86.5,86.51,26279.0,78.0197,78.0287,78.0197,78.0287,26279.0
2020-08-11 14:20:00,86.51,86.51,86.49,86.5,84570.0,78.0287,78.0287,78.0106,78.0197,84570.0
2020-08-11 14:30:00,86.5,86.5,86.49,86.5,175802.0,78.0197,78.0197,78.0106,78.0197,175802.0
2020-08-11 14:40:00,86.5,86.5,86.49,86.49,42402.0,78.0197,78.0197,78.0106,78.0106,42402.0
2020-08-11 14:50:00,86.5,86.5,86.49,86.49,53632.0,78.0197,78.0197,78.0106,78.0106,53632.0
2020-08-11 15:00:00,86.5,86.5,86.49,86.49,29918.0,78.0197,78.0197,78.0106,78.0106,29918.0
2020-08-11 15:10:00,86.5,86.51,86.49,86.51,250732.0,78.0197,78.0287,78.0106,78.0287,250732.0
2020-08-11 15:20:00,86.5,86.51,86.5,86.51,46500.0,78.0197,78.0287,78.0197,78.0287,46500.0
2020-08-11 15:30:00,86.51,86.51,86.5,86.51,95941.0,78.0287,78.0287,78.0197,78.0287,95941.0
2020-08-11 15:40:00,86.51,86.51,86.5,86.51,255611.0,78.0287,78.0287,78.0197,78.0287,255611.0
2020-08-11 15:50:00,86.51,86.52,86.5,86.52,358611.0,78.0287,78.0377,78.0197,78.0377,358611.0
2020-08-12 09:30:00,86.5,86.51,86.5,86.51,73544.0,78.0197,78.0287,78.0197,78.0287,73544.0
2020-08-12 09:40:00,86.51,86.51,86.5,86.5,65441.0,78.0287,78.0287,78.0197,78.0197,65441.0
2020-08-12 09:50:00,86.5,86.51,86.49,86.49,1040816.0,78.0197,78.0287,78.0106,78.0106,1040816.0
2020-08-12 10:00:00,86.5,86.5,86.49,86.5,39874.0,78.0197,78.0197,78.0106,78.0197,39874.0
2020-08-12 10:10:00,86.5,86.5,86.49,86.5,26736.0,78.0197,78.0197,78.0106,78.0197,26736.0
2020-08-12 10:20:00,86.5,86.5,86.49,86.5,51586.0,78.0197,78.0197,78.0106,78.0197,51586.0
2020-08-12 10:30:00,86.5,86.5,86.49,86.49,62244.0,78.0197,78.0197,78.0106,78.0106,62244.0
2020-08-12 10:40:00,86.5,86.5,86.49,86.5,38731.0,78.0197,78.0197,78.0106,78.0197,38731.0
2020-08-12 10:50:00,86.49,86.5,86.49,86.5,132998.0,78.0106,78.0197,78.0106,78.0197,132998.0
2020-08-12 11:00:00,86.5,86.5,86.49,86.5,61156.0,78.0197,78.0197,78.0106,78.0197,61156.0
2020-08-12 11:10:00,86.5,86.5,86.49,86.5,44793.0,78.0197,78.0197,78.0106,78.0197,44793.0
2020-08-12 11:20:00,86.49,86.5,86.49,86.5,64467.0,78.0106,78.0197,78.0106,78.0197,64467.0
2020-08-12 11:30:00,86.49,86.5,86.49,86.5,30524.0,78.0106,78.0197,78.0106,78.0197,30524.0
2020-08-12 11:40:00,86.5,86.5,86.49,86.49,34202.0,78.0197,78.0197,78.0106,78.0106,34202.0
2020-08-12 11:50:00,86.49,86.5,86.49,86.5,20612.0,78.0106,78.0197,78.0106,78.0197,20612.0
2020-08-12 12:00:00,86.5,86.5,86.49,86.5,39328.0,78.0197,78.0197,78.0106,78.0197,39328.0
2020-08-12 12:10:00,86.5,86.5,86.49,86.5,22249.0,78.0197,78.0197,78.0106,78.0197,22249.0
2020-08-12 12:20:00,86.5,86.5,86.49,86.5,35988.0,78.0197,78.0197,78.0106,78.0197,35988.0
2020-08-12 12:30:00,86.5,86.5,86.49,86.5,18382.0,78.0197,78.0197,78.0106,78.0197,18382.0
2020-08-12 12:40:00,86.5,86.5,86.49,86.49,38476.0,78.0197,78.0197,78.0106,78.0106,38476.0
2020-08-12 12:50:00,86.5,86.5,86.49,86.5,123415.0,78.0197,78.0197,78.0106,78.0197,123415.0
2020-08-12 13:00:00,86.5,86.5,86.49,86.5,235009.0,78.0197,78.0197,78.0106,78.0197,235009.0
2020-08-12 13:10:00,86.5,86.51,86.49,86.51,49605.0,78.0197,78.0287,78.0106,78.0287,49605.0
2020-08-12 13:20:00,86.51,86.51,86.5,86.51,35524.0,78.0287,78.0287,78.0197,78.0287,35524.0
2020-08-12 13:30:00,86.51,86.51,86.5,86.51,57722.0,78.0287,78.0287,78.0197,78.0287,57722.0
2020-08-12 13:40:00,86.5,86.51,86.5,86.5,84466.0,78.0197,78.0287,78.0197,78.0197,84466.0
2020-08-12 13:50:00,86.51,86.51,86.5,86.5,105287.0,78.0287,78.0287,78.0197,78.0197,105287.0
2020-08-12 14:00:00,86.5,86.51,86.5,86.5,35053.0,78.0197,78.0287,78.0197,78.0197,35053.0
2020-08-12 14:10:00,86.51,86.51,86.5,86.5,115826.0,78.0287,78.0287,78.0197,78.0197,115826.0
2020-08-12 14:20:00,86.5,86.51,86.49,86.5,99181.0,78.0197,78.0287,78.0106,78.0197,99181.0
2020-08-12 14:30:00,86.5,86.51,86.49,86.49,134201.0,78.0197,78.0287,78.0106,78.0106,134201.0
2020-08-12 14:40:00,86.5,86.5,86.49,86.5,28919.0,78.0197,78.0197,78.0106,78.0197,28919.0
2020-08-12 14:50:00,86.5,86.5,86.49,86.5,106334.0,78.0197,78.0197,78.0106,78.0197,106334.0
2020-08-12 15:00:00,86.5,86.5,86.49,86.5,110266.0,78.0197,78.0197,78.0106,78.0197,110266.0
2020-08-12 15:10:00,86.49,86.5,86.49,86.5,159586.0,78.0106,78.0197,78.0106,78.0197,159586.0
2020-08-12 15:20:00,86.49,86.5,86.49,86.5,95130.0,78.0106,78.0197,78.0106,78.0197,95130.0
2020-08-12 15:30:00,86.5,86.5,86.49,86.5,31732.0,78.0197,78.0197,78.0106,78.0197,31732.0
2020-08-12 15:40:00,86.5,86.5,86.49,86.5,91498.0,78.0197,78.0197,78.0106,78.0197,91498.0
2020-08-12 15:50:00,86.5,86.5,86.49,86.5,200164.0,78.0197,78.0197,78.0106,78.0197,200164.0
2020-08-13 09:30:00,86.49,86.5,86.49,86.5,51428.0,78.0106,78.0197,78.0106,78.0197,51428.0
2020-08-13 09:40:00,86.49,86.5,86.49,86.49,24321.0,78.0106,78.0197,78.0106,78.0106,24321.0
2020-08-13 09:50:00,86.5,86.5,86.49,86.49,43463.0,78.0197,78.0197,78.0106,78.0106,43463.0
2020-08-13 10:00:00,86.5,86.5,86.49,86.5,17376.0,78.0197,78.0197,78.0106,78.0197,17376.0
2020-08-13 10:10:00,86.5,86.5,86.49,86.5,273081.0,78.0197,78.0197,78.0106,78.0197,273081.0
2020-08-13 10:20:00,86.49,86.5,86.49,86.5,14473.0,78.0106,78.0197,78.0106,78.0197,14473.0
2020-08-13 10:30:00,86.49,86.5,86.49,86.5,34574.0,78.0106,78.0197,78.0106,78.0197,34574.0
2020-08-13 10:40:00,86.49,86.5,86.49,86.5,21811.0,78.0106,78.0197,78.0106,78.0197,21811.0
2020-08-13 10:50:00,86.5,86.5,86.49,86.5,20471.0,78.0197,78.0197,78.0106,78.0197,20471.0
2020-08-13 11:00:00,86.5,86.5,86.49,86.5,61958.0,78.0197,78.0197,78.0106,78.0197,61958.0
2020-08-13 11:10:00,86.5,86.5,86.49,86.5,15752.0,78.0197,78.0197,78.0106,78.0197,15752.0
2020-08-13 11:20:00,86.5,86.5,86.49,86.5,23190.0,78.0197,78.0197,78.0106,78.0197,23190.0
2020-08-13 11:30:00,86.49,86.5,86.49,86.5,31838.0,78.0106,78.0197,78.0106,78.0197,31838.0
2020-08-13 11:40:00,86.49,86.5,86.49,86.49,42948.0,78.0106,78.0197,78.0106,78.0106,42948.0
2020-08-13 11:50:00,86.5,86.5,86.49,86.49,22705.0,78.0197,78.0197,78.0106,78.0106,22705.0
2020-08-13 12:00:00,86.5,86.5,86.49,86.5,5724.0,78.0197,78.0197,78.0106,78.0197,5724.0
2020-08-13 12:10:00,86.49,86.5,86.49,86.5,70087.0,78.0106,78.0197,78.0106,78.0197,70087.0
2020-08-13 12:20:00,86.5,86.5,86.49,86.5,40027.0,78.0197,78.0197,78.0106,78.0197,40027.0
2020-08-13 12:30:00,86.5,86.5,86.49,86.49,27109.0,78.0197,78.0197,78.0106,78.0106,27109.0
2020-08-13 12:40:00,86.49,86.5,86.49,86.5,28317.0,78.0106,78.0197,78.0106,78.0197,28317.0
2020-08-13 12:50:00,86.5,86.5,86.49,86.5,30082.0,78.0197,78.0197,78.0106,78.0197,30082.0
2020-08-13 13:00:00,86.5,86.5,86.49,86.5,20401.0,78.0197,78.0197,78.0106,78.0197,20401.0
2020-08-13 13:10:00,86.5,86.5,86.48,86.49,139284.0,78.0197,78.0197,78.0016,78.0106,139284.0
2020-08-13 13:20:00,86.48,86.49,86.48,86.49,21127.0,78.0016,78.0106,78.0016,78.0106,21127.0
2020-08-13 13:30:00,86.49,86.49,86.48,86.49,76413.0,78.0106,78.0106,78.0016,78.0106,76413.0
2020-08-13 13:40:00,86.49,86.49,86.48,86.49,37509.0,78.0106,78.0106,78.0016,78.0106,37509.0
2020-08-13 13:50:00,86.49,86.49,86.48,86.49,30329.0,78.0106,78.0106,78.0016,78.0106,30329.0
2020-08-13 14:00:00,86.49,86.49,86.48,86.49,15794.0,78.0106,78.0106,78.0016,78.0106,15794.0
2020-08-13 14:10:00,86.48,86.49,86.48,86.49,101622.0,78.0016,78.0106,78.0016,78.0106,101622.0
2020-08-13 14:20:00,86.48,86.49,86.48,86.48,39682.0,78.0016,78.0106,78.0016,78.0016,39682.0
2020-08-13 14:30:00,86.48,86.49,86.48,86.49,23026.0,78.0016,78.0106,78.0016,78.0106,23026.0
2020-08-13 14:40:00,86.49,86.49,86.48,86.49,52289.0,78.0106,78.0106,78.0016,78.0106,52289.0
2020-08-13 14:50:00,86.49,86.49,86.48,86.49,20850.0,78.0106,78.0106,78.0016,78.0106,20850.0
2020-08-13 15:00:00,86.48,86.49,86.48,86.48,28745.0,78.0016,78.0106,78.0016,78.0016,28745.0
2020-08-13 15:10:00,86.48,86.49,86.48,86.48,33442.0,78.0016,78.0106,78.0016,78.0016,33442.0
2020-08-13 15:20:00,86.49,86.49,86.48,86.49,61597.0,78.0106,78.0106,78.0016,78.0106,61597.0
2020-08-13 15:30:00,86.49,86.49,86.48,86.48,22261.0,78.0106,78.0106,78.0016,78.0016,22261.0
2020-08-13 15:40:00,86.49,86.49,86.48,86.49,31702.0,78.0106,78.0106,78.0016,78.0106,31702.0
2020-08-13 15:50:00,86.49,86.49,86.48,86.48,57653.0,78.0106,78.0106,78.0016,78.0016,57653.0
2020-08-14 09:30:00,86.5,86.51,86.49,86.5,148447.0,78.0197,78.0287,78.0106,78.0197,148447.0
2020-08-14 09:40:00,86.51,86.51,86.5,86.5,69324.0,78.0287,78.0287,78.0197,78.0197,69324.0
2020-08-14 09:50:00,86.51,86.51,86.5,86.5,91907.0,78.0287,78.0287,78.0197,78.0197,91907.0
2020-08-14 10:00:00,86.51,86.51,86.5,86.5,55734.0,78.0287,78.0287,78.0197,78.0197,55734.0
2020-08-14 10:10:00,86.5,86.51,86.5,86.5,19029.0,78.0197,78.0287,78.0197,78.0197,19029.0
2020-08-14 10:20:00,86.5,86.51,86.5,86.5,892030.0,78.0197,78.0287,78.0197,78.0197,892030.0
2020-08-14 10:30:00,86.51,86.51,86.5,86.5,62384.0,78.0287,78.0287,78.0197,78.0197,62384.0
2020-08-14 10:40:00,86.51,86.51,86.5,86.51,31086.0,78.0287,78.0287,78.0197,78.0287,31086.0
2020-08-14 10:50:00,86.51,86.51,86.5,86.51,39304.0,78.0287,78.0287,78.0197,78.0287,39304.0
2020-08-14 11:00:00,86.5,86.51,86.5,86.51,28555.0,78.0197,78.0287,78.0197,78.0287,28555.0
2020-08-14 11:10:00,86.51,86.51,86.5,86.51,31419.0,78.0287,78.0287,78.0197,78.0287,31419.0
2020-08-14 11:20:00,86.51,86.51,86.5,86.51,22578.0,78.0287,78.0287,78.0197,78.0287,22578.0
2020-08-14 11:30:00,86.51,86.51,86.5,86.51,70942.0,78.0287,78.0287,78.0197,78.0287,70942.0
2020-08-14 11:40:00,86.51,86.51,86.5,86.51,8921.0,78.0287,78.0287,78.0197,78.0287,8921.0
2020-08-14 11:50:00,86.51,86.51,86.5,86.51,29332.0,78.0287,78.0287,78.0197,78.0287,29332.0
2020-08-14 12:00:00,86.51,86.52,86.5,86.52,40337.0,78.0287,78.0377,78.0197,78.0377,40337.0
2020-08-14 12:10:00,86.52,86.52,86.51,86.52,24771.0,78.0377,78.0377,78.0287,78.0377,24771.0
2020-08-14 12:20:00,86.52,86.52,86.51,86.52,19653.0,78.0377,78.0377,78.0287,78.0377,19653.0
2020-08-14 12:30:00,86.52,86.52,86.51,86.51,16627.0,78.0377,78.0377,78.0287,78.0287,16627.0
2020-08-14 12:40:00,86.51,86.52,86.51,86.52,18602.0,78.0287,78.0377,78.0287,78.0377,18602.0
2020-08-14 12:50:00,86.51,86.52,86.51,86.52,36957.0,78.0287,78.0377,78.0287,78.0377,36957.0
2020-08-14 13:00:00,86.52,86.52,86.51,86.52,27259.0,78.0377,78.0377,78.0287,78.0377,27259.0
2020-08-14 13:10:00,86.52,86.52,86.51,86.51,8651.0,78.0377,78.0377,78.0287,78.0287,8651.0
2020-08-14 13:20:00,86.51,86.52,86.51,86.52,17150.0,78.0287,78.0377,78.0287,78.0377,17150.0
2020-08-14 13:30:00,86.52,86.52,86.51,86.51,26086.0,78.0377,78.0377,78.0287,78.0287,26086.0
2020-08-14 13:40:00,86.51,86.52,86.51,86.51,16412.0,78.0287,78.0377,78.0287,78.0287,16412.0
2020-08-14 13:50:00,86.52,86.52,86.51,86.51,29945.0,78.0377,78.0377,78.0287,78.0287,29945.0
2020-08-14 14:00:00,86.52,86.52,86.51,86.52,73572.0,78.0377,78.0377,78.0287,78.0377,73572.0
2020-08-14 14:10:00,86.52,86.52,86.51,86.52,20680.0,78.0377,78.0377,78.0287,78.0377,20680.0
2020-08-14 14:20:00,86.52,86.52,86.51,86.51,15761.0,78.0377,78.0377,78.0287,78.0287,15761.0
2020-08-14 14:30:00,86.52,86.52,86.51,86.52,19347.0,78.0377,78.0377,78.0287,78.0377,19347.0
2020-08-14 14:40:00,86.51,86.52,86.51,86.52,20877.0,78.0287,78.0377,78.0287,78.0377,20877.0
2020-08-14 14:50:00,86.52,86.52,86.51,86.52,39657.0,78.0377,78.0377,78.0287,78.0377,39657.0
2020-08-14 15:00:00,86.51,86.52,86.51,86.51,27302.0,78.0287,78.0377,78.0287,78.0287,27302.0
2020-08-14 15:10:00,86.52,86.52,86.51,86.51,58447.0,78.0377,78.0377,78.0287,78.0287,58447.0
2020-08-14 15:20:00,86.51,86.52,86.51,86.52,52942.0,78.0287,78.0377,78.0287,78.0377,52942.0
2020-08-14 15:30:00,86.52,86.52,86.51,86.52,35985.0,78.0377,78.0377,78.0287,78.0377,35985.0
2020-08-14 15:40:00,86.52,86.52,86.51,86.52,26247.0,78.0377,78.0377,78.0287,78.0377,26247.0
2020-08-14 15:50:00,86.51,86.52,86.51,86.51,62331.0,78.0287,78.0377,78.0287,78.0287,62331.0
2020-08-17 09:30:00,86.52,86.52,86.51,86.52,87710.0,78.0377,78.0377,78.0287,78.0377,87710.0
2020-08-17 09:40:00,86.51,86.52,86.51,86.51,76417.0,78.0287,78.0377,78.0287,78.0287,76417.0
2020-08-17 09:50:00,86.52,86.52,86.51,86.52,52094.0,78.0377,78.0377,78.0287,78.0377,52094.0
2020-08-17 10:00:00,86.51,86.52,86.51,86.52,21101.0,78.0287,78.0377,78.0287,78.0377,21101.0
2020-08-17 10:10:00,86.51,86.52,86.51,86.52,35519.0,78.0287,78.0377,78.0287,78.0377,35519.0
2020-08-17 10:20:00,86.51,86.52,86.51,86.51,586380.0,78.0287,78.0377,78.0287,78.0287,586380.0
2020-08-17 10:30:00,86.51,86.52,86.51,86.52,20558.0,78.0287,78.0377,78.0287,78.0377,20558.0
2020-08-17 10:40:00,86.51,86.52,86.51,86.52,47553.0,78.0287,78.0377,78.0287,78.0377,47553.0
2020-08-17 10:50:00,86.52,86.52,86.51,86.52,25384.0,78.0377,78.0377,78.0287,78.0377,25384.0
2020-08-17 11:00:00,86.52,86.52,86.51,86.52,54290.0,78.0377,78.0377,78.0287,78.0377,54290.0
2020-08-17 11:10:00,86.51,86.52,86.51,86.52,32374.0,78.0287,78.0377,78.0287,78.0377,32374.0
2020-08-17 11:20:00,86.52,86.52,86.51,86.52,91703.0,78.0377,78.0377,78.0287,78.0377,91703.0
2020-08-17 11:30:00,86.51,86.52,86.51,86.52,39233.0,78.0287,78.0377,78.0287,78.0377,39233.0
2020-08-17 11:40:00,86.52,86.52,86.51,86.52,28590.0,78.0377,78.0377,78.0287,78.0377,28590.0
2020-08-17 11:50:00,86.51,86.52,86.51,86.52,13833.0,78.0287,78.0377,78.0287,78.0377,13833.0
2020-08-17 12:00:00,86.52,86.52,86.51,86.51,264491.0,78.0377,78.0377,78.0287,78.0287,264491.0
2020-08-17 12:10:00,86.52,86.52,86.51,86.52,52852.0,78.0377,78.0377,78.0287,78.0377,52852.0
2020-08-17 12:20:00,86.52,86.52,86.51,86.51,14153.0,78.0377,78.0377,78.0287,78.0287,14153.0
2020-08-17 12:30:00,86.51,86.52,86.51,86.51,43068.0,78.0287,78.0377,78.0287,78.0287,43068.0
2020-08-17 12:40:00,86.51,86.52,86.51,86.52,61155.0,78.0287,78.0377,78.0287,78.0377,61155.0
2020-08-17 12:50:00,86.51,86.52,86.51,86.52,40693.0,78.0287,78.0377,78.0287,78.0377,40693.0
2020-08-17 13:00:00,86.51,86.52,86.51,86.51,17905.0,78.0287,78.0377,78.0287,78.0287,17905.0
2020-08-17 13:10:00,86.51,86.52,86.51,86.51,14584.0,78.0287,78.0377,78.0287,78.0287,14584.0
2020-08-17 13:20:00,86.51,86.52,86.51,86.51,19765.0,78.0287,78.0377,78.0287,78.0287,19765.0
2020-08-17 13:30:00,86.52,86.52,86.51,86.52,25461.0,78.0377,78.0377,78.0287,78.0377,25461.0
2020-08-17 13:40:00,86.51,86.52,86.51,86.52,41426.0,78.0287,78.0377,78.0287,78.0377,41426.0
2020-08-17 13:50:00,86.51,86.52,86.51,86.51,18148.0,78.0287,78.0377,78.0287,78.0287,18148.0
2020-08-17 14:00:00,86.52,86.52,86.51,86.51,14383.0,78.0377,78.0377,78.0287,78.0287,14383.0
2020-08-17 14:10:00,86.51,86.52,86.51,86.51,123229.0,78.0287,78.0377,78.0287,78.0287,123229.0
2020-08-17 14:20:00,86.51,86.52,86.51,86.51,42853.0,78.0287,78.0377,78.0287,78.0287,42853.0
2020-08-17 14:30:00,86.51,86.52,86.51,86.52,21967.0,78.0287,78.0377,78.0287,78.0377,21967.0
2020-08-17 14:40:00,86.51,86.52,86.5,86.5,33560.0,78.0287,78.0377,78.0197,78.0197,33560.0
2020-08-17 14:50:00,86.5,86.51,86.5,86.5,99688.0,78.0197,78.0287,78.0197,78.0197,99688.0
2020-08-17 15:00:00,86.51,86.51,86.5,86.5,35150.0,78.0287,78.0287,78.0197,78.0197,35150.0
2020-08-17 15:10:00,86.51,86.51,86.5,86.5,92415.0,78.0287,78.0287,78.0197,78.0197,92415.0
2020-08-17 15:20:00,86.51,86.51,86.5,86.51,36384.0,78.0287,78.0287,78.0197,78.0287,36384.0
2020-08-17 15:30:00,86.51,86.51,86.5,86.5,33312.0,78.0287,78.0287,78.0197,78.0197,33312.0
2020-08-17 15:40:00,86.5,86.51,86.5,86.51,32418.0,78.0197,78.0287,78.0197,78.0287,32418.0
2020-08-17 15:50:00,86.51,86.51,86.5,86.51,51922.0,78.0287,78.0287,78.0197,78.0287,51922.0
2020-08-18 09:30:00,86.51,86.52,86.51,86.52,40238.0,78.0287,78.0377,78.0287,78.0377,40238.0
2020-08-18 09:40:00,86.52,86.52,86.51,86.52,44843.0,78.0377,78.0377,78.0287,78.0377,44843.0
2020-08-18 09:50:00,86.51,86.52,86.51,86.51,38641.0,78.0287,78.0377,78.0287,78.0287,38641.0
2020-08-18 10:00:00,86.52,86.52,86.51,86.52,78753.0,78.0377,78.0377,78.0287,78.0377,78753.0
2020-08-18 10:10:00,86.51,86.52,86.51,86.52,91084.0,78.0287,78.0377,78.0287,78.0377,91084.0
2020-08-18 10:20:00,86.52,86.52,86.51,86.52,91774.0,78.0377,78.0377,78.0287,78.0377,91774.0
2020-08-18 10:30:00,86.52,86.52,86.51,86.52,44720.0,78.0377,78.0377,78.0287,78.0377,44720.0
2020-08-18 10:40:00,86.52,86.52,86.51,86.52,48311.0,78.0377,78.0377,78.0287,78.0377,48311.0
2020-08-18 10:50:00,86.52,86.52,86.51,86.52,48210.0,78.0377,78.0377,78.0287,78.0377,48210.0
2020-08-18 11:00:00,86.52,86.52,86.51,86.52,65694.0,78.0377,78.0377,78.0287,78.0377,65694.0
2020-08-18 11:10:00,86.52,86.52,86.51,86.52,29783.0,78.0377,78.0377,78.0287,78.0377,29783.0
2020-08-18 11:20:00,86.51,86.52,86.51,86.52,42481.0,78.0287,78.0377,78.0287,78.0377,42481.0
2020-08-18 11:30:00,86.52,86.52,86.51,86.52,36418.0,78.0377,78.0377,78.0287,78.0377,36418.0
2020-08-18 11:40:00,86.52,86.52,86.51,86.52,27277.0,78.0377,78.0377,78.0287,78.0377,27277.0
2020-08-18 11:50:00,86.52,86.53,86.51,86.53,26641.0,78.0377,78.0467,78.0287,78.0467,26641.0
2020-08-18 12:00:00,86.53,86.53,86.51,86.52,116760.0,78.0467,78.0467,78.0287,78.0377,116760.0
2020-08-18 12:10:00,86.52,86.52,86.51,86.52,17148.0,78.0377,78.0377,78.0287,78.0377,17148.0
2020-08-18 12:20:00,86.52,86.52,86.51,86.51,28388.0,78.0377,78.0377,78.0287,78.0287,28388.0
2020-08-18 12:30:00,86.52,86.52,86.51,86.52,23711.0,78.0377,78.0377,78.0287,78.0377,23711.0
2020-08-18 12:40:00,86.52,86.52,86.51,86.52,16194.0,78.0377,78.0377,78.0287,78.0377,16194.0
2020-08-18 12:50:00,86.52,86.52,86.51,86.52,16920.0,78.0377,78.0377,78.0287,78.0377,16920.0
2020-08-18 13:00:00,86.52,86.52,86.51,86.52,17677.0,78.0377,78.0377,78.0287,78.0377,17677.0
2020-08-18 13:10:00,86.52,86.52,86.51,86.51,20439.0,78.0377,78.0377,78.0287,78.0287,20439.0
2020-08-18 13:20:00,86.52,86.52,86.51,86.52,23173.0,78.0377,78.0377,78.0287,78.0377,23173.0
2020-08-18 13:30:00,86.51,86.52,86.51,86.51,22892.0,78.0287,78.0377,78.0287,78.0287,22892.0
2020-08-18 13:40:00,86.52,86.52,86.51,86.51,14514.0,78.0377,78.0377,78.0287,78.0287,14514.0
2020-08-18 13:50:00,86.52,86.52,86.51,86.52,35701.0,78.0377,78.0377,78.0287,78.0377,35701.0
2020-08-18 14:00:00,86.52,86.52,86.51,86.52,129452.0,78.0377,78.0377,78.0287,78.0377,129452.0
2020-08-18 14:10:00,86.52,86.52,86.51,86.52,41870.0,78.0377,78.0377,78.0287,78.0377,41870.0
2020-08-18 14:20:00,86.52,86.52,86.51,86.52,34815.0,78.0377,78.0377,78.0287,78.0377,34815.0
2020-08-18 14:30:00,86.52,86.52,86.51,86.52,26018.0,78.0377,78.0377,78.0287,78.0377,26018.0
2020-08-18 14:40:00,86.52,86.52,86.51,86.52,30543.0,78.0377,78.0377,78.0287,78.0377,30543.0
2020-08-18 14:50:00,86.52,86.52,86.51,86.52,23687.0,78.0377,78.0377,78.0287,78.0377,23687.0
2020-08-18 15:00:00,86.52,86.52,86.51,86.52,33688.0,78.0377,78.0377,78.0287,78.0377,33688.0
2020-08-18 15:10:00,86.52,86.52,86.51,86.52,52198.0,78.0377,78.0377,78.0287,78.0377,52198.0
2020-08-18 15:20:00,86.52,86.52,86.51,86.52,75102.0,78.0377,78.0377,78.0287,78.0377,75102.0
2020-08-18 15:30:00,86.51,86.53,86.51,86.52,49238.0,78.0287,78.0467,78.0287,78.0377,49238.0
2020-08-18 15:40:00,86.53,86.53,86.52,86.53,51217.0,78.0467,78.0467,78.0377,78.0467,51217.0
2020-08-18 15:50:00,86.52,86.53,86.51,86.52,208770.0,78.0377,78.0467,78.0287,78.0377,208770.0
2020-08-19 09:30:00,86.53,86.53,86.52,86.52,27007.0,78.0467,78.0467,78.0377,78.0377,27007.0
2020-08-19 09:40:00,86.52,86.53,86.52,86.52,7980.0,78.0377,78.0467,78.0377,78.0377,7980.0
2020-08-19 09:50:00,86.52,86.53,86.52,86.53,30191.0,78.0377,78.0467,78.0377,78.0467,30191.0
2020-08-19 10:00:00,86.53,86.53,86.52,86.53,8169.0,78.0467,78.0467,78.0377,78.0467,8169.0
2020-08-19 10:10:00,86.53,86.53,86.52,86.53,26423.0,78.0467,78.0467,78.0377,78.0467,26423.0
2020-08-19 10:20:00,86.52,86.53,86.52,86.53,20836.0,78.0377,78.0467,78.0377,78.0467,20836.0
2020-08-19 10:30:00,86.53,86.53,86.52,86.52,17962.0,78.0467,78.0467,78.0377,78.0377,17962.0
2020-08-19 10:40:00,86.52,86.53,86.52,86.53,32310.0,78.0377,78.0467,78.0377,78.0467,32310.0
2020-08-19 10:50:00,86.53,86.53,86.52,86.53,69677.0,78.0467,78.0467,78.0377,78.0467,69677.0
2020-08-19 11:00:00,86.52,86.53,86.52,86.53,52409.0,78.0377,78.0467,78.0377,78.0467,52409.0
2020-08-19 11:10:00,86.52,86.53,86.51,86.51,65551.0,78.0377,78.0467,78.0287,78.0287,65551.0
2020-08-19 11:20:00,86.52,86.53,86.51,86.53,43404.0,78.0377,78.0467,78.0287,78.0467,43404.0
2020-08-19 11:30:00,86.53,86.53,86.52,86.52,14125.0,78.0467,78.0467,78.0377,78.0377,14125.0
2020-08-19 11:40:00,86.52,86.53,86.52,86.52,15149.0,78.0377,78.0467,78.0377,78.0377,15149.0
2020-08-19 11:50:00,86.52,86.53,86.52,86.52,28574.0,78.0377,78.0467,78.0377,78.0377,28574.0
2020-08-19 12:00:00,86.52,86.53,86.52,86.52,28888.0,78.0377,78.0467,78.0377,78.0377,28888.0
2020-08-19 12:10:00,86.52,86.53,86.52,86.52,36519.0,78.0377,78.0467,78.0377,78.0377,36519.0
2020-08-19 12:20:00,86.52,86.53,86.52,86.53,26957.0,78.0377,78.0467,78.0377,78.0467,26957.0
2020-08-19 12:30:00,86.53,86.53,86.52,86.52,12214.0,78.0467,78.0467,78.0377,78.0377,12214.0
2020-08-19 12:40:00,86.53,86.53,86.52,86.52,21704.0,78.0467,78.0467,78.0377,78.0377,21704.0
2020-08-19 12:50:00,86.53,86.53,86.52,86.52,11407.0,78.0467,78.0467,78.0377,78.0377,11407.0
2020-08-19 13:00:00,86.52,86.53,86.52,86.52,11825.0,78.0377,78.0467,78.0377,78.0377,11825.0
2020-08-19 13:10:00,86.52,86.53,86.52,86.53,16998.0,78.0377,78.0467,78.0377,78.0467,16998.0
2020-08-19 13:20:00,86.53,86.53,86.52,86.53,35597.0,78.0467,78.0467,78.0377,78.0467,35597.0
2020-08-19 13:30:00,86.53,86.53,86.52,86.53,46961.0,78.0467,78.0467,78.0377,78.0467,46961.0
2020-08-19 13:40:00,86.53,86.53,86.52,86.52,23474.0,78.0467,78.0467,78.0377,78.0377,23474.0
2020-08-19 13:50:00,86.52,86.53,86.52,86.53,36880.0,78.0377,78.0467,78.0377,78.0467,36880.0
2020-08-19 14:00:00,86.53,86.53,86.52,86.52,28892.0,78.0467,78.0467,78.0377,78.0377,28892.0
2020-08-19 14:10:00,86.52,86.53,86.52,86.53,19171.0,78.0377,78.0467,78.0377,78.0467,19171.0
2020-08-19 14:20:00,86.52,86.53,86.52,86.52,13327.0,78.0377,78.0467,78.0377,78.0377,13327.0
2020-08-19 14:30:00,86.52,86.53,86.52,86.53,15963.0,78.0377,78.0467,78.0377,78.0467,15963.0
2020-08-19 14:40:00,86.53,86.53,86.52,86.53,28652.0,78.0467,78.0467,78.0377,78.0467,28652.0
2020-08-19 14:50:00,86.53,86.53,86.52,86.53,110578.0,78.0467,78.0467,78.0377,78.0467,110578.0
2020-08-19 15:00:00,86.53,86.53,86.52,86.52,39767.0,78.0467,78.0467,78.0377,78.0377,39767.0
2020-08-19 15:10:00,86.52,86.53,86.52,86.52,21994.0,78.0377,78.0467,78.0377,78.0377,21994.0
2020-08-19 15:20:00,86.52,86.53,86.52,86.52,299501.0,78.0377,78.0467,78.0377,78.0377,299501.0
2020-08-19 15:30:00,86.52,86.53,86.52,86.53,180360.0,78.0377,78.0467,78.0377,78.0467,180360.0
2020-08-19 15:40:00,86.53,86.53,86.51,86.52,326846.0,78.0467,78.0467,78.0287,78.0377,326846.0
2020-08-19 15:50:00,86.52,86.52,86.51,86.52,39394.0,78.0377,78.0377,78.0287,78.0377,39394.0
2020-08-20 09:30:00,86.53,86.54,86.53,86.54,34106.0,78.0467,78.0557,78.0467,78.0557,34106.0
2020-08-20 09:40:00,86.53,86.54,86.53,86.53,56834.0,78.0467,78.0557,78.0467,78.0467,56834.0
2020-08-20 09:50:00,86.53,86.54,86.53,86.54,38064.0,78.0467,78.0557,78.0467,78.0557,38064.0
2020-08-20 10:00:00,86.53,86.54,86.53,86.53,46388.0,78.0467,78.0557,78.0467,78.0467,46388.0
2020-08-20 10:10:00,86.53,86.54,86.53,86.53,195034.0,78.0467,78.0557,78.0467,78.0467,195034.0
2020-08-20 10:20:00,86.54,86.54,86.52,86.52,51707.0,78.0557,78.0557,78.0377,78.0377,51707.0
2020-08-20 10:30:00,86.52,86.53,86.52,86.52,60958.0,78.0377,78.0467,78.0377,78.0377,60958.0
2020-08-20 10:40:00,86.53,86.53,86.52,86.52,40756.0,78.0467,78.0467,78.0377,78.0377,40756.0
2020-08-20 10:50:00,86.53,86.53,86.52,86.53,25958.0,78.0467,78.0467,78.0377,78.0467,25958.0
2020-08-20 11:00:00,86.53,86.53,86.52,86.53,24635.0,78.0467,78.0467,78.0377,78.0467,24635.0
2020-08-20 11:10:00,86.52,86.53,86.52,86.53,24495.0,78.0377,78.0467,78.0377,78.0467,24495.0
2020-08-20 11:20:00,86.52,86.54,86.52,86.54,99222.0,78.0377,78.0557,78.0377,78.0557,99222.0
2020-08-20 11:30:00,86.54,86.54,86.53,86.54,13765.0,78.0557,78.0557,78.0467,78.0557,13765.0
2020-08-20 11:40:00,86.54,86.54,86.53,86.54,46266.0,78.0557,78.0557,78.0467,78.0557,46266.0
2020-08-20 11:50:00,86.54,86.54,86.53,86.53,75688.0,78.0557,78.0557,78.0467,78.0467,75688.0
2020-08-20 12:00:00,86.53,86.54,86.53,86.53,17726.0,78.0467,78.0557,78.0467,78.0467,17726.0
2020-08-20 12:10:00,86.53,86.54,86.53,86.53,33657.0,78.0467,78.0557,78.0467,78.0467,33657.0
2020-08-20 12:20:00,86.54,86.54,86.53,86.53,22169.0,78.0557,78.0557,78.0467,78.0467,22169.0
2020-08-20 12:30:00,86.53,86.54,86.53,86.53,8182.0,78.0467,78.0557,78.0467,78.0467,8182.0
2020-08-20 12:40:00,86.54,86.54,86.53,86.53,12092.0,78.0557,78.0557,78.0467,78.0467,12092.0
2020-08-20 12:50:00,86.54,86.54,86.53,86.54,25527.0,78.0557,78.0557,78.0467,78.0557,25527.0
2020-08-20 13:00:00,86.53,86.54,86.53,86.53,19520.0,78.0467,78.0557,78.0467,78.0467,19520.0
2020-08-20 13:10:00,86.54,86.54,86.53,86.54,9731.0,78.0557,78.0557,78.0467,78.0557,9731.0
2020-08-20 13:20:00,86.54,86.54,86.53,86.53,15535.0,78.0557,78.0557,78.0467,78.0467,15535.0
2020-08-20 13:30:00,86.54,86.54,86.53,86.54,19076.0,78.0557,78.0557,78.0467,78.0557,19076.0
2020-08-20 13:40:00,86.54,86.54,86.53,86.54,15280.0,78.0557,78.0557,78.0467,78.0557,15280.0
2020-08-20 13:50:00,86.54,86.54,86.53,86.53,34315.0,78.0557,78.0557,78.0467,78.0467,34315.0
2020-08-20 14:00:00,86.54,86.54,86.53,86.53,14011.0,78.0557,78.0557,78.0467,78.0467,14011.0
2020-08-20 14:10:00,86.53,86.54,86.53,86.54,32903.0,78.0467,78.0557,78.0467,78.0557,32903.0
2020-08-20 14:20:00,86.53,86.54,86.53,86.54,96577.0,78.0467,78.0557,78.0467,78.0557,96577.0
2020-08-20 14:30:00,86.53,86.54,86.53,86.53,31440.0,78.0467,78.0557,78.0467,78.0467,31440.0
2020-08-20 14:40:00,86.54,86.54,86.53,86.54,19751.0,78.0557,78.0557,78.0467,78.0557,19751.0
2020-08-20 14:50:00,86.53,86.54,86.52,86.52,65866.0,78.0467,78.0557,78.0377,78.0377,65866.0
2020-08-20 15:00:00,86.52,86.53,86.52,86.53,33635.0,78.0377,78.0467,78.0377,78.0467,33635.0
2020-08-20 15:10:00,86.53,86.53,86.52,86.53,29279.0,78.0467,78.0467,78.0377,78.0467,29279.0
2020-08-20 15:20:00,86.53,86.53,86.52,86.53,67255.0,78.0467,78.0467,78.0377,78.0467,67255.0
2020-08-20 15:30:00,86.53,86.53,86.52,86.53,23516.0,78.0467,78.0467,78.0377,78.0467,23516.0
2020-08-20 15:40:00,86.53,86.53,86.52,86.53,74791.0,78.0467,78.0467,78.0377,78.0467,74791.0
2020-08-20 15:50:00,86.53,86.53,86.52,86.53,147975.0,78.0467,78.0467,78.0377,78.0467,147975.0
2020-08-21 09:30:00,86.53,86.54,86.52,86.53,163894.0,78.0467,78.0557,78.0377,78.0467,163894.0
2020-08-21 09:40:00,86.53,86.53,86.52,86.53,25664.0,78.0467,78.0467,78.0377,78.0467,25664.0
2020-08-21 09:50:00,86.53,86.53,86.52,86.53,1096886.0,78.0467,78.0467,78.0377,78.0467,1096886.0
2020-08-21 10:00:00,86.53,86.53,86.52,86.52,184295.0,78.0467,78.0467,78.0377,78.0377,184295.0
2020-08-21 10:10:00,86.53,86.53,86.52,86.53,51269.0,78.0467,78.0467,78.0377,78.0467,51269.0
2020-08-21 10:20:00,86.53,86.53,86.52,86.52,9943.0,78.0467,78.0467,78.0377,78.0377,9943.0
2020-08-21 10:30:00,86.52,86.53,86.52,86.53,21493.0,78.0377,78.0467,78.0377,78.0467,21493.0
2020-08-21 10:40:00,86.52,86.53,86.52,86.52,55584.0,78.0377,78.0467,78.0377,78.0377,55584.0
2020-08-21 10:50:00,86.53,86.53,86.52,86.53,14595.0,78.0467,78.0467,78.0377,78.0467,14595.0
2020-08-21 11:00:00,86.52,86.53,86.52,86.52,16273.0,78.0377,78.0467,78.0377,78.0377,16273.0
2020-08-21 11:10:00,86.53,86.53,86.52,86.53,16388.0,78.0467,78.0467,78.0377,78.0467,16388.0
2020-08-21 11:20:00,86.53,86.53,86.52,86.53,19754.0,78.0467,78.0467,78.0377,78.0467,19754.0
2020-08-21 11:30:00,86.53,86.53,86.52,86.53,28738.0,78.0467,78.0467,78.0377,78.0467,28738.0
2020-08-21 11:40:00,86.52,86.53,86.52,86.52,13342.0,78.0377,78.0467,78.0377,78.0377,13342.0
2020-08-21 11:50:00,86.53,86.53,86.52,86.52,23625.0,78.0467,78.0467,78.0377,78.0377,23625.0
2020-08-21 12:00:00,86.53,86.53,86.52,86.53,27455.0,78.0467,78.0467,78.0377,78.0467,27455.0
2020-08-21 12:10:00,86.53,86.53,86.52,86.52,13182.0,78.0467,78.0467,78.0377,78.0377,13182.0
2020-08-21 12:20:00,86.52,86.53,86.52,86.52,17859.0,78.0377,78.0467,78.0377,78.0377,17859.0
2020-08-21 12:30:00,86.52,86.53,86.52,86.52,53684.0,78.0377,78.0467,78.0377,78.0377,53684.0
2020-08-21 12:40:00,86.53,86.53,86.52,86.52,41431.0,78.0467,78.0467,78.0377,78.0377,41431.0
2020-08-21 12:50:00,86.52,86.53,86.52,86.52,23939.0,78.0377,78.0467,78.0377,78.0377,23939.0
2020-08-21 13:00:00,86.52,86.53,86.52,86.52,13581.0,78.0377,78.0467,78.0377,78.0377,13581.0
2020-08-21 13:10:00,86.52,86.53,86.52,86.53,38642.0,78.0377,78.0467,78.0377,78.0467,38642.0
2020-08-21 13:20:00,86.53,86.53,86.52,86.52,67470.0,78.0467,78.0467,78.0377,78.0377,67470.0
2020-08-21 13:30:00,86.52,86.53,86.51,86.52,29139.0,78.0377,78.0467,78.0287,78.0377,29139.0
2020-08-21 13:40:00,86.52,86.52,86.51,86.52,40753.0,78.0377,78.0377,78.0287,78.0377,40753.0
2020-08-21 13:50:00,86.52,86.52,86.51,86.52,11078.0,78.0377,78.0377,78.0287,78.0377,11078.0
2020-08-21 14:00:00,86.52,86.52,86.51,86.52,19789.0,78.0377,78.0377,78.0287,78.0377,19789.0
2020-08-21 14:10:00,86.52,86.52,86.51,86.52,35463.0,78.0377,78.0377,78.0287,78.0377,35463.0
2020-08-21 14:20:00,86.52,86.52,86.51,86.52,16016.0,78.0377,78.0377,78.0287,78.0377,16016.0
2020-08-21 14:30:00,86.52,86.52,86.51,86.52,25609.0,78.0377,78.0377,78.0287,78.0377,25609.0
2020-08-21 14:40:00,86.52,86.52,86.51,86.52,14041.0,78.0377,78.0377,78.0287,78.0377,14041.0
2020-08-21 14:50:00,86.52,86.52,86.51,86.51,23834.0,78.0377,78.0377,78.0287,78.0287,23834.0
2020-08-21 15:00:00,86.52,86.52,86.51,86.52,76626.0,78.0377,78.0377,78.0287,78.0377,76626.0
2020-08-21 15:10:00,86.52,86.52,86.51,86.52,16809.0,78.0377,78.0377,78.0287,78.0377,16809.0
2020-08-21 15:20:00,86.52,86.52,86.51,86.51,25986.0,78.0377,78.0377,78.0287,78.0287,25986.0
2020-08-21 15:30:00,86.52,86.52,86.51,86.52,37009.0,78.0377,78.0377,78.0287,78.0377,37009.0
2020-08-21 15:40:00,86.52,86.52,86.51,86.52,38621.0,78.0377,78.0377,78.0287,78.0377,38621.0
2020-08-21 15:50:00,86.52,86.52,86.51,86.52,275021.0,78.0377,78.0377,78.0287,78.0377,275021.0
2020-08-24 09:30:00,86.52,86.53,86.51,86.52,91597.0,78.0377,78.0467,78.0287,78.0377,91597.0
2020-08-24 09:40:00,86.52,86.53,86.51,86.52,33336.0,78.0377,78.0467,78.0287,78.0377,33336.0
2020-08-24 09:50:00,86.51,86.52,86.51,86.52,36435.0,78.0287,78.0377,78.0287,78.0377,36435.0
2020-08-24 10:00:00,86.51,86.52,86.51,86.52,15885.0,78.0287,78.0377,78.0287,78.0377,15885.0
2020-08-24 10:10:00,86.52,86.52,86.51,86.52,6029.0,78.0377,78.0377,78.0287,78.0377,6029.0
2020-08-24 10:20:00,86.52,86.52,86.51,86.52,32362.0,78.0377,78.0377,78.0287,78.0377,32362.0
2020-08-24 10:30:00,86.52,86.52,86.51,86.52,70730.0,78.0377,78.0377,78.0287,78.0377,70730.0
2020-08-24 10:40:00,86.52,86.52,86.51,86.52,36730.0,78.0377,78.0377,78.0287,78.0377,36730.0
2020-08-24 10:50:00,86.51,86.52,86.51,86.52,29291.0,78.0287,78.0377,78.0287,78.0377,29291.0
2020-08-24 11:00:00,86.52,86.52,86.51,86.52,27493.0,78.0377,78.0377,78.0287,78.0377,27493.0
2020-08-24 11:10:00,86.51,86.52,86.51,86.51,23957.0,78.0287,78.0377,78.0287,78.0287,23957.0
2020-08-24 11:20:00,86.51,86.52,86.51,86.51,25548.0,78.0287,78.0377,78.0287,78.0287,25548.0
2020-08-24 11:30:00,86.51,86.52,86.51,86.52,9369.0,78.0287,78.0377,78.0287,78.0377,9369.0
2020-08-24 11:40:00,86.51,86.52,86.51,86.51,11003.0,78.0287,78.0377,78.0287,78.0287,11003.0
2020-08-24 11:50:00,86.51,86.52,86.51,86.52,9291.0,78.0287,78.0377,78.0287,78.0377,9291.0
2020-08-24 12:00:00,86.51,86.52,86.51,86.52,21409.0,78.0287,78.0377,78.0287,78.0377,21409.0
2020-08-24 12:10:00,86.51,86.52,86.51,86.51,17179.0,78.0287,78.0377,78.0287,78.0287,17179.0
2020-08-24 12:20:00,86.51,86.52,86.51,86.51,18620.0,78.0287,78.0377,78.0287,78.0287,18620.0
2020-08-24 12:30:00,86.51,86.52,86.51,86.51,7668.0,78.0287,78.0377,78.0287,78.0287,7668.0
2020-08-24 12:40:00,86.51,86.52,86.5,86.51,106610.0,78.0287,78.0377,78.0197,78.0287,106610.0
2020-08-24 12:50:00,86.51,86.51,86.5,86.51,11604.0,78.0287,78.0287,78.0197,78.0287,11604.0
2020-08-24 13:00:00,86.51,86.51,86.5,86.5,11599.0,78.0287,78.0287,78.0197,78.0197,11599.0
2020-08-24 13:10:00,86.5,86.51,86.5,86.5,682949.0,78.0197,78.0287,78.0197,78.0197,682949.0
2020-08-24 13:20:00,86.51,86.51,86.5,86.51,12908.0,78.0287,78.0287,78.0197,78.0287,12908.0
2020-08-24 13:30:00,86.51,86.51,86.5,86.51,17485.0,78.0287,78.0287,78.0197,78.0287,17485.0
2020-08-24 13:40:00,86.51,86.51,86.5,86.51,33555.0,78.0287,78.0287,78.0197,78.0287,33555.0
2020-08-24 13:50:00,86.5,86.51,86.5,86.51,40009.0,78.0197,78.0287,78.0197,78.0287,40009.0
2020-08-24 14:00:00,86.51,86.51,86.5,86.51,24586.0,78.0287,78.0287,78.0197,78.0287,24586.0
2020-08-24 14:10:00,86.51,86.51,86.5,86.51,24051.0,78.0287,78.0287,78.0197,78.0287,24051.0
2020-08-24 14:20:00,86.51,86.51,86.5,86.51,17757.0,78.0287,78.0287,78.0197,78.0287,17757.0
2020-08-24 14:30:00,86.51,86.52,86.5,86.52,472209.0,78.0287,78.0377,78.0197,78.0377,472209.0
2020-08-24 14:40:00,86.52,86.52,86.51,86.51,40038.0,78.0377,78.0377,78.0287,78.0287,40038.0
2020-08-24 14:50:00,86.51,86.52,86.51,86.51,26717.0,78.0287,78.0377,78.0287,78.0287,26717.0
2020-08-24 15:00:00,86.51,86.52,86.51,86.51,41562.0,78.0287,78.0377,78.0287,78.0287,41562.0
2020-08-24 15:10:00,86.51,86.52,86.51,86.51,54743.0,78.0287,78.0377,78.0287,78.0287,54743.0
2020-08-24 15:20:00,86.51,86.52,86.51,86.52,33243.0,78.0287,78.0377,78.0287,78.0377,33243.0
2020-08-24 15:30:00,86.51,86.52,86.51,86.51,22604.0,78.0287,78.0377,78.0287,78.0287,22604.0
2020-08-24 15:40:00,86.51,86.52,86.51,86.52,49904.0,78.0287,78.0377,78.0287,78.0377,49904.0
2020-08-24 15:50:00,86.51,86.51,86.5,86.5,227216.0,78.0287,78.0287,78.0197,78.0197,227216.0
2020-08-25 09:30:00,86.49,86.49,86.48,86.48,119506.0,78.0106,78.0106,78.0016,78.0016,119506.0
2020-08-25 09:40:00,86.49,86.49,86.48,86.48,31891.0,78.0106,78.0106,78.0016,78.0016,31891.0
2020-08-25 09:50:00,86.48,86.49,86.48,86.49,23671.0,78.0016,78.0106,78.0016,78.0106,23671.0
2020-08-25 10:00:00,86.49,86.5,86.48,86.5,50252.0,78.0106,78.0197,78.0016,78.0197,50252.0
2020-08-25 10:10:00,86.49,86.5,86.49,86.5,48943.0,78.0106,78.0197,78.0106,78.0197,48943.0
2020-08-25 10:20:00,86.49,86.5,86.49,86.5,66694.0,78.0106,78.0197,78.0106,78.0197,66694.0
2020-08-25 10:30:00,86.49,86.5,86.48,86.48,31588.0,78.0106,78.0197,78.0016,78.0016,31588.0
2020-08-25 10:40:00,86.49,86.49,86.48,86.49,17925.0,78.0106,78.0106,78.0016,78.0106,17925.0
2020-08-25 10:50:00,86.48,86.49,86.48,86.48,15780.0,78.0016,78.0106,78.0016,78.0016,15780.0
2020-08-25 11:00:00,86.49,86.49,86.48,86.48,39915.0,78.0106,78.0106,78.0016,78.0016,39915.0
2020-08-25 11:10:00,86.49,86.49,86.48,86.49,77585.0,78.0106,78.0106,78.0016,78.0106,77585.0
2020-08-25 11:20:00,86.48,86.49,86.48,86.48,12262.0,78.0016,78.0106,78.0016,78.0016,12262.0
2020-08-25 11:30:00,86.49,86.49,86.48,86.48,219955.0,78.0106,78.0106,78.0016,78.0016,219955.0
2020-08-25 11:40:00,86.48,86.49,86.48,86.48,20080.0,78.0016,78.0106,78.0016,78.0016,20080.0
2020-08-25 11:50:00,86.48,86.49,86.48,86.49,35403.0,78.0016,78.0106,78.0016,78.0106,35403.0
2020-08-25 12:00:00,86.49,86.5,86.48,86.5,41020.0,78.0106,78.0197,78.0016,78.0197,41020.0
2020-08-25 12:10:00,86.49,86.5,86.49,86.5,20791.0,78.0106,78.0197,78.0106,78.0197,20791.0
2020-08-25 12:20:00,86.5,86.5,86.49,86.5,15569.0,78.0197,78.0197,78.0106,78.0197,15569.0
2020-08-25 12:30:00,86.49,86.5,86.49,86.5,31408.0,78.0106,78.0197,78.0106,78.0197,31408.0
2020-08-25 12:40:00,86.5,86.5,86.49,86.5,15817.0,78.0197,78.0197,78.0106,78.0197,15817.0
2020-08-25 12:50:00,86.5,86.5,86.49,86.5,25489.0,78.0197,78.0197,78.0106,78.0197,25489.0
2020-08-25 13:00:00,86.5,86.5,86.49,86.49,18828.0,78.0197,78.0197,78.0106,78.0106,18828.0
2020-08-25 13:10:00,86.5,86.5,86.49,86.5,13507.0,78.0197,78.0197,78.0106,78.0197,13507.0
2020-08-25 13:20:00,86.5,86.5,86.49,86.5,24625.0,78.0197,78.0197,78.0106,78.0197,24625.0
2020-08-25 13:30:00,86.5,86.5,86.49,86.5,16986.0,78.0197,78.0197,78.0106,78.0197,16986.0
2020-08-25 13:40:00,86.5,86.5,86.49,86.5,50696.0,78.0197,78.0197,78.0106,78.0197,50696.0
2020-08-25 13:50:00,86.5,86.5,86.49,86.5,26381.0,78.0197,78.0197,78.0106,78.0197,26381.0
2020-08-25 14:00:00,86.5,86.5,86.49,86.5,23049.0,78.0197,78.0197,78.0106,78.0197,23049.0
2020-08-25 14:10:00,86.5,86.5,86.49,86.49,33980.0,78.0197,78.0197,78.0106,78.0106,33980.0
2020-08-25 14:20:00,86.5,86.51,86.49,86.5,113645.0,78.0197,78.0287,78.0106,78.0197,113645.0
2020-08-25 14:30:00,86.5,86.51,86.5,86.51,59312.0,78.0197,78.0287,78.0197,78.0287,59312.0
2020-08-25 14:40:00,86.51,86.51,86.5,86.51,36105.0,78.0287,78.0287,78.0197,78.0287,36105.0
2020-08-25 14:50:00,86.51,86.51,86.5,86.51,35314.0,78.0287,78.0287,78.0197,78.0287,35314.0
2020-08-25 15:00:00,86.51,86.51,86.5,86.51,24773.0,78.0287,78.0287,78.0197,78.0287,24773.0
2020-08-25 15:10:00,86.51,86.51,86.5,86.51,31599.0,78.0287,78.0287,78.0197,78.0287,31599.0
2020-08-25 15:20:00,86.51,86.51,86.5,86.51,33326.0,78.0287,78.0287,78.0197,78.0287,33326.0
2020-08-25 15:30:00,86.51,86.51,86.5,86.5,21016.0,78.0287,78.0287,78.0197,78.0197,21016.0
2020-08-25 15:40:00,86.51,86.51,86.5,86.5,34762.0,78.0287,78.0287,78.0197,78.0197,34762.0
2020-08-25 15:50:00,86.51,86.51,86.5,86.51,81129.0,78.0287,78.0287,78.0197,78.0287,81129.0
2020-08-26 09:30:00,86.51,86.51,86.5,86.51,31898.0,78.0287,78.0287,78.0197,78.0287,31898.0
2020-08-26 09:40:00,86.5,86.51,86.5,86.51,58776.0,78.0197,78.0287,78.0197,78.0287,58776.0
2020-08-26 09:50:00,86.51,86.51,86.5,86.5,30717.0,78.0287,78.0287,78.0197,78.0197,30717.0
2020-08-26 10:00:00,86.5,86.51,86.5,86.51,101234.0,78.0197,78.0287,78.0197,78.0287,101234.0
2020-08-26 10:10:00,86.51,86.51,86.49,86.5,353999.0,78.0287,78.0287,78.0106,78.0197,353999.0
2020-08-26 10:20:00,86.5,86.5,86.49,86.5,15655.0,78.0197,78.0197,78.0106,78.0197,15655.0
2020-08-26 10:30:00,86.49,86.5,86.49,86.49,18623.0,78.0106,78.0197,78.0106,78.0106,18623.0
2020-08-26 10:40:00,86.49,86.5,86.49,86.5,28922.0,78.0106,78.0197,78.0106,78.0197,28922.0
2020-08-26 10:50:00,86.49,86.5,86.49,86.5,15859.0,78.0106,78.0197,78.0106,78.0197,15859.0
2020-08-26 11:00:00,86.5,86.5,86.49,86.49,36243.0,78.0197,78.0197,78.0106,78.0106,36243.0
2020-08-26 11:10:00,86.5,86.5,86.49,86.5,24487.0,78.0197,78.0197,78.0106,78.0197,24487.0
2020-08-26 11:20:00,86.5,86.5,86.49,86.49,21744.0,78.0197,78.0197,78.0106,78.0106,21744.0
2020-08-26 11:30:00,86.5,86.5,86.49,86.5,31030.0,78.0197,78.0197,78.0106,78.0197,31030.0
2020-08-26 11:40:00,86.5,86.5,86.49,86.5,19142.0,78.0197,78.0197,78.0106,78.0197,19142.0
2020-08-26 11:50:00,86.5,86.5,86.49,86.5,25140.0,78.0197,78.0197,78.0106,78.0197,25140.0
2020-08-26 12:00:00,86.5,86.5,86.49,86.5,37628.0,78.0197,78.0197,78.0106,78.0197,37628.0
2020-08-26 12:10:00,86.5,86.5,86.49,86.5,16611.0,78.0197,78.0197,78.0106,78.0197,16611.0
2020-08-26 12:20:00,86.5,86.5,86.49,86.49,12406.0,78.0197,78.0197,78.0106,78.0106,12406.0
2020-08-26 12:30:00,86.5,86.5,86.49,86.5,16004.0,78.0197,78.0197,78.0106,78.0197,16004.0
2020-08-26 12:40:00,86.5,86.5,86.49,86.5,43068.0,78.0197,78.0197,78.0106,78.0197,43068.0
2020-08-26 12:50:00,86.5,86.5,86.49,86.5,11107.0,78.0197,78.0197,78.0106,78.0197,11107.0
2020-08-26 13:00:00,86.5,86.5,86.49,86.5,15204.0,78.0197,78.0197,78.0106,78.0197,15204.0
2020-08-26 13:10:00,86.5,86.51,86.49,86.5,138368.0,78.0197,78.0287,78.0106,78.0197,138368.0
2020-08-26 13:20:00,86.51,86.51,86.5,86.51,366002.0,78.0287,78.0287,78.0197,78.0287,366002.0
2020-08-26 13:30:00,86.51,86.51,86.5,86.51,31131.0,78.0287,78.0287,78.0197,78.0287,31131.0
2020-08-26 13:40:00,86.5,86.51,86.5,86.5,32047.0,78.0197,78.0287,78.0197,78.0197,32047.0
2020-08-26 13:50:00,86.51,86.51,86.5,86.51,68797.0,78.0287,78.0287,78.0197,78.0287,68797.0
2020-08-26 14:00:00,86.51,86.51,86.5,86.51,27486.0,78.0287,78.0287,78.0197,78.0287,27486.0
2020-08-26 14:10:00,86.5,86.51,86.5,86.51,22518.0,78.0197,78.0287,78.0197,78.0287,22518.0
2020-08-26 14:20:00,86.5,86.51,86.5,86.51,30158.0,78.0197,78.0287,78.0197,78.0287,30158.0
2020-08-26 14:30:00,86.51,86.51,86.5,86.51,25808.0,78.0287,78.0287,78.0197,78.0287,25808.0
2020-08-26 14:40:00,86.5,86.51,86.5,86.51,32926.0,78.0197,78.0287,78.0197,78.0287,32926.0
2020-08-26 14:50:00,86.51,86.51,86.5,86.5,42312.0,78.0287,78.0287,78.0197,78.0197,42312.0
2020-08-26 15:00:00,86.51,86.51,86.5,86.5,130608.0,78.0287,78.0287,78.0197,78.0197,130608.0
2020-08-26 15:10:00,86.5,86.51,86.5,86.51,61221.0,78.0197,78.0287,78.0197,78.0287,61221.0
2020-08-26 15:20:00,86.51,86.51,86.5,86.51,30724.0,78.0287,78.0287,78.0197,78.0287,30724.0
2020-08-26 15:30:00,86.51,86.51,86.5,86.5,156718.0,78.0287,78.0287,78.0197,78.0197,156718.0
2020-08-26 15:40:00,86.51,86.51,86.5,86.51,43852.0,78.0287,78.0287,78.0197,78.0287,43852.0
2020-08-26 15:50:00,86.51,86.51,86.5,86.51,323757.0,78.0287,78.0287,78.0197,78.0287,323757.0
2020-08-27 09:30:00,86.52,86.54,86.52,86.52,283292.0,78.0377,78.0557,78.0377,78.0377,283292.0
2020-08-27 09:40:00,86.53,86.53,86.51,86.52,38714.0,78.0467,78.0467,78.0287,78.0377,38714.0
2020-08-27 09:50:00,86.52,86.52,86.51,86.51,20988.0,78.0377,78.0377,78.0287,78.0287,20988.0
2020-08-27 10:00:00,86.51,86.52,86.51,86.51,23862.0,78.0287,78.0377,78.0287,78.0287,23862.0
2020-08-27 10:10:00,86.52,86.52,86.51,86.52,17773.0,78.0377,78.0377,78.0287,78.0377,17773.0
2020-08-27 10:20:00,86.52,86.52,86.51,86.52,36741.0,78.0377,78.0377,78.0287,78.0377,36741.0
2020-08-27 10:30:00,86.52,86.52,86.5,86.51,47546.0,78.0377,78.0377,78.0197,78.0287,47546.0
2020-08-27 10:40:00,86.51,86.51,86.5,86.5,41490.0,78.0287,78.0287,78.0197,78.0197,41490.0
2020-08-27 10:50:00,86.5,86.51,86.5,86.5,13063.0,78.0197,78.0287,78.0197,78.0197,13063.0
2020-08-27 11:00:00,86.5,86.51,86.5,86.5,42767.0,78.0197,78.0287,78.0197,78.0197,42767.0
2020-08-27 11:10:00,86.5,86.51,86.5,86.51,75237.0,78.0197,78.0287,78.0197,78.0287,75237.0
2020-08-27 11:20:00,86.51,86.51,86.5,86.51,29962.0,78.0287,78.0287,78.0197,78.0287,29962.0
2020-08-27 11:30:00,86.5,86.51,86.5,86.51,15921.0,78.0197,78.0287,78.0197,78.0287,15921.0
2020-08-27 11:40:00,86.51,86.51,86.5,86.51,49924.0,78.0287,78.0287,78.0197,78.0287,49924.0
2020-08-27 11:50:00,86.5,86.51,86.5,86.51,24375.0,78.0197,78.0287,78.0197,78.0287,24375.0
2020-08-27 12:00:00,86.5,86.51,86.5,86.5,99819.0,78.0197,78.0287,78.0197,78.0197,99819.0
2020-08-27 12:10:00,86.51,86.51,86.5,86.5,40808.0,78.0287,78.0287,78.0197,78.0197,40808.0
2020-08-27 12:20:00,86.51,86.51,86.5,86.51,22396.0,78.0287,78.0287,78.0197,78.0287,22396.0
2020-08-27 12:30:00,86.51,86.51,86.5,86.51,26303.0,78.0287,78.0287,78.0197,78.0287,26303.0
2020-08-27 12:40:00,86.51,86.51,86.5,86.51,81103.0,78.0287,78.0287,78.0197,78.0287,81103.0
2020-08-27 12:50:00,86.51,86.51,86.5,86.51,90049.0,78.0287,78.0287,78.0197,78.0287,90049.0
2020-08-27 13:00:00,86.51,86.52,86.5,86.52,42025.0,78.0287,78.0377,78.0197,78.0377,42025.0
2020-08-27 13:10:00,86.52,86.52,86.51,86.51,49708.0,78.0377,78.0377,78.0287,78.0287,49708.0
2020-08-27 13:20:00,86.52,86.52,86.51,86.51,25638.0,78.0377,78.0377,78.0287,78.0287,25638.0
2020-08-27 13:30:00,86.51,86.52,86.51,86.52,21211.0,78.0287,78.0377,78.0287,78.0377,21211.0
2020-08-27 13:40:00,86.52,86.52,86.51,86.51,30872.0,78.0377,78.0377,78.0287,78.0287,30872.0
2020-08-27 13:50:00,86.52,86.52,86.51,86.51,54851.0,78.0377,78.0377,78.0287,78.0287,54851.0
2020-08-27 14:00:00,86.51,86.52,86.51,86.51,73067.0,78.0287,78.0377,78.0287,78.0287,73067.0
2020-08-27 14:10:00,86.51,86.52,86.5,86.51,39530.0,78.0287,78.0377,78.0197,78.0287,39530.0
2020-08-27 14:20:00,86.5,86.51,86.5,86.51,191666.0,78.0197,78.0287,78.0197,78.0287,191666.0
2020-08-27 14:30:00,86.51,86.51,86.5,86.5,43780.0,78.0287,78.0287,78.0197,78.0197,43780.0
2020-08-27 14:40:00,86.51,86.51,86.5,86.51,11474.0,78.0287,78.0287,78.0197,78.0287,11474.0
2020-08-27 14:50:00,86.51,86.51,86.5,86.5,25041.0,78.0287,78.0287,78.0197,78.0197,25041.0
2020-08-27 15:00:00,86.51,86.51,86.5,86.5,28841.0,78.0287,78.0287,78.0197,78.0197,28841.0
2020-08-27 15:10:00,86.5,86.51,86.5,86.5,58512.0,78.0197,78.0287,78.0197,78.0197,58512.0
2020-08-27 15:20:00,86.5,86.51,86.5,86.51,103825.0,78.0197,78.0287,78.0197,78.0287,103825.0
2020-08-27 15:30:00,86.51,86.51,86.5,86.5,69577.0,78.0287,78.0287,78.0197,78.0197,69577.0
2020-08-27 15:40:00,86.5,86.51,86.49,86.49,271393.0,78.0197,78.0287,78.0106,78.0106,271393.0
2020-08-27 15:50:00,86.5,86.5,86.49,86.5,138504.0,78.0197,78.0197,78.0106,78.0197,138504.0
2020-08-28 09:30:00,86.52,86.54,86.52,86.54,221155.0,78.0377,78.0557,78.0377,78.0557,221155.0
2020-08-28 09:40:00,86.54,86.54,86.53,86.53,169575.0,78.0557,78.0557,78.0467,78.0467,169575.0
2020-08-28 09:50:00,86.53,86.54,86.53,86.54,1227184.0,78.0467,78.0557,78.0467,78.0557,1227184.0
2020-08-28 10:00:00,86.54,86.54,86.53,86.54,45460.0,78.0557,78.0557,78.0467,78.0557,45460.0
2020-08-28 10:10:00,86.54,86.55,86.53,86.54,53122.0,78.0557,78.0648,78.0467,78.0557,53122.0
2020-08-28 10:20:00,86.54,86.55,86.54,86.55,7861.0,78.0557,78.0648,78.0557,78.0648,7861.0
2020-08-28 10:30:00,86.54,86.55,86.54,86.55,20911.0,78.0557,78.0648,78.0557,78.0648,20911.0
2020-08-28 10:40:00,86.54,86.55,86.54,86.55,19176.0,78.0557,78.0648,78.0557,78.0648,19176.0
2020-08-28 10:50:00,86.54,86.55,86.54,86.54,13925.0,78.0557,78.0648,78.0557,78.0557,13925.0
2020-08-28 11:00:00,86.55,86.55,86.54,86.54,30065.0,78.0648,78.0648,78.0557,78.0557,30065.0
2020-08-28 11:10:00,86.54,86.55,86.54,86.54,36890.0,78.0557,78.0648,78.0557,78.0557,36890.0
2020-08-28 11:20:00,86.54,86.55,86.54,86.55,103546.0,78.0557,78.0648,78.0557,78.0648,103546.0
2020-08-28 11:30:00,86.55,86.55,86.54,86.55,11978.0,78.0648,78.0648,78.0557,78.0648,11978.0
2020-08-28 11:40:00,86.55,86.55,86.54,86.55,34044.0,78.0648,78.0648,78.0557,78.0648,34044.0
2020-08-28 11:50:00,86.54,86.55,86.54,86.55,36521.0,78.0557,78.0648,78.0557,78.0648,36521.0
2020-08-28 12:00:00,86.55,86.55,86.54,86.55,54577.0,78.0648,78.0648,78.0557,78.0648,54577.0
2020-08-28 12:10:00,86.54,86.55,86.54,86.54,112215.0,78.0557,78.0648,78.0557,78.0557,112215.0
2020-08-28 12:20:00,86.55,86.55,86.54,86.54,18999.0,78.0648,78.0648,78.0557,78.0557,18999.0
2020-08-28 12:30:00,86.54,86.55,86.54,86.55,18369.0,78.0557,78.0648,78.0557,78.0648,18369.0
2020-08-28 12:40:00,86.54,86.55,86.54,86.54,24979.0,78.0557,78.0648,78.0557,78.0557,24979.0
2020-08-28 12:50:00,86.54,86.55,86.54,86.55,8362.0,78.0557,78.0648,78.0557,78.0648,8362.0
2020-08-28 13:00:00,86.54,86.55,86.54,86.55,32136.0,78.0557,78.0648,78.0557,78.0648,32136.0
2020-08-28 13:10:00,86.54,86.55,86.54,86.55,23363.0,78.0557,78.0648,78.0557,78.0648,23363.0
2020-08-28 13:20:00,86.55,86.55,86.53,86.54,68177.0,78.0648,78.0648,78.0467,78.0557,68177.0
2020-08-28 13:30:00,86.54,86.54,86.53,86.53,10182.0,78.0557,78.0557,78.0467,78.0467,10182.0
2020-08-28 13:40:00,86.53,86.54,86.53,86.53,19500.0,78.0467,78.0557,78.0467,78.0467,19500.0
2020-08-28 13:50:00,86.54,86.54,86.53,86.53,10379.0,78.0557,78.0557,78.0467,78.0467,10379.0
2020-08-28 14:00:00,86.54,86.54,86.53,86.54,16793.0,78.0557,78.0557,78.0467,78.0557,16793.0
2020-08-28 14:10:00,86.54,86.54,86.53,86.54,45704.0,78.0557,78.0557,78.0467,78.0557,45704.0
2020-08-28 14:20:00,86.54,86.55,86.53,86.55,110415.0,78.0557,78.0648,78.0467,78.0648,110415.0
2020-08-28 14:30:00,86.55,86.55,86.54,86.55,12007.0,78.0648,78.0648,78.0557,78.0648,12007.0
2020-08-28 14:40:00,86.54,86.55,86.54,86.54,61869.0,78.0557,78.0648,78.0557,78.0557,61869.0
2020-08-28 14:50:00,86.54,86.55,86.54,86.54,24381.0,78.0557,78.0648,78.0557,78.0557,24381.0
2020-08-28 15:00:00,86.55,86.55,86.54,86.55,32955.0,78.0648,78.0648,78.0557,78.0648,32955.0
2020-08-28 15:10:00,86.55,86.55,86.54,86.54,96074.0,78.0648,78.0648,78.0557,78.0557,96074.0
2020-08-28 15:20:00,86.54,86.55,86.54,86.54,51813.0,78.0557,78.0648,78.0557,78.0557,51813.0
2020-08-28 15:30:00,86.54,86.55,86.54,86.54,35401.0,78.0557,78.0648,78.0557,78.0557,35401.0
2020-08-28 15:40:00,86.55,86.55,86.53,86.54,115199.0,78.0648,78.0648,78.0467,78.0557,115199.0
2020-08-28 15:50:00,86.53,86.54,86.53,86.54,68542.0,78.0467,78.0557,78.0467,78.0557,68542.0
2020-08-31 09:30:00,86.53,86.54,86.53,86.53,51281.0,78.0467,78.0557,78.0467,78.0467,51281.0
2020-08-31 09:40:00,86.53,86.54,86.53,86.54,18071.0,78.0467,78.0557,78.0467,78.0557,18071.0
2020-08-31 09:50:00,86.54,86.54,86.53,86.54,198430.0,78.0557,78.0557,78.0467,78.0557,198430.0
2020-08-31 10:00:00,86.54,86.54,86.53,86.53,65883.0,78.0557,78.0557,78.0467,78.0467,65883.0
2020-08-31 10:10:00,86.54,86.54,86.53,86.54,156632.0,78.0557,78.0557,78.0467,78.0557,156632.0
2020-08-31 10:20:00,86.54,86.54,86.53,86.54,28309.0,78.0557,78.0557,78.0467,78.0557,28309.0
2020-08-31 10:30:00,86.53,86.54,86.53,86.54,19743.0,78.0467,78.0557,78.0467,78.0557,19743.0
2020-08-31 10:40:00,86.54,86.54,86.53,86.53,8901.0,78.0557,78.0557,78.0467,78.0467,8901.0
2020-08-31 10:50:00,86.53,86.54,86.53,86.54,38246.0,78.0467,78.0557,78.0467,78.0557,38246.0
2020-08-31 11:00:00,86.54,86.54,86.53,86.54,27329.0,78.0557,78.0557,78.0467,78.0557,27329.0
2020-08-31 11:10:00,86.54,86.54,86.53,86.54,25124.0,78.0557,78.0557,78.0467,78.0557,25124.0
2020-08-31 11:20:00,86.54,86.54,86.53,86.54,76614.0,78.0557,78.0557,78.0467,78.0557,76614.0
2020-08-31 11:30:00,86.54,86.54,86.53,86.54,19048.0,78.0557,78.0557,78.0467,78.0557,19048.0
2020-08-31 11:40:00,86.54,86.55,86.53,86.54,224741.0,78.0557,78.0648,78.0467,78.0557,224741.0
2020-08-31 11:50:00,86.54,86.55,86.54,86.55,29384.0,78.0557,78.0648,78.0557,78.0648,29384.0
2020-08-31 12:00:00,86.55,86.55,86.54,86.55,36131.0,78.0648,78.0648,78.0557,78.0648,36131.0
2020-08-31 12:10:00,86.55,86.55,86.54,86.55,30848.0,78.0648,78.0648,78.0557,78.0648,30848.0
2020-08-31 12:20:00,86.55,86.55,86.54,86.55,54380.0,78.0648,78.0648,78.0557,78.0648,54380.0
2020-08-31 12:30:00,86.55,86.55,86.54,86.55,14396.0,78.0648,78.0648,78.0557,78.0648,14396.0
2020-08-31 12:40:00,86.55,86.55,86.54,86.54,33728.0,78.0648,78.0648,78.0557,78.0557,33728.0
2020-08-31 12:50:00,86.55,86.55,86.54,86.55,16939.0,78.0648,78.0648,78.0557,78.0648,16939.0
2020-08-31 13:00:00,86.55,86.55,86.54,86.55,36523.0,78.0648,78.0648,78.0557,78.0648,36523.0
2020-08-31 13:10:00,86.55,86.55,86.54,86.55,30817.0,78.0648,78.0648,78.0557,78.0648,30817.0
2020-08-31 13:20:00,86.55,86.55,86.54,86.55,12149.0,78.0648,78.0648,78.0557,78.0648,12149.0
2020-08-31 13:30:00,86.55,86.55,86.54,86.54,17738.0,78.0648,78.0648,78.0557,78.0557,17738.0
2020-08-31 13:40:00,86.54,86.55,86.54,86.55,27853.0,78.0557,78.0648,78.0557,78.0648,27853.0
2020-08-31 13:50:00,86.55,86.55,86.54,86.55,20164.0,78.0648,78.0648,78.0557,78.0648,20164.0
2020-08-31 14:00:00,86.55,86.55,86.54,86.54,29461.0,78.0648,78.0648,78.0557,78.0557,29461.0
2020-08-31 14:10:00,86.55,86.55,86.54,86.55,58131.0,78.0648,78.0648,78.0557,78.0648,58131.0
2020-08-31 14:20:00,86.55,86.55,86.54,86.55,35080.0,78.0648,78.0648,78.0557,78.0648,35080.0
2020-08-31 14:30:00,86.55,86.55,86.54,86.54,35072.0,78.0648,78.0648,78.0557,78.0557,35072.0
2020-08-31 14:40:00,86.54,86.55,86.54,86.55,41606.0,78.0557,78.0648,78.0557,78.0648,41606.0
2020-08-31 14:50:00,86.54,86.55,86.54,86.55,18348.0,78.0557,78.0648,78.0557,78.0648,18348.0
2020-08-31 15:00:00,86.55,86.55,86.54,86.55,42506.0,78.0648,78.0648,78.0557,78.0648,42506.0
2020-08-31 15:10:00,86.55,86.55,86.54,86.54,73081.0,78.0648,78.0648,78.0557,78.0557,73081.0
2020-08-31 15:20:00,86.54,86.55,86.54,86.55,153234.0,78.0557,78.0648,78.0557,78.0648,153234.0
2020-08-31 15:30:00,86.54,86.55,86.54,86.54,34393.0,78.0557,78.0648,78.0557,78.0557,34393.0
2020-08-31 15:40:00,86.55,86.55,86.54,86.54,28379.0,78.0648,78.0648,78.0557,78.0557,28379.0
2020-08-31 15:50:00,86.55,86.55,86.54,86.55,78875.0,78.0648,78.0648,78.0557,78.0648,78875.0
2020-09-01 09:30:00,86.49,86.5,86.48,86.49,119548.0,78.055,78.064,78.0459,78.055,119548.0
2020-09-01 09:40:00,86.49,86.49,86.48,86.48,30512.0,78.055,78.055,78.0459,78.0459,30512.0
2020-09-01 09:50:00,86.48,86.5,86.48,86.48,33203.0,78.0459,78.064,78.0459,78.0459,33203.0
2020-09-01 10:00:00,86.49,86.49,86.48,86.49,30721.0,78.055,78.055,78.0459,78.055,30721.0
2020-09-01 10:10:00,86.48,86.49,86.48,86.48,74333.0,78.0459,78.055,78.0459,78.0459,74333.0
2020-09-01 10:20:00,86.48,86.49,86.48,86.48,21846.0,78.0459,78.055,78.0459,78.0459,21846.0
2020-09-01 10:30:00,86.49,86.49,86.48,86.49,61803.0,78.055,78.055,78.0459,78.055,61803.0
2020-09-01 10:40:00,86.48,86.49,86.48,86.49,25448.0,78.0459,78.055,78.0459,78.055,25448.0
2020-09-01 10:50:00,86.48,86.5,86.48,86.49,24896.0,78.0459,78.064,78.0459,78.055,24896.0
2020-09-01 11:00:00,86.49,86.5,86.49,86.5,37158.0,78.055,78.064,78.055,78.064,37158.0
2020-09-01 11:10:00,86.5,86.5,86.49,86.5,121348.0,78.064,78.064,78.055,78.064,121348.0
2020-09-01 11:20:00,86.5,86.5,86.49,86.49,47327.0,78.064,78.064,78.055,78.055,47327.0
2020-09-01 11:30:00,86.5,86.5,86.49,86.5,75585.0,78.064,78.064,78.055,78.064,75585.0
2020-09-01 11:40:00,86.49,86.5,86.49,86.5,39115.0,78.055,78.064,78.055,78.064,39115.0
2020-09-01 11:50:00,86.5,86.5,86.49,86.5,29532.0,78.064,78.064,78.055,78.064,29532.0
2020-09-01 12:00:00,86.5,86.5,86.49,86.5,31249.0,78.064,78.064,78.055,78.064,31249.0
2020-09-01 12:10:00,86.5,86.5,86.49,86.5,15334.0,78.064,78.064,78.055,78.064,15334.0
2020-09-01 12:20:00,86.5,86.5,86.49,86.5,44795.0,78.064,78.064,78.055,78.064,44795.0
2020-09-01 12:30:00,86.5,86.5,86.49,86.5,24477.0,78.064,78.064,78.055,78.064,24477.0
2020-09-01 12:40:00,86.5,86.5,86.49,86.49,181952.0,78.064,78.064,78.055,78.055,181952.0
2020-09-01 12:50:00,86.5,86.5,86.49,86.5,67410.0,78.064,78.064,78.055,78.064,67410.0
2020-09-01 13:00:00,86.5,86.5,86.49,86.5,38355.0,78.064,78.064,78.055,78.064,38355.0
2020-09-01 13:10:00,86.5,86.5,86.49,86.5,44562.0,78.064,78.064,78.055,78.064,44562.0
2020-09-01 13:20:00,86.49,86.5,86.49,86.5,121410.0,78.055,78.064,78.055,78.064,121410.0
2020-09-01 13:30:00,86.5,86.5,86.49,86.5,43699.0,78.064,78.064,78.055,78.064,43699.0
2020-09-01 13:40:00,86.5,86.5,86.49,86.5,30014.0,78.064,78.064,78.055,78.064,30014.0
2020-09-01 13:50:00,86.49,86.5,86.49,86.5,22635.0,78.055,78.064,78.055,78.064,22635.0
2020-09-01 14:00:00,86.5,86.5,86.49,86.5,61042.0,78.064,78.064,78.055,78.064,61042.0
2020-09-01 14:10:00,86.5,86.5,86.49,86.5,32985.0,78.064,78.064,78.055,78.064,32985.0
2020-09-01 14:20:00,86.5,86.5,86.49,86.49,80491.0,78.064,78.064,78.055,78.055,80491.0
2020-09-01 14:30:00,86.5,86.5,86.49,86.49,50923.0,78.064,78.064,78.055,78.055,50923.0
2020-09-01 14:40:00,86.5,86.5,86.49,86.5,60056.0,78.064,78.064,78.055,78.064,60056.0
2020-09-01 14:50:00,86.5,86.5,86.49,86.5,36320.0,78.064,78.064,78.055,78.064,36320.0
2020-09-01 15:00:00,86.5,86.5,86.49,86.5,55353.0,78.064,78.064,78.055,78.064,55353.0
2020-09-01 15:10:00,86.5,86.5,86.49,86.5,40378.0,78.064,78.064,78.055,78.064,40378.0
2020-09-01 15:20:00,86.5,86.5,86.49,86.5,52041.0,78.064,78.064,78.055,78.064,52041.0
2020-09-01 15:30:00,86.5,86.5,86.49,86.5,30928.0,78.064,78.064,78.055,78.064,30928.0
2020-09-01 15:40:00,86.5,86.5,86.49,86.5,60975.0,78.064,78.064,78.055,78.064,60975.0
2020-09-01 15:50:00,86.5,86.5,86.49,86.49,512744.0,78.064,78.064,78.055,78.055,512744.0
2020-09-02 09:30:00,86.48,86.49,86.48,86.48,66912.0,78.0459,78.055,78.0459,78.0459,66912.0
2020-09-02 09:40:00,86.49,86.49,86.48,86.48,40293.0,78.055,78.055,78.0459,78.0459,40293.0
2020-09-02 09:50:00,86.49,86.49,86.48,86.49,22958.0,78.055,78.055,78.0459,78.055,22958.0
2020-09-02 10:00:00,86.48,86.49,86.48,86.49,24124.0,78.0459,78.055,78.0459,78.055,24124.0
2020-09-02 10:10:00,86.48,86.5,86.48,86.49,51149.0,78.0459,78.064,78.0459,78.055,51149.0
2020-09-02 10:20:00,86.5,86.5,86.49,86.49,33743.0,78.064,78.064,78.055,78.055,33743.0
2020-09-02 10:30:00,86.49,86.5,86.49,86.5,14005.0,78.055,78.064,78.055,78.064,14005.0
2020-09-02 10:40:00,86.49,86.5,86.49,86.5,76419.0,78.055,78.064,78.055,78.064,76419.0
2020-09-02 10:50:00,86.5,86.5,86.49,86.49,91534.0,78.064,78.064,78.055,78.055,91534.0
2020-09-02 11:00:00,86.5,86.5,86.49,86.5,41755.0,78.064,78.064,78.055,78.064,41755.0
2020-09-02 11:10:00,86.5,86.5,86.49,86.5,51611.0,78.064,78.064,78.055,78.064,51611.0
2020-09-02 11:20:00,86.5,86.5,86.49,86.49,117970.0,78.064,78.064,78.055,78.055,117970.0
2020-09-02 11:30:00,86.49,86.5,86.49,86.49,42131.0,78.055,78.064,78.055,78.055,42131.0
2020-09-02 11:40:00,86.49,86.5,86.49,86.49,48363.0,78.055,78.064,78.055,78.055,48363.0
2020-09-02 11:50:00,86.49,86.5,86.49,86.49,34225.0,78.055,78.064,78.055,78.055,34225.0
2020-09-02 12:00:00,86.49,86.5,86.49,86.49,410154.0,78.055,78.064,78.055,78.055,410154.0
2020-09-02 12:10:00,86.5,86.5,86.49,86.5,343325.0,78.064,78.064,78.055,78.064,343325.0
2020-09-02 12:20:00,86.49,86.5,86.49,86.5,68885.0,78.055,78.064,78.055,78.064,68885.0
2020-09-02 12:30:00,86.49,86.5,86.49,86.49,69307.0,78.055,78.064,78.055,78.055,69307.0
2020-09-02 12:40:00,86.49,86.5,86.49,86.49,35821.0,78.055,78.064,78.055,78.055,35821.0
2020-09-02 12:50:00,86.49,86.5,86.49,86.49,40279.0,78.055,78.064,78.055,78.055,40279.0
2020-09-02 13:00:00,86.5,86.5,86.49,86.5,215415.0,78.064,78.064,78.055,78.064,215415.0
2020-09-02 13:10:00,86.49,86.5,86.49,86.5,17373.0,78.055,78.064,78.055,78.064,17373.0
2020-09-02 13:20:00,86.49,86.5,86.49,86.5,24196.0,78.055,78.064,78.055,78.064,24196.0
2020-09-02 13:30:00,86.49,86.5,86.49,86.49,51584.0,78.055,78.064,78.055,78.055,51584.0
2020-09-02 13:40:00,86.49,86.5,86.49,86.5,45388.0,78.055,78.064,78.055,78.064,45388.0
2020-09-02 13:50:00,86.5,86.5,86.49,86.5,7933.0,78.064,78.064,78.055,78.064,7933.0
2020-09-02 14:00:00,86.49,86.5,86.49,86.49,48361.0,78.055,78.064,78.055,78.055,48361.0
2020-09-02 14:10:00,86.49,86.5,86.49,86.49,97756.0,78.055,78.064,78.055,78.055,97756.0
2020-09-02 14:20:00,86.49,86.5,86.49,86.49,105598.0,78.055,78.064,78.055,78.055,105598.0
2020-09-02 14:30:00,86.49,86.5,86.49,86.49,117587.0,78.055,78.064,78.055,78.055,117587.0
2020-09-02 14:40:00,86.49,86.5,86.49,86.5,45141.0,78.055,78.064,78.055,78.064,45141.0
2020-09-02 14:50:00,86.49,86.5,86.48,86.48,76260.0,78.055,78.064,78.0459,78.0459,76260.0
2020-09-02 15:00:00,86.49,86.49,86.48,86.48,34099.0,78.055,78.055,78.0459,78.0459,34099.0
2020-09-02 15:10:00,86.48,86.49,86.48,86.49,102780.0,78.0459,78.055,78.0459,78.055,102780.0
2020-09-02 15:20:00,86.49,86.49,86.48,86.49,131540.0,78.055,78.055,78.0459,78.055,131540.0
2020-09-02 15:30:00,86.48,86.49,86.48,86.48,30074.0,78.0459,78.055,78.0459,78.0459,30074.0
2020-09-02 15:40:00,86.49,86.49,86.48,86.48,46112.0,78.055,78.055,78.0459,78.0459,46112.0
2020-09-02 15:50:00,86.48,86.49,86.48,86.49,247494.0,78.0459,78.055,78.0459,78.055,247494.0
2020-09-03 09:30:00,86.5,86.51,86.49,86.5,88667.0,78.064,78.073,78.055,78.064,88667.0
2020-09-03 09:40:00,86.49,86.5,86.49,86.49,13554.0,78.055,78.064,78.055,78.055,13554.0
2020-09-03 09:50:00,86.5,86.51,86.49,86.51,28632.0,78.064,78.073,78.055,78.073,28632.0
2020-09-03 10:00:00,86.51,86.51,86.5,86.51,47712.0,78.073,78.073,78.064,78.073,47712.0
2020-09-03 10:10:00,86.5,86.51,86.49,86.49,66836.0,78.064,78.073,78.055,78.055,66836.0
2020-09-03 10:20:00,86.5,86.51,86.49,86.5,54097.0,78.064,78.073,78.055,78.064,54097.0
2020-09-03 10:30:00,86.51,86.51,86.5,86.5,49090.0,78.073,78.073,78.064,78.064,49090.0
2020-09-03 10:40:00,86.5,86.51,86.5,86.51,90356.0,78.064,78.073,78.064,78.073,90356.0
2020-09-03 10:50:00,86.5,86.51,86.5,86.51,82545.0,78.064,78.073,78.064,78.073,82545.0
2020-09-03 11:00:00,86.51,86.51,86.5,86.5,92004.0,78.073,78.073,78.064,78.064,92004.0
2020-09-03 11:10:00,86.51,86.51,86.5,86.51,117071.0,78.073,78.073,78.064,78.073,117071.0
2020-09-03 11:20:00,86.51,86.51,86.5,86.51,18913.0,78.073,78.073,78.064,78.073,18913.0
2020-09-03 11:30:00,86.51,86.51,86.5,86.51,25651.0,78.073,78.073,78.064,78.073,25651.0
2020-09-03 11:40:00,86.51,86.51,86.5,86.51,60647.0,78.073,78.073,78.064,78.073,60647.0
2020-09-03 11:50:00,86.51,86.51,86.5,86.5,13392.0,78.073,78.073,78.064,78.064,13392.0
2020-09-03 12:00:00,86.5,86.51,86.5,86.5,25082.0,78.064,78.073,78.064,78.064,25082.0
2020-09-03 12:10:00,86.51,86.51,86.5,86.5,13800.0,78.073,78.073,78.064,78.064,13800.0
2020-09-03 12:20:00,86.51,86.51,86.5,86.5,18538.0,78.073,78.073,78.064,78.064,18538.0
2020-09-03 12:30:00,86.51,86.51,86.5,86.51,16857.0,78.073,78.073,78.064,78.073,16857.0
2020-09-03 12:40:00,86.51,86.51,86.5,86.5,27505.0,78.073,78.073,78.064,78.064,27505.0
2020-09-03 12:50:00,86.51,86.51,86.5,86.51,42743.0,78.073,78.073,78.064,78.073,42743.0
2020-09-03 13:00:00,86.51,86.51,86.5,86.51,57326.0,78.073,78.073,78.064,78.073,57326.0
2020-09-03 13:10:00,86.51,86.51,86.5,86.51,36231.0,78.073,78.073,78.064,78.073,36231.0
2020-09-03 13:20:00,86.51,86.51,86.5,86.51,39145.0,78.073,78.073,78.064,78.073,39145.0
2020-09-03 13:30:00,86.51,86.51,86.5,86.51,40068.0,78.073,78.073,78.064,78.073,40068.0
2020-09-03 13:40:00,86.51,86.51,86.5,86.51,42392.0,78.073,78.073,78.064,78.073,42392.0
2020-09-03 13:50:00,86.51,86.51,86.5,86.51,21893.0,78.073,78.073,78.064,78.073,21893.0
2020-09-03 14:00:00,86.51,86.51,86.5,86.51,36294.0,78.073,78.073,78.064,78.073,36294.0
2020-09-03 14:10:00,86.51,86.51,86.5,86.51,16798.0,78.073,78.073,78.064,78.073,16798.0
2020-09-03 14:20:00,86.51,86.51,86.5,86.51,28498.0,78.073,78.073,78.064,78.073,28498.0
2020-09-03 14:30:00,86.51,86.51,86.5,86.5,36833.0,78.073,78.073,78.064,78.064,36833.0
2020-09-03 14:40:00,86.51,86.51,86.5,86.51,71968.0,78.073,78.073,78.064,78.073,71968.0
2020-09-03 14:50:00,86.51,86.51,86.5,86.51,53850.0,78.073,78.073,78.064,78.073,53850.0
2020-09-03 15:00:00,86.51,86.51,86.5,86.51,77805.0,78.073,78.073,78.064,78.073,77805.0
2020-09-03 15:10:00,86.51,86.52,86.5,86.52,181527.0,78.073,78.082,78.064,78.082,181527.0
2020-09-03 15:20:00,86.52,86.52,86.51,86.51,44322.0,78.082,78.082,78.073,78.073,44322.0
2020-09-03 15:30:00,86.51,86.52,86.51,86.52,82950.0,78.073,78.082,78.073,78.082,82950.0
2020-09-03 15:40:00,86.52,86.52,86.5,86.5,222690.0,78.082,78.082,78.064,78.064,222690.0
2020-09-03 15:50:00,86.51,86.51,86.5,86.5,172055.0,78.073,78.073,78.064,78.064,172055.0
2020-09-04 09:30:00,86.49,86.49,86.48,86.48,88689.0,78.055,78.055,78.0459,78.0459,88689.0
2020-09-04 09:40:00,86.49,86.49,86.48,86.48,63596.0,78.055,78.055,78.0459,78.0459,63596.0
2020-09-04 09:50:00,86.49,86.49,86.48,86.48,51017.0,78.055,78.055,78.0459,78.0459,51017.0
2020-09-04 10:00:00,86.48,86.49,86.48,86.48,23323.0,78.0459,78.055,78.0459,78.0459,23323.0
2020-09-04 10:10:00,86.49,86.49,86.48,86.49,22462.0,78.055,78.055,78.0459,78.055,22462.0
2020-09-04 10:20:00,86.48,86.49,86.48,86.49,36969.0,78.0459,78.055,78.0459,78.055,36969.0
2020-09-04 10:30:00,86.49,86.49,86.48,86.49,52805.0,78.055,78.055,78.0459,78.055,52805.0
2020-09-04 10:40:00,86.49,86.5,86.48,86.5,39938.0,78.055,78.064,78.0459,78.064,39938.0
2020-09-04 10:50:00,86.49,86.5,86.48,86.49,103556.0,78.055,78.064,78.0459,78.055,103556.0
2020-09-04 11:00:00,86.48,86.49,86.48,86.48,98784.0,78.0459,78.055,78.0459,78.0459,98784.0
2020-09-04 11:10:00,86.49,86.49,86.48,86.49,82809.0,78.055,78.055,78.0459,78.055,82809.0
2020-09-04 11:20:00,86.49,86.49,86.48,86.49,51708.0,78.055,78.055,78.0459,78.055,51708.0
2020-09-04 11:30:00,86.49,86.49,86.48,86.48,26221.0,78.055,78.055,78.0459,78.0459,26221.0
2020-09-04 11:40:00,86.49,86.49,86.48,86.48,61038.0,78.055,78.055,78.0459,78.0459,61038.0
2020-09-04 11:50:00,86.48,86.49,86.48,86.48,13828.0,78.0459,78.055,78.0459,78.0459,13828.0
2020-09-04 12:00:00,86.48,86.49,86.48,86.48,15991.0,78.0459,78.055,78.0459,78.0459,15991.0
2020-09-04 12:10:00,86.48,86.49,86.47,86.47,98647.0,78.0459,78.055,78.0369,78.0369,98647.0
2020-09-04 12:20:00,86.47,86.48,86.47,86.48,11137.0,78.0369,78.0459,78.0369,78.0459,11137.0
2020-09-04 12:30:00,86.48,86.48,86.47,86.47,24286.0,78.0459,78.0459,78.0369,78.0369,24286.0
2020-09-04 12:40:00,86.47,86.48,86.47,86.47,23850.0,78.0369,78.0459,78.0369,78.0369,23850.0
2020-09-04 12:50:00,86.47,86.48,86.47,86.47,30531.0,78.0369,78.0459,78.0369,78.0369,30531.0
2020-09-04 13:00:00,86.47,86.48,86.47,86.48,23574.0,78.0369,78.0459,78.0369,78.0459,23574.0
2020-09-04 13:10:00,86.47,86.48,86.47,86.48,39809.0,78.0369,78.0459,78.0369,78.0459,39809.0
2020-09-04 13:20:00,86.47,86.48,86.47,86.47,29267.0,78.0369,78.0459,78.0369,78.0369,29267.0
2020-09-04 13:30:00,86.47,86.48,86.47,86.47,51291.0,78.0369,78.0459,78.0369,78.0369,51291.0
2020-09-04 13:40:00,86.47,86.48,86.47,86.47,63768.0,78.0369,78.0459,78.0369,78.0369,63768.0
2020-09-04 13:50:00,86.47,86.48,86.47,86.47,37582.0,78.0369,78.0459,78.0369,78.0369,37582.0
2020-09-04 14:00:00,86.47,86.48,86.47,86.47,48322.0,78.0369,78.0459,78.0369,78.0369,48322.0
2020-09-04 14:10:00,86.47,86.48,86.47,86.47,43421.0,78.0369,78.0459,78.0369,78.0369,43421.0
2020-09-04 14:20:00,86.47,86.48,86.46,86.46,42611.0,78.0369,78.0459,78.0279,78.0279,42611.0
2020-09-04 14:30:00,86.47,86.47,86.46,86.46,113593.0,78.0369,78.0369,78.0279,78.0279,113593.0
2020-09-04 14:40:00,86.47,86.47,86.46,86.46,27568.0,78.0369,78.0369,78.0279,78.0279,27568.0
2020-09-04 14:50:00,86.46,86.47,86.46,86.46,54651.0,78.0279,78.0369,78.0279,78.0279,54651.0
2020-09-04 15:00:00,86.46,86.47,86.45,86.45,145237.0,78.0279,78.0369,78.0189,78.0189,145237.0
2020-09-04 15:10:00,86.45,86.46,86.45,86.45,53860.0,78.0189,78.0279,78.0189,78.0189,53860.0
2020-09-04 15:20:00,86.45,86.47,86.45,86.47,100682.0,78.0189,78.0369,78.0189,78.0369,100682.0
2020-09-04 15:30:00,86.47,86.47,86.46,86.46,35687.0,78.0369,78.0369,78.0279,78.0279,35687.0
2020-09-04 15:40:00,86.46,86.47,86.46,86.47,63990.0,78.0279,78.0369,78.0279,78.0369,63990.0
2020-09-04 15:50:00,86.47,86.47,86.46,86.47,462112.0,78.0369,78.0369,78.0279,78.0369,462112.0
2020-09-08 09:30:00,86.48,86.48,86.47,86.48,72053.0,78.0459,78.0459,78.0369,78.0459,72053.0
2020-09-08 09:40:00,86.48,86.48,86.47,86.48,25013.0,78.0459,78.0459,78.0369,78.0459,25013.0
2020-09-08 09:50:00,86.48,86.48,86.47,86.48,47719.0,78.0459,78.0459,78.0369,78.0459,47719.0
2020-09-08 10:00:00,86.48,86.49,86.47,86.49,38871.0,78.0459,78.055,78.0369,78.055,38871.0
2020-09-08 10:10:00,86.49,86.49,86.48,86.49,28112.0,78.055,78.055,78.0459,78.055,28112.0
2020-09-08 10:20:00,86.48,86.49,86.48,86.48,43657.0,78.0459,78.055,78.0459,78.0459,43657.0
2020-09-08 10:30:00,86.49,86.49,86.48,86.49,13504.0,78.055,78.055,78.0459,78.055,13504.0
2020-09-08 10:40:00,86.48,86.49,86.48,86.48,23900.0,78.0459,78.055,78.0459,78.0459,23900.0
2020-09-08 10:50:00,86.48,86.49,86.48,86.49,140281.0,78.0459,78.055,78.0459,78.055,140281.0
2020-09-08 11:00:00,86.49,86.49,86.48,86.49,30452.0,78.055,78.055,78.0459,78.055,30452.0
2020-09-08 11:10:00,86.48,86.49,86.48,86.49,11893.0,78.0459,78.055,78.0459,78.055,11893.0
2020-09-08 11:20:00,86.48,86.49,86.48,86.48,31997.0,78.0459,78.055,78.0459,78.0459,31997.0
2020-09-08 11:30:00,86.48,86.49,86.48,86.49,44251.0,78.0459,78.055,78.0459,78.055,44251.0
2020-09-08 11:40:00,86.49,86.49,86.48,86.49,32933.0,78.055,78.055,78.0459,78.055,32933.0
2020-09-08 11:50:00,86.48,86.49,86.48,86.48,20976.0,78.0459,78.055,78.0459,78.0459,20976.0
2020-09-08 12:00:00,86.49,86.49,86.48,86.49,10181.0,78.055,78.055,78.0459,78.055,10181.0
2020-09-08 12:10:00,86.49,86.49,86.48,86.49,32499.0,78.055,78.055,78.0459,78.055,32499.0
2020-09-08 12:20:00,86.48,86.49,86.48,86.49,25907.0,78.0459,78.055,78.0459,78.055,25907.0
2020-09-08 12:30:00,86.48,86.49,86.48,86.48,15036.0,78.0459,78.055,78.0459,78.0459,15036.0
2020-09-08 12:40:00,86.48,86.49,86.48,86.48,35834.0,78.0459,78.055,78.0459,78.0459,35834.0
2020-09-08 12:50:00,86.48,86.49,86.47,86.47,75797.0,78.0459,78.055,78.0369,78.0369,75797.0
2020-09-08 13:00:00,86.47,86.48,86.47,86.48,32610.0,78.0369,78.0459,78.0369,78.0459,32610.0
2020-09-08 13:10:00,86.48,86.48,86.47,86.48,46345.0,78.0459,78.0459,78.0369,78.0459,46345.0
2020-09-08 13:20:00,86.47,86.48,86.47,86.47,48303.0,78.0369,78.0459,78.0369,78.0369,48303.0
2020-09-08 13:30:00,86.47,86.48,86.47,86.47,53221.0,78.0369,78.0459,78.0369,78.0369,53221.0
2020-09-08 13:40:00,86.47,86.48,86.47,86.48,110535.0,78.0369,78.0459,78.0369,78.0459,110535.0
2020-09-08 13:50:00,86.47,86.48,86.47,86.48,14292.0,78.0369,78.0459,78.0369,78.0459,14292.0
2020-09-08 14:00:00,86.47,86.48,86.47,86.48,29967.0,78.0369,78.0459,78.0369,78.0459,29967.0
2020-09-08 14:10:00,86.47,86.48,86.47,86.48,32144.0,78.0369,78.0459,78.0369,78.0459,32144.0
2020-09-08 14:20:00,86.48,86.48,86.47,86.48,22714.0,78.0459,78.0459,78.0369,78.0459,22714.0
2020-09-08 14:30:00,86.48,86.48,86.47,86.48,28492.0,78.0459,78.0459,78.0369,78.0459,28492.0
2020-09-08 14:40:00,86.47,86.48,86.47,86.47,29961.0,78.0369,78.0459,78.0369,78.0369,29961.0
2020-09-08 14:50:00,86.48,86.48,86.47,86.48,22270.0,78.0459,78.0459,78.0369,78.0459,22270.0
2020-09-08 15:00:00,86.48,86.48,86.47,86.48,53211.0,78.0459,78.0459,78.0369,78.0459,53211.0
2020-09-08 15:10:00,86.48,86.48,86.47,86.47,56484.0,78.0459,78.0459,78.0369,78.0369,56484.0
2020-09-08 15:20:00,86.48,86.48,86.47,86.48,34088.0,78.0459,78.0459,78.0369,78.0459,34088.0
2020-09-08 15:30:00,86.47,86.48,86.47,86.48,36549.0,78.0369,78.0459,78.0369,78.0459,36549.0
2020-09-08 15:40:00,86.47,86.48,86.47,86.47,22733.0,78.0369,78.0459,78.0369,78.0369,22733.0
2020-09-08 15:50:00,86.48,86.48,86.47,86.47,64758.0,78.0459,78.0459,78.0369,78.0369,64758.0
2020-09-09 09:30:00,86.47,86.48,86.47,86.47,118894.0,78.0369,78.0459,78.0369,78.0369,118894.0
2020-09-09 09:40:00,86.48,86.48,86.47,86.47,28319.0,78.0459,78.0459,78.0369,78.0369,28319.0
2020-09-09 09:50:00,86.47,86.48,86.47,86.47,24677.0,78.0369,78.0459,78.0369,78.0369,24677.0
2020-09-09 10:00:00,86.47,86.48,86.47,86.47,23751.0,78.0369,78.0459,78.0369,78.0369,23751.0
2020-09-09 10:10:00,86.48,86.48,86.47,86.48,31365.0,78.0459,78.0459,78.0369,78.0459,31365.0
2020-09-09 10:20:00,86.47,86.48,86.47,86.47,43180.0,78.0369,78.0459,78.0369,78.0369,43180.0
2020-09-09 10:30:00,86.47,86.48,86.47,86.48,37775.0,78.0369,78.0459,78.0369,78.0459,37775.0
2020-09-09 10:40:00,86.48,86.48,86.47,86.48,20137.0,78.0459,78.0459,78.0369,78.0459,20137.0
2020-09-09 10:50:00,86.47,86.48,86.47,86.47,44827.0,78.0369,78.0459,78.0369,78.0369,44827.0
2020-09-09 11:00:00,86.48,86.48,86.47,86.47,18429.0,78.0459,78.0459,78.0369,78.0369,18429.0
2020-09-09 11:10:00,86.48,86.48,86.47,86.48,23010.0,78.0459,78.0459,78.0369,78.0459,23010.0
2020-09-09 11:20:00,86.48,86.48,86.47,86.48,23191.0,78.0459,78.0459,78.0369,78.0459,23191.0
2020-09-09 11:30:00,86.48,86.48,86.47,86.47,28570.0,78.0459,78.0459,78.0369,78.0369,28570.0
2020-09-09 11:40:00,86.48,86.48,86.47,86.48,72841.0,78.0459,78.0459,78.0369,78.0459,72841.0
2020-09-09 11:50:00,86.48,86.48,86.47,86.48,13811.0,78.0459,78.0459,78.0369,78.0459,13811.0
2020-09-09 12:00:00,86.47,86.48,86.47,86.47,31761.0,78.0369,78.0459,78.0369,78.0369,31761.0
2020-09-09 12:10:00,86.48,86.48,86.47,86.48,21625.0,78.0459,78.0459,78.0369,78.0459,21625.0
2020-09-09 12:20:00,86.47,86.48,86.47,86.48,22294.0,78.0369,78.0459,78.0369,78.0459,22294.0
2020-09-09 12:30:00,86.47,86.48,86.47,86.47,9200.0,78.0369,78.0459,78.0369,78.0369,9200.0
2020-09-09 12:40:00,86.48,86.48,86.47,86.48,77128.0,78.0459,78.0459,78.0369,78.0459,77128.0
2020-09-09 12:50:00,86.48,86.48,86.47,86.47,12787.0,78.0459,78.0459,78.0369,78.0369,12787.0
2020-09-09 13:00:00,86.48,86.48,86.47,86.47,33387.0,78.0459,78.0459,78.0369,78.0369,33387.0
2020-09-09 13:10:00,86.48,86.48,86.47,86.47,17790.0,78.0459,78.0459,78.0369,78.0369,17790.0
2020-09-09 13:20:00,86.47,86.48,86.47,86.48,20513.0,78.0369,78.0459,78.0369,78.0459,20513.0
2020-09-09 13:30:00,86.47,86.48,86.47,86.47,15470.0,78.0369,78.0459,78.0369,78.0369,15470.0
2020-09-09 13:40:00,86.47,86.48,86.47,86.47,28595.0,78.0369,78.0459,78.0369,78.0369,28595.0
2020-09-09 13:50:00,86.47,86.48,86.47,86.48,102360.0,78.0369,78.0459,78.0369,78.0459,102360.0
2020-09-09 14:00:00,86.47,86.48,86.47,86.47,41922.0,78.0369,78.0459,78.0369,78.0369,41922.0
2020-09-09 14:10:00,86.47,86.48,86.47,86.47,20306.0,78.0369,78.0459,78.0369,78.0369,20306.0
2020-09-09 14:20:00,86.47,86.48,86.47,86.47,56006.0,78.0369,78.0459,78.0369,78.0369,56006.0
2020-09-09 14:30:00,86.47,86.48,86.46,86.46,43538.0,78.0369,78.0459,78.0279,78.0279,43538.0
2020-09-09 14:40:00,86.47,86.47,86.46,86.47,45182.0,78.0369,78.0369,78.0279,78.0369,45182.0
2020-09-09 14:50:00,86.47,86.47,86.46,86.47,47546.0,78.0369,78.0369,78.0279,78.0369,47546.0
2020-09-09 15:00:00,86.47,86.47,86.46,86.47,30049.0,78.0369,78.0369,78.0279,78.0369,30049.0
2020-09-09 15:10:00,86.47,86.47,86.46,86.47,20506.0,78.0369,78.0369,78.0279,78.0369,20506.0
2020-09-09 15:20:00,86.47,86.47,86.46,86.47,79723.0,78.0369,78.0369,78.0279,78.0369,79723.0
2020-09-09 15:30:00,86.46,86.47,86.46,86.47,135750.0,78.0279,78.0369,78.0279,78.0369,135750.0
2020-09-09 15:40:00,86.47,86.47,86.46,86.47,43849.0,78.0369,78.0369,78.0279,78.0369,43849.0
2020-09-09 15:50:00,86.47,86.48,86.46,86.48,592353.0,78.0369,78.0459,78.0279,78.0459,592353.0
2020-09-10 09:30:00,86.46,86.47,86.46,86.47,57339.0,78.0279,78.0369,78.0279,78.0369,57339.0
2020-09-10 09:40:00,86.46,86.47,86.46,86.47,44114.0,78.0279,78.0369,78.0279,78.0369,44114.0
2020-09-10 09:50:00,86.47,86.47,86.46,86.47,8433.0,78.0369,78.0369,78.0279,78.0369,8433.0
2020-09-10 10:00:00,86.47,86.47,86.46,86.46,19340.0,78.0369,78.0369,78.0279,78.0279,19340.0
2020-09-10 10:10:00,86.47,86.47,86.46,86.46,43629.0,78.0369,78.0369,78.0279,78.0279,43629.0
2020-09-10 10:20:00,86.47,86.47,86.46,86.46,14951.0,78.0369,78.0369,78.0279,78.0279,14951.0
2020-09-10 10:30:00,86.46,86.47,86.46,86.46,66548.0,78.0279,78.0369,78.0279,78.0279,66548.0
2020-09-10 10:40:00,86.46,86.47,86.46,86.46,29471.0,78.0279,78.0369,78.0279,78.0279,29471.0
2020-09-10 10:50:00,86.47,86.47,86.46,86.47,20621.0,78.0369,78.0369,78.0279,78.0369,20621.0
2020-09-10 11:00:00,86.47,86.48,86.46,86.48,35196.0,78.0369,78.0459,78.0279,78.0459,35196.0
2020-09-10 11:10:00,86.48,86.48,86.47,86.48,8908.0,78.0459,78.0459,78.0369,78.0459,8908.0
2020-09-10 11:20:00,86.48,86.48,86.47,86.48,51277.0,78.0459,78.0459,78.0369,78.0459,51277.0
2020-09-10 11:30:00,86.47,86.48,86.47,86.48,26557.0,78.0369,78.0459,78.0369,78.0459,26557.0
2020-09-10 11:40:00,86.48,86.48,86.47,86.47,140997.0,78.0459,78.0459,78.0369,78.0369,140997.0
2020-09-10 11:50:00,86.47,86.48,86.46,86.47,158072.0,78.0369,78.0459,78.0279,78.0369,158072.0
2020-09-10 12:00:00,86.47,86.47,86.46,86.46,49528.0,78.0369,78.0369,78.0279,78.0279,49528.0
2020-09-10 12:10:00,86.47,86.47,86.46,86.46,18621.0,78.0369,78.0369,78.0279,78.0279,18621.0
2020-09-10 12:20:00,86.47,86.47,86.46,86.47,12444.0,78.0369,78.0369,78.0279,78.0369,12444.0
2020-09-10 12:30:00,86.47,86.47,86.46,86.47,19391.0,78.0369,78.0369,78.0279,78.0369,19391.0
2020-09-10 12:40:00,86.47,86.48,86.46,86.48,23871.0,78.0369,78.0459,78.0279,78.0459,23871.0
2020-09-10 12:50:00,86.47,86.48,86.47,86.47,122312.0,78.0369,78.0459,78.0369,78.0369,122312.0
2020-09-10 13:00:00,86.48,86.48,86.47,86.47,15378.0,78.0459,78.0459,78.0369,78.0369,15378.0
2020-09-10 13:10:00,86.48,86.48,86.47,86.48,31553.0,78.0459,78.0459,78.0369,78.0459,31553.0
2020-09-10 13:20:00,86.48,86.48,86.47,86.48,10939.0,78.0459,78.0459,78.0369,78.0459,10939.0
2020-09-10 13:30:00,86.48,86.48,86.47,86.47,16787.0,78.0459,78.0459,78.0369,78.0369,16787.0
2020-09-10 13:40:00,86.48,86.48,86.47,86.48,174305.0,78.0459,78.0459,78.0369,78.0459,174305.0
2020-09-10 13:50:00,86.47,86.48,86.47,86.48,23637.0,78.0369,78.0459,78.0369,78.0459,23637.0
2020-09-10 14:00:00,86.48,86.48,86.47,86.48,70174.0,78.0459,78.0459,78.0369,78.0459,70174.0
2020-09-10 14:10:00,86.48,86.48,86.47,86.48,36792.0,78.0459,78.0459,78.0369,78.0459,36792.0
2020-09-10 14:20:00,86.47,86.49,86.47,86.49,41598.0,78.0369,78.055,78.0369,78.055,41598.0
2020-09-10 14:30:00,86.48,86.49,86.48,86.48,21194.0,78.0459,78.055,78.0459,78.0459,21194.0
2020-09-10 14:40:00,86.48,86.49,86.48,86.48,22812.0,78.0459,78.055,78.0459,78.0459,22812.0
2020-09-10 14:50:00,86.49,86.49,86.48,86.48,46030.0,78.055,78.055,78.0459,78.0459,46030.0
2020-09-10 15:00:00,86.48,86.49,86.48,86.48,42725.0,78.0459,78.055,78.0459,78.0459,42725.0
2020-09-10 15:10:00,86.49,86.49,86.48,86.48,12149.0,78.055,78.055,78.0459,78.0459,12149.0
2020-09-10 15:20:00,86.49,86.49,86.48,86.49,80992.0,78.055,78.055,78.0459,78.055,80992.0
2020-09-10 15:30:00,86.48,86.49,86.48,86.49,407132.0,78.0459,78.055,78.0459,78.055,407132.0
2020-09-10 15:40:00,86.48,86.49,86.48,86.48,35779.0,78.0459,78.055,78.0459,78.0459,35779.0
2020-09-10 15:50:00,86.48,86.49,86.47,86.47,277784.0,78.0459,78.055,78.0369,78.0369,277784.0
2020-09-11 09:30:00,86.48,86.5,86.48,86.49,61009.0,78.0459,78.064,78.0459,78.055,61009.0
2020-09-11 09:40:00,86.49,86.5,86.49,86.5,28854.0,78.055,78.064,78.055,78.064,28854.0
2020-09-11 09:50:00,86.49,86.5,86.49,86.49,20645.0,78.055,78.064,78.055,78.055,20645.0
2020-09-11 10:00:00,86.5,86.5,86.49,86.5,27067.0,78.064,78.064,78.055,78.064,27067.0
2020-09-11 10:10:00,86.5,86.5,86.49,86.5,27543.0,78.064,78.064,78.055,78.064,27543.0
2020-09-11 10:20:00,86.49,86.5,86.49,86.5,20226.0,78.055,78.064,78.055,78.064,20226.0
2020-09-11 10:30:00,86.49,86.5,86.49,86.5,24274.0,78.055,78.064,78.055,78.064,24274.0
2020-09-11 10:40:00,86.5,86.5,86.49,86.5,12644.0,78.064,78.064,78.055,78.064,12644.0
2020-09-11 10:50:00,86.5,86.5,86.49,86.49,9593.0,78.064,78.064,78.055,78.055,9593.0
2020-09-11 11:00:00,86.5,86.5,86.49,86.5,19387.0,78.064,78.064,78.055,78.064,19387.0
2020-09-11 11:10:00,86.49,86.5,86.49,86.49,11616.0,78.055,78.064,78.055,78.055,11616.0
2020-09-11 11:20:00,86.5,86.5,86.49,86.49,25572.0,78.064,78.064,78.055,78.055,25572.0
2020-09-11 11:30:00,86.49,86.5,86.49,86.49,95378.0,78.055,78.064,78.055,78.055,95378.0
2020-09-11 11:40:00,86.49,86.5,86.49,86.49,24676.0,78.055,78.064,78.055,78.055,24676.0
2020-09-11 11:50:00,86.49,86.5,86.49,86.49,10691.0,78.055,78.064,78.055,78.055,10691.0
2020-09-11 12:00:00,86.5,86.5,86.49,86.49,51605.0,78.064,78.064,78.055,78.055,51605.0
2020-09-11 12:10:00,86.5,86.5,86.49,86.49,27807.0,78.064,78.064,78.055,78.055,27807.0
2020-09-11 12:20:00,86.49,86.5,86.49,86.5,85507.0,78.055,78.064,78.055,78.064,85507.0
2020-09-11 12:30:00,86.5,86.5,86.49,86.49,46002.0,78.064,78.064,78.055,78.055,46002.0
2020-09-11 12:40:00,86.49,86.5,86.49,86.5,20182.0,78.055,78.064,78.055,78.064,20182.0
2020-09-11 12:50:00,86.5,86.5,86.49,86.5,24952.0,78.064,78.064,78.055,78.064,24952.0
2020-09-11 13:00:00,86.5,86.5,86.49,86.5,42987.0,78.064,78.064,78.055,78.064,42987.0
2020-09-11 13:10:00,86.5,86.5,86.49,86.5,23695.0,78.064,78.064,78.055,78.064,23695.0
2020-09-11 13:20:00,86.5,86.5,86.49,86.5,29924.0,78.064,78.064,78.055,78.064,29924.0
2020-09-11 13:30:00,86.5,86.5,86.49,86.49,63118.0,78.064,78.064,78.055,78.055,63118.0
2020-09-11 13:40:00,86.5,86.5,86.49,86.5,44998.0,78.064,78.064,78.055,78.064,44998.0
2020-09-11 13:50:00,86.5,86.5,86.49,86.5,28832.0,78.064,78.064,78.055,78.064,28832.0
2020-09-11 14:00:00,86.5,86.5,86.49,86.5,20179.0,78.064,78.064,78.055,78.064,20179.0
2020-09-11 14:10:00,86.5,86.51,86.49,86.5,42625.0,78.064,78.073,78.055,78.064,42625.0
2020-09-11 14:20:00,86.5,86.51,86.5,86.5,22188.0,78.064,78.073,78.064,78.064,22188.0
2020-09-11 14:30:00,86.5,86.51,86.5,86.5,12258.0,78.064,78.073,78.064,78.064,12258.0
2020-09-11 14:40:00,86.5,86.51,86.5,86.5,30966.0,78.064,78.073,78.064,78.064,30966.0
2020-09-11 14:50:00,86.5,86.51,86.5,86.5,54577.0,78.064,78.073,78.064,78.064,54577.0
2020-09-11 15:00:00,86.5,86.51,86.5,86.5,66367.0,78.064,78.073,78.064,78.064,66367.0
2020-09-11 15:10:00,86.5,86.51,86.5,86.51,70279.0,78.064,78.073,78.064,78.073,70279.0
2020-09-11 15:20:00,86.5,86.51,86.5,86.5,44835.0,78.064,78.073,78.064,78.064,44835.0
2020-09-11 15:30:00,86.5,86.51,86.5,86.5,37703.0,78.064,78.073,78.064,78.064,37703.0
2020-09-11 15:40:00,86.5,86.51,86.49,86.49,34139.0,78.064,78.073,78.055,78.055,34139.0
2020-09-11 15:50:00,86.5,86.5,86.49,86.49,263177.0,78.064,78.064,78.055,78.055,263177.0
2020-09-14 09:30:00,86.5,86.5,86.49,86.5,76645.0,78.064,78.064,78.055,78.064,76645.0
2020-09-14 09:40:00,86.5,86.5,86.49,86.5,14993.0,78.064,78.064,78.055,78.064,14993.0
2020-09-14 09:50:00,86.5,86.5,86.49,86.5,34221.0,78.064,78.064,78.055,78.064,34221.0
2020-09-14 10:00:00,86.5,86.5,86.49,86.5,31204.0,78.064,78.064,78.055,78.064,31204.0
2020-09-14 10:10:00,86.49,86.5,86.49,86.5,16394.0,78.055,78.064,78.055,78.064,16394.0
2020-09-14 10:20:00,86.5,86.5,86.49,86.49,16452.0,78.064,78.064,78.055,78.055,16452.0
2020-09-14 10:30:00,86.49,86.5,86.49,86.5,14082.0,78.055,78.064,78.055,78.064,14082.0
2020-09-14 10:40:00,86.5,86.5,86.49,86.5,19099.0,78.064,78.064,78.055,78.064,19099.0
2020-09-14 10:50:00,86.49,86.5,86.49,86.5,14630.0,78.055,78.064,78.055,78.064,14630.0
2020-09-14 11:00:00,86.49,86.5,86.49,86.5,16957.0,78.055,78.064,78.055,78.064,16957.0
2020-09-14 11:10:00,86.49,86.5,86.49,86.5,16569.0,78.055,78.064,78.055,78.064,16569.0
2020-09-14 11:20:00,86.49,86.5,86.49,86.49,17044.0,78.055,78.064,78.055,78.055,17044.0
2020-09-14 11:30:00,86.49,86.5,86.48,86.48,64363.0,78.055,78.064,78.0459,78.0459,64363.0
2020-09-14 11:40:00,86.49,86.49,86.48,86.48,40453.0,78.055,78.055,78.0459,78.0459,40453.0
2020-09-14 11:50:00,86.48,86.49,86.48,86.49,19110.0,78.0459,78.055,78.0459,78.055,19110.0
2020-09-14 12:00:00,86.49,86.49,86.48,86.49,39517.0,78.055,78.055,78.0459,78.055,39517.0
2020-09-14 12:10:00,86.49,86.49,86.48,86.49,14055.0,78.055,78.055,78.0459,78.055,14055.0
2020-09-14 12:20:00,86.49,86.49,86.48,86.49,39256.0,78.055,78.055,78.0459,78.055,39256.0
2020-09-14 12:30:00,86.49,86.49,86.48,86.49,11088.0,78.055,78.055,78.0459,78.055,11088.0
2020-09-14 12:40:00,86.49,86.49,86.48,86.48,21267.0,78.055,78.055,78.0459,78.0459,21267.0
2020-09-14 12:50:00,86.48,86.5,86.48,86.49,25369.0,78.0459,78.064,78.0459,78.055,25369.0
2020-09-14 13:00:00,86.49,86.5,86.49,86.5,11216.0,78.055,78.064,78.055,78.064,11216.0
2020-09-14 13:10:00,86.49,86.5,86.49,86.49,17307.0,78.055,78.064,78.055,78.055,17307.0
2020-09-14 13:20:00,86.49,86.5,86.49,86.5,26330.0,78.055,78.064,78.055,78.064,26330.0
2020-09-14 13:30:00,86.49,86.5,86.49,86.5,39989.0,78.055,78.064,78.055,78.064,39989.0
2020-09-14 13:40:00,86.5,86.5,86.49,86.5,26985.0,78.064,78.064,78.055,78.064,26985.0
2020-09-14 13:50:00,86.5,86.5,86.49,86.5,38213.0,78.064,78.064,78.055,78.064,38213.0
2020-09-14 14:00:00,86.5,86.5,86.49,86.5,41193.0,78.064,78.064,78.055,78.064,41193.0
2020-09-14 14:10:00,86.5,86.5,86.49,86.49,43571.0,78.064,78.064,78.055,78.055,43571.0
2020-09-14 14:20:00,86.5,86.5,86.49,86.5,35024.0,78.064,78.064,78.055,78.064,35024.0
2020-09-14 14:30:00,86.5,86.5,86.49,86.5,55950.0,78.064,78.064,78.055,78.064,55950.0
2020-09-14 14:40:00,86.5,86.5,86.48,86.49,149604.0,78.064,78.064,78.0459,78.055,149604.0
2020-09-14 14:50:00,86.49,86.49,86.48,86.49,35805.0,78.055,78.055,78.0459,78.055,35805.0
2020-09-14 15:00:00,86.48,86.49,86.48,86.49,38251.0,78.0459,78.055,78.0459,78.055,38251.0
2020-09-14 15:10:00,86.49,86.49,86.48,86.49,33894.0,78.055,78.055,78.0459,78.055,33894.0
2020-09-14 15:20:00,86.49,86.49,86.48,86.49,39638.0,78.055,78.055,78.0459,78.055,39638.0
2020-09-14 15:30:00,86.49,86.49,86.48,86.49,52937.0,78.055,78.055,78.0459,78.055,52937.0
2020-09-14 15:40:00,86.49,86.49,86.48,86.49,65434.0,78.055,78.055,78.0459,78.055,65434.0
2020-09-14 15:50:00,86.49,86.49,86.48,86.48,168898.0,78.055,78.055,78.0459,78.0459,168898.0
2020-09-15 09:30:00,86.48,86.49,86.48,86.48,93337.0,78.0459,78.055,78.0459,78.0459,93337.0
2020-09-15 09:40:00,86.48,86.49,86.48,86.49,42369.0,78.0459,78.055,78.0459,78.055,42369.0
2020-09-15 09:50:00,86.48,86.49,86.48,86.49,35493.0,78.0459,78.055,78.0459,78.055,35493.0
2020-09-15 10:00:00,86.49,86.49,86.48,86.49,18360.0,78.055,78.055,78.0459,78.055,18360.0
2020-09-15 10:10:00,86.49,86.49,86.48,86.48,22889.0,78.055,78.055,78.0459,78.0459,22889.0
2020-09-15 10:20:00,86.49,86.49,86.48,86.49,18625.0,78.055,78.055,78.0459,78.055,18625.0
2020-09-15 10:30:00,86.48,86.49,86.48,86.49,7135.0,78.0459,78.055,78.0459,78.055,7135.0
2020-09-15 10:40:00,86.49,86.49,86.48,86.48,210857.0,78.055,78.055,78.0459,78.0459,210857.0
2020-09-15 10:50:00,86.48,86.49,86.48,86.49,8295.0,78.0459,78.055,78.0459,78.055,8295.0
2020-09-15 11:00:00,86.48,86.49,86.48,86.48,22979.0,78.0459,78.055,78.0459,78.0459,22979.0
2020-09-15 11:10:00,86.48,86.49,86.48,86.48,26848.0,78.0459,78.055,78.0459,78.0459,26848.0
2020-09-15 11:20:00,86.49,86.49,86.48,86.48,38464.0,78.055,78.055,78.0459,78.0459,38464.0
2020-09-15 11:30:00,86.48,86.49,86.48,86.49,16003.0,78.0459,78.055,78.0459,78.055,16003.0
2020-09-15 11:40:00,86.48,86.49,86.48,86.48,173488.0,78.0459,78.055,78.0459,78.0459,173488.0
2020-09-15 11:50:00,86.48,86.49,86.48,86.48,186731.0,78.0459,78.055,78.0459,78.0459,186731.0
2020-09-15 12:00:00,86.48,86.49,86.48,86.48,10396.0,78.0459,78.055,78.0459,78.0459,10396.0
2020-09-15 12:10:00,86.48,86.49,86.48,86.48,16365.0,78.0459,78.055,78.0459,78.0459,16365.0
2020-09-15 12:20:00,86.48,86.49,86.48,86.48,21233.0,78.0459,78.055,78.0459,78.0459,21233.0
2020-09-15 12:30:00,86.48,86.49,86.48,86.48,8073.0,78.0459,78.055,78.0459,78.0459,8073.0
2020-09-15 12:40:00,86.48,86.49,86.48,86.48,20284.0,78.0459,78.055,78.0459,78.0459,20284.0
2020-09-15 12:50:00,86.48,86.49,86.48,86.48,30823.0,78.0459,78.055,78.0459,78.0459,30823.0
2020-09-15 13:00:00,86.48,86.49,86.48,86.48,21011.0,78.0459,78.055,78.0459,78.0459,21011.0
2020-09-15 13:10:00,86.48,86.49,86.48,86.48,14012.0,78.0459,78.055,78.0459,78.0459,14012.0
2020-09-15 13:20:00,86.49,86.49,86.48,86.48,41355.0,78.055,78.055,78.0459,78.0459,41355.0
2020-09-15 13:30:00,86.48,86.49,86.48,86.48,11464.0,78.0459,78.055,78.0459,78.0459,11464.0
2020-09-15 13:40:00,86.49,86.49,86.48,86.48,16998.0,78.055,78.055,78.0459,78.0459,16998.0
2020-09-15 13:50:00,86.48,86.49,86.48,86.49,81532.0,78.0459,78.055,78.0459,78.055,81532.0
2020-09-15 14:00:00,86.48,86.49,86.48,86.48,50596.0,78.0459,78.055,78.0459,78.0459,50596.0
2020-09-15 14:10:00,86.48,86.49,86.48,86.48,21444.0,78.0459,78.055,78.0459,78.0459,21444.0
2020-09-15 14:20:00,86.48,86.49,86.48,86.48,58909.0,78.0459,78.055,78.0459,78.0459,58909.0
2020-09-15 14:30:00,86.48,86.49,86.48,86.48,28721.0,78.0459,78.055,78.0459,78.0459,28721.0
2020-09-15 14:40:00,86.48,86.49,86.48,86.49,111520.0,78.0459,78.055,78.0459,78.055,111520.0
2020-09-15 14:50:00,86.48,86.49,86.48,86.48,19436.0,78.0459,78.055,78.0459,78.0459,19436.0
2020-09-15 15:00:00,86.48,86.49,86.48,86.48,38049.0,78.0459,78.055,78.0459,78.0459,38049.0
2020-09-15 15:10:00,86.48,86.49,86.48,86.48,32897.0,78.0459,78.055,78.0459,78.0459,32897.0
2020-09-15 15:20:00,86.48,86.49,86.48,86.48,22714.0,78.0459,78.055,78.0459,78.0459,22714.0
2020-09-15 15:30:00,86.48,86.49,86.48,86.49,65141.0,78.0459,78.055,78.0459,78.055,65141.0
2020-09-15 15:40:00,86.48,86.49,86.48,86.48,85517.0,78.0459,78.055,78.0459,78.0459,85517.0
2020-09-15 15:50:00,86.48,86.49,86.48,86.49,95063.0,78.0459,78.055,78.0459,78.055,95063.0
2020-09-16 09:30:00,86.49,86.5,86.48,86.5,112576.0,78.055,78.064,78.0459,78.064,112576.0
2020-09-16 09:40:00,86.5,86.5,86.49,86.49,35866.0,78.064,78.064,78.055,78.055,35866.0
2020-09-16 09:50:00,86.49,86.5,86.49,86.5,16066.0,78.055,78.064,78.055,78.064,16066.0
2020-09-16 10:00:00,86.49,86.5,86.49,86.49,86585.0,78.055,78.064,78.055,78.055,86585.0
2020-09-16 10:10:00,86.49,86.5,86.49,86.5,28115.0,78.055,78.064,78.055,78.064,28115.0
2020-09-16 10:20:00,86.49,86.5,86.49,86.49,47968.0,78.055,78.064,78.055,78.055,47968.0
2020-09-16 10:30:00,86.49,86.5,86.49,86.49,18408.0,78.055,78.064,78.055,78.055,18408.0
2020-09-16 10:40:00,86.5,86.5,86.49,86.5,21971.0,78.064,78.064,78.055,78.064,21971.0
2020-09-16 10:50:00,86.49,86.5,86.49,86.5,91235.0,78.055,78.064,78.055,78.064,91235.0
2020-09-16 11:00:00,86.5,86.5,86.49,86.5,24109.0,78.064,78.064,78.055,78.064,24109.0
2020-09-16 11:10:00,86.5,86.5,86.48,86.49,61975.0,78.064,78.064,78.0459,78.055,61975.0
2020-09-16 11:20:00,86.48,86.49,86.48,86.49,22463.0,78.0459,78.055,78.0459,78.055,22463.0
2020-09-16 11:30:00,86.49,86.49,86.48,86.49,16623.0,78.055,78.055,78.0459,78.055,16623.0
2020-09-16 11:40:00,86.48,86.49,86.48,86.49,36281.0,78.0459,78.055,78.0459,78.055,36281.0
2020-09-16 11:50:00,86.49,86.49,86.48,86.49,15579.0,78.055,78.055,78.0459,78.055,15579.0
2020-09-16 12:00:00,86.49,86.49,86.48,86.49,27053.0,78.055,78.055,78.0459,78.055,27053.0
2020-09-16 12:10:00,86.49,86.49,86.48,86.48,70934.0,78.055,78.055,78.0459,78.0459,70934.0
2020-09-16 12:20:00,86.49,86.49,86.48,86.48,15414.0,78.055,78.055,78.0459,78.0459,15414.0
2020-09-16 12:30:00,86.48,86.49,86.48,86.49,5072.0,78.0459,78.055,78.0459,78.055,5072.0
2020-09-16 12:40:00,86.49,86.49,86.48,86.48,30378.0,78.055,78.055,78.0459,78.0459,30378.0
2020-09-16 12:50:00,86.49,86.49,86.48,86.48,48551.0,78.055,78.055,78.0459,78.0459,48551.0
2020-09-16 13:00:00,86.48,86.49,86.48,86.49,31047.0,78.0459,78.055,78.0459,78.055,31047.0
2020-09-16 13:10:00,86.48,86.49,86.48,86.49,11509.0,78.0459,78.055,78.0459,78.055,11509.0
2020-09-16 13:20:00,86.48,86.49,86.48,86.49,12016.0,78.0459,78.055,78.0459,78.055,12016.0
2020-09-16 13:30:00,86.49,86.49,86.48,86.48,17192.0,78.055,78.055,78.0459,78.0459,17192.0
2020-09-16 13:40:00,86.49,86.49,86.48,86.48,18264.0,78.055,78.055,78.0459,78.0459,18264.0
2020-09-16 13:50:00,86.49,86.49,86.48,86.48,77677.0,78.055,78.055,78.0459,78.0459,77677.0
2020-09-16 14:00:00,86.49,86.49,86.48,86.49,141818.0,78.055,78.055,78.0459,78.055,141818.0
2020-09-16 14:10:00,86.48,86.49,86.48,86.49,23590.0,78.0459,78.055,78.0459,78.055,23590.0
2020-09-16 14:20:00,86.48,86.49,86.48,86.49,29939.0,78.0459,78.055,78.0459,78.055,29939.0
2020-09-16 14:30:00,86.49,86.49,86.48,86.48,122976.0,78.055,78.055,78.0459,78.0459,122976.0
2020-09-16 14:40:00,86.48,86.49,86.47,86.47,47159.0,78.0459,78.055,78.0369,78.0369,47159.0
2020-09-16 14:50:00,86.48,86.49,86.47,86.48,82570.0,78.0459,78.055,78.0369,78.0459,82570.0
2020-09-16 15:00:00,86.48,86.49,86.48,86.49,45641.0,78.0459,78.055,78.0459,78.055,45641.0
2020-09-16 15:10:00,86.49,86.49,86.48,86.49,111061.0,78.055,78.055,78.0459,78.055,111061.0
2020-09-16 15:20:00,86.49,86.49,86.48,86.48,40886.0,78.055,78.055,78.0459,78.0459,40886.0
2020-09-16 15:30:00,86.49,86.49,86.48,86.48,37098.0,78.055,78.055,78.0459,78.0459,37098.0
2020-09-16 15:40:00,86.48,86.49,86.48,86.48,279454.0,78.0459,78.055,78.0459,78.0459,279454.0
2020-09-16 15:50:00,86.49,86.49,86.48,86.48,189242.0,78.055,78.055,78.0459,78.0459,189242.0
2020-09-17 09:30:00,86.5,86.51,86.5,86.51,131635.0,78.064,78.073,78.064,78.073,131635.0
2020-09-17 09:40:00,86.51,86.51,86.5,86.51,16846.0,78.073,78.073,78.064,78.073,16846.0
2020-09-17 09:50:00,86.5,86.51,86.5,86.51,26565.0,78.064,78.073,78.064,78.073,26565.0
2020-09-17 10:00:00,86.51,86.51,86.5,86.5,37184.0,78.073,78.073,78.064,78.064,37184.0
2020-09-17 10:10:00,86.5,86.51,86.5,86.5,14563.0,78.064,78.073,78.064,78.064,14563.0
2020-09-17 10:20:00,86.51,86.51,86.5,86.51,14821.0,78.073,78.073,78.064,78.073,14821.0
2020-09-17 10:30:00,86.51,86.51,86.5,86.5,7412.0,78.073,78.073,78.064,78.064,7412.0
2020-09-17 10:40:00,86.5,86.51,86.5,86.51,48946.0,78.064,78.073,78.064,78.073,48946.0
2020-09-17 10:50:00,86.51,86.51,86.5,86.51,14351.0,78.073,78.073,78.064,78.073,14351.0
2020-09-17 11:00:00,86.51,86.51,86.5,86.51,21981.0,78.073,78.073,78.064,78.073,21981.0
2020-09-17 11:10:00,86.51,86.51,86.5,86.51,61237.0,78.073,78.073,78.064,78.073,61237.0
2020-09-17 11:20:00,86.51,86.51,86.5,86.51,32606.0,78.073,78.073,78.064,78.073,32606.0
2020-09-17 11:30:00,86.5,86.51,86.5,86.51,24245.0,78.064,78.073,78.064,78.073,24245.0
2020-09-17 11:40:00,86.51,86.51,86.5,86.51,19123.0,78.073,78.073,78.064,78.073,19123.0
2020-09-17 11:50:00,86.51,86.51,86.49,86.5,105863.0,78.073,78.073,78.055,78.064,105863.0
2020-09-17 12:00:00,86.5,86.5,86.49,86.49,41838.0,78.064,78.064,78.055,78.055,41838.0
2020-09-17 12:10:00,86.5,86.51,86.49,86.51,80304.0,78.064,78.073,78.055,78.073,80304.0
2020-09-17 12:20:00,86.51,86.51,86.5,86.5,18886.0,78.073,78.073,78.064,78.064,18886.0
2020-09-17 12:30:00,86.51,86.51,86.5,86.51,22770.0,78.073,78.073,78.064,78.073,22770.0
2020-09-17 12:40:00,86.5,86.51,86.5,86.51,37030.0,78.064,78.073,78.064,78.073,37030.0
2020-09-17 12:50:00,86.51,86.51,86.5,86.51,42955.0,78.073,78.073,78.064,78.073,42955.0
2020-09-17 13:00:00,86.51,86.51,86.5,86.51,24487.0,78.073,78.073,78.064,78.073,24487.0
2020-09-17 13:10:00,86.51,86.51,86.5,86.51,24626.0,78.073,78.073,78.064,78.073,24626.0
2020-09-17 13:20:00,86.51,86.51,86.5,86.5,36164.0,78.073,78.073,78.064,78.064,36164.0
2020-09-17 13:30:00,86.51,86.51,86.5,86.51,51013.0,78.073,78.073,78.064,78.073,51013.0
2020-09-17 13:40:00,86.51,86.51,86.49,86.5,208037.0,78.073,78.073,78.055,78.064,208037.0
2020-09-17 13:50:00,86.5,86.5,86.49,86.49,63225.0,78.064,78.064,78.055,78.055,63225.0
2020-09-17 14:00:00,86.5,86.5,86.49,86.5,25934.0,78.064,78.064,78.055,78.064,25934.0
2020-09-17 14:10:00,86.5,86.5,86.49,86.5,46758.0,78.064,78.064,78.055,78.064,46758.0
2020-09-17 14:20:00,86.49,86.5,86.49,86.5,46484.0,78.055,78.064,78.055,78.064,46484.0
2020-09-17 14:30:00,86.5,86.5,86.49,86.49,28942.0,78.064,78.064,78.055,78.055,28942.0
2020-09-17 14:40:00,86.49,86.5,86.49,86.5,31187.0,78.055,78.064,78.055,78.064,31187.0
2020-09-17 14:50:00,86.5,86.5,86.49,86.49,56723.0,78.064,78.064,78.055,78.055,56723.0
2020-09-17 15:00:00,86.5,86.5,86.49,86.5,31182.0,78.064,78.064,78.055,78.064,31182.0
2020-09-17 15:10:00,86.5,86.5,86.49,86.5,37484.0,78.064,78.064,78.055,78.064,37484.0
2020-09-17 15:20:00,86.5,86.5,86.49,86.5,61742.0,78.064,78.064,78.055,78.064,61742.0
2020-09-17 15:30:00,86.5,86.5,86.49,86.5,38378.0,78.064,78.064,78.055,78.064,38378.0
2020-09-17 15:40:00,86.5,86.5,86.49,86.5,93159.0,78.064,78.064,78.055,78.064,93159.0
2020-09-17 15:50:00,86.5,86.5,86.49,86.5,206898.0,78.064,78.064,78.055,78.064,206898.0
2020-09-18 09:30:00,86.5,86.5,86.49,86.49,44343.0,78.064,78.064,78.055,78.055,44343.0
2020-09-18 09:40:00,86.5,86.5,86.49,86.5,11944.0,78.064,78.064,78.055,78.064,11944.0
2020-09-18 09:50:00,86.5,86.51,86.49,86.51,57634.0,78.064,78.073,78.055,78.073,57634.0
2020-09-18 10:00:00,86.51,86.51,86.49,86.5,56347.0,78.073,78.073,78.055,78.064,56347.0
2020-09-18 10:10:00,86.5,86.5,86.49,86.5,58700.0,78.064,78.064,78.055,78.064,58700.0
2020-09-18 10:20:00,86.5,86.5,86.49,86.5,45228.0,78.064,78.064,78.055,78.064,45228.0
2020-09-18 10:30:00,86.5,86.5,86.49,86.5,50951.0,78.064,78.064,78.055,78.064,50951.0
2020-09-18 10:40:00,86.5,86.5,86.49,86.49,42922.0,78.064,78.064,78.055,78.055,42922.0
2020-09-18 10:50:00,86.5,86.5,86.49,86.5,8601.0,78.064,78.064,78.055,78.064,8601.0
2020-09-18 11:00:00,86.5,86.5,86.49,86.5,26615.0,78.064,78.064,78.055,78.064,26615.0
2020-09-18 11:10:00,86.5,86.5,86.49,86.5,26088.0,78.064,78.064,78.055,78.064,26088.0
2020-09-18 11:20:00,86.5,86.5,86.49,86.49,7900.0,78.064,78.064,78.055,78.055,7900.0
2020-09-18 11:30:00,86.5,86.5,86.49,86.5,17568.0,78.064,78.064,78.055,78.064,17568.0
2020-09-18 11:40:00,86.49,86.5,86.49,86.49,19297.0,78.055,78.064,78.055,78.055,19297.0
2020-09-18 11:50:00,86.49,86.5,86.49,86.49,15815.0,78.055,78.064,78.055,78.055,15815.0
2020-09-18 12:00:00,86.49,86.5,86.49,86.5,80833.0,78.055,78.064,78.055,78.064,80833.0
2020-09-18 12:10:00,86.49,86.5,86.49,86.49,18322.0,78.055,78.064,78.055,78.055,18322.0
2020-09-18 12:20:00,86.49,86.5,86.49,86.5,49389.0,78.055,78.064,78.055,78.064,49389.0
2020-09-18 12:30:00,86.49,86.5,86.49,86.5,17547.0,78.055,78.064,78.055,78.064,17547.0
2020-09-18 12:40:00,86.5,86.5,86.49,86.5,54580.0,78.064,78.064,78.055,78.064,54580.0
2020-09-18 12:50:00,86.5,86.5,86.49,86.5,11686.0,78.064,78.064,78.055,78.064,11686.0
2020-09-18 13:00:00,86.5,86.5,86.49,86.49,24696.0,78.064,78.064,78.055,78.055,24696.0
2020-09-18 13:10:00,86.49,86.5,86.49,86.49,15695.0,78.055,78.064,78.055,78.055,15695.0
2020-09-18 13:20:00,86.49,86.5,86.49,86.49,17513.0,78.055,78.064,78.055,78.055,17513.0
2020-09-18 13:30:00,86.5,86.5,86.49,86.49,18609.0,78.064,78.064,78.055,78.055,18609.0
2020-09-18 13:40:00,86.49,86.5,86.49,86.49,50991.0,78.055,78.064,78.055,78.055,50991.0
2020-09-18 13:50:00,86.5,86.5,86.49,86.49,37885.0,78.064,78.064,78.055,78.055,37885.0
2020-09-18 14:00:00,86.49,86.5,86.49,86.5,27283.0,78.055,78.064,78.055,78.064,27283.0
2020-09-18 14:10:00,86.49,86.5,86.49,86.5,67155.0,78.055,78.064,78.055,78.064,67155.0
2020-09-18 14:20:00,86.49,86.5,86.49,86.5,32513.0,78.055,78.064,78.055,78.064,32513.0
2020-09-18 14:30:00,86.5,86.5,86.49,86.49,25565.0,78.064,78.064,78.055,78.055,25565.0
2020-09-18 14:40:00,86.49,86.5,86.49,86.49,33230.0,78.055,78.064,78.055,78.055,33230.0
2020-09-18 14:50:00,86.49,86.5,86.49,86.5,54955.0,78.055,78.064,78.055,78.064,54955.0
2020-09-18 15:00:00,86.49,86.5,86.49,86.5,41028.0,78.055,78.064,78.055,78.064,41028.0
2020-09-18 15:10:00,86.5,86.5,86.49,86.5,43096.0,78.064,78.064,78.055,78.064,43096.0
2020-09-18 15:20:00,86.49,86.5,86.49,86.49,62048.0,78.055,78.064,78.055,78.055,62048.0
2020-09-18 15:30:00,86.49,86.5,86.49,86.49,60777.0,78.055,78.064,78.055,78.055,60777.0
2020-09-18 15:40:00,86.49,86.5,86.49,86.49,242943.0,78.055,78.064,78.055,78.055,242943.0
2020-09-18 15:50:00,86.5,86.5,86.48,86.49,484407.0,78.064,78.064,78.0459,78.055,484407.0
2020-09-21 09:30:00,86.5,86.5,86.49,86.49,247672.0,78.064,78.064,78.055,78.055,247672.0
2020-09-21 09:40:00,86.49,86.5,86.49,86.5,80284.0,78.055,78.064,78.055,78.064,80284.0
2020-09-21 09:50:00,86.49,86.5,86.49,86.5,66403.0,78.055,78.064,78.055,78.064,66403.0
2020-09-21 10:00:00,86.5,86.5,86.49,86.5,108562.0,78.064,78.064,78.055,78.064,108562.0
2020-09-21 10:10:00,86.49,86.5,86.49,86.49,18434.0,78.055,78.064,78.055,78.055,18434.0
2020-09-21 10:20:00,86.49,86.5,86.49,86.49,39578.0,78.055,78.064,78.055,78.055,39578.0
2020-09-21 10:30:00,86.5,86.5,86.49,86.49,293039.0,78.064,78.064,78.055,78.055,293039.0
2020-09-21 10:40:00,86.5,86.5,86.49,86.5,30956.0,78.064,78.064,78.055,78.064,30956.0
2020-09-21 10:50:00,86.5,86.5,86.49,86.49,143531.0,78.064,78.064,78.055,78.055,143531.0
2020-09-21 11:00:00,86.49,86.5,86.49,86.5,83141.0,78.055,78.064,78.055,78.064,83141.0
2020-09-21 11:10:00,86.5,86.5,86.49,86.5,39273.0,78.064,78.064,78.055,78.064,39273.0
2020-09-21 11:20:00,86.5,86.5,86.49,86.5,160909.0,78.064,78.064,78.055,78.064,160909.0
2020-09-21 11:30:00,86.5,86.5,86.49,86.5,15609.0,78.064,78.064,78.055,78.064,15609.0
2020-09-21 11:40:00,86.5,86.5,86.49,86.49,106849.0,78.064,78.064,78.055,78.055,106849.0
2020-09-21 11:50:00,86.5,86.5,86.49,86.5,67976.0,78.064,78.064,78.055,78.064,67976.0
2020-09-21 12:00:00,86.5,86.5,86.49,86.5,9401.0,78.064,78.064,78.055,78.064,9401.0
2020-09-21 12:10:00,86.5,86.5,86.49,86.5,43440.0,78.064,78.064,78.055,78.064,43440.0
2020-09-21 12:20:00,86.5,86.5,86.49,86.5,12827.0,78.064,78.064,78.055,78.064,12827.0
2020-09-21 12:30:00,86.49,86.5,86.49,86.49,15901.0,78.055,78.064,78.055,78.055,15901.0
2020-09-21 12:40:00,86.49,86.5,86.49,86.5,20693.0,78.055,78.064,78.055,78.064,20693.0
2020-09-21 12:50:00,86.49,86.5,86.49,86.5,34331.0,78.055,78.064,78.055,78.064,34331.0
2020-09-21 13:00:00,86.49,86.5,86.49,86.5,15028.0,78.055,78.064,78.055,78.064,15028.0
2020-09-21 13:10:00,86.5,86.5,86.49,86.5,10737.0,78.064,78.064,78.055,78.064,10737.0
2020-09-21 13:20:00,86.5,86.5,86.49,86.5,69130.0,78.064,78.064,78.055,78.064,69130.0
2020-09-21 13:30:00,86.5,86.5,86.49,86.49,15337.0,78.064,78.064,78.055,78.055,15337.0
2020-09-21 13:40:00,86.5,86.5,86.49,86.49,50298.0,78.064,78.064,78.055,78.055,50298.0
2020-09-21 13:50:00,86.5,86.5,86.49,86.5,662555.0,78.064,78.064,78.055,78.064,662555.0
2020-09-21 14:00:00,86.5,86.5,86.49,86.5,148372.0,78.064,78.064,78.055,78.064,148372.0
2020-09-21 14:10:00,86.5,86.5,86.49,86.5,80279.0,78.064,78.064,78.055,78.064,80279.0
2020-09-21 14:20:00,86.5,86.5,86.49,86.5,15426.0,78.064,78.064,78.055,78.064,15426.0
2020-09-21 14:30:00,86.5,86.5,86.49,86.5,98522.0,78.064,78.064,78.055,78.064,98522.0
2020-09-21 14:40:00,86.5,86.5,86.49,86.5,28933.0,78.064,78.064,78.055,78.064,28933.0
2020-09-21 14:50:00,86.5,86.5,86.49,86.5,23099.0,78.064,78.064,78.055,78.064,23099.0
2020-09-21 15:00:00,86.49,86.5,86.49,86.5,214760.0,78.055,78.064,78.055,78.064,214760.0
2020-09-21 15:10:00,86.49,86.5,86.49,86.49,82200.0,78.055,78.064,78.055,78.055,82200.0
2020-09-21 15:20:00,86.49,86.5,86.49,86.49,69173.0,78.055,78.064,78.055,78.055,69173.0
2020-09-21 15:30:00,86.49,86.5,86.49,86.5,87998.0,78.055,78.064,78.055,78.064,87998.0
2020-09-21 15:40:00,86.5,86.5,86.49,86.49,79910.0,78.064,78.064,78.055,78.055,79910.0
2020-09-21 15:50:00,86.49,86.5,86.49,86.49,275016.0,78.055,78.064,78.055,78.055,275016.0
2020-09-22 09:30:00,86.49,86.49,86.48,86.49,89180.0,78.055,78.055,78.0459,78.055,89180.0
2020-09-22 09:40:00,86.48,86.49,86.48,86.49,16175.0,78.0459,78.055,78.0459,78.055,16175.0
2020-09-22 09:50:00,86.48,86.5,86.48,86.5,27971.0,78.0459,78.064,78.0459,78.064,27971.0
2020-09-22 10:00:00,86.5,86.5,86.49,86.5,21769.0,78.064,78.064,78.055,78.064,21769.0
2020-09-22 10:10:00,86.5,86.5,86.49,86.49,58581.0,78.064,78.064,78.055,78.055,58581.0
2020-09-22 10:20:00,86.5,86.5,86.49,86.5,43524.0,78.064,78.064,78.055,78.064,43524.0
2020-09-22 10:30:00,86.49,86.5,86.49,86.49,34540.0,78.055,78.064,78.055,78.055,34540.0
2020-09-22 10:40:00,86.49,86.5,86.49,86.5,15987.0,78.055,78.064,78.055,78.064,15987.0
2020-09-22 10:50:00,86.49,86.5,86.49,86.5,31864.0,78.055,78.064,78.055,78.064,31864.0
2020-09-22 11:00:00,86.5,86.5,86.49,86.5,97660.0,78.064,78.064,78.055,78.064,97660.0
2020-09-22 11:10:00,86.5,86.5,86.49,86.5,26209.0,78.064,78.064,78.055,78.064,26209.0
2020-09-22 11:20:00,86.5,86.5,86.49,86.49,27493.0,78.064,78.064,78.055,78.055,27493.0
2020-09-22 11:30:00,86.5,86.5,86.49,86.5,32134.0,78.064,78.064,78.055,78.064,32134.0
2020-09-22 11:40:00,86.49,86.5,86.49,86.5,38771.0,78.055,78.064,78.055,78.064,38771.0
2020-09-22 11:50:00,86.5,86.5,86.49,86.5,43324.0,78.064,78.064,78.055,78.064,43324.0
2020-09-22 12:00:00,86.5,86.5,86.49,86.5,17498.0,78.064,78.064,78.055,78.064,17498.0
2020-09-22 12:10:00,86.5,86.5,86.49,86.5,58319.0,78.064,78.064,78.055,78.064,58319.0
2020-09-22 12:20:00,86.5,86.5,86.49,86.5,17439.0,78.064,78.064,78.055,78.064,17439.0
2020-09-22 12:30:00,86.5,86.5,86.49,86.5,16054.0,78.064,78.064,78.055,78.064,16054.0
2020-09-22 12:40:00,86.5,86.5,86.49,86.5,15793.0,78.064,78.064,78.055,78.064,15793.0
2020-09-22 12:50:00,86.5,86.5,86.49,86.5,23434.0,78.064,78.064,78.055,78.064,23434.0
2020-09-22 13:00:00,86.5,86.5,86.49,86.5,21547.0,78.064,78.064,78.055,78.064,21547.0
2020-09-22 13:10:00,86.5,86.5,86.49,86.49,41182.0,78.064,78.064,78.055,78.055,41182.0
2020-09-22 13:20:00,86.5,86.5,86.49,86.5,25545.0,78.064,78.064,78.055,78.064,25545.0
2020-09-22 13:30:00,86.5,86.5,86.49,86.49,34844.0,78.064,78.064,78.055,78.055,34844.0
2020-09-22 13:40:00,86.5,86.5,86.49,86.5,28343.0,78.064,78.064,78.055,78.064,28343.0
2020-09-22 13:50:00,86.5,86.5,86.49,86.49,18047.0,78.064,78.064,78.055,78.055,18047.0
2020-09-22 14:00:00,86.5,86.5,86.49,86.5,22560.0,78.064,78.064,78.055,78.064,22560.0
2020-09-22 14:10:00,86.5,86.5,86.49,86.5,78187.0,78.064,78.064,78.055,78.064,78187.0
2020-09-22 14:20:00,86.5,86.5,86.49,86.5,38417.0,78.064,78.064,78.055,78.064,38417.0
2020-09-22 14:30:00,86.5,86.5,86.49,86.5,31924.0,78.064,78.064,78.055,78.064,31924.0
2020-09-22 14:40:00,86.5,86.5,86.49,86.49,20972.0,78.064,78.064,78.055,78.055,20972.0
2020-09-22 14:50:00,86.5,86.5,86.49,86.5,54682.0,78.064,78.064,78.055,78.064,54682.0
2020-09-22 15:00:00,86.49,86.5,86.49,86.5,21417.0,78.055,78.064,78.055,78.064,21417.0
2020-09-22 15:10:00,86.5,86.5,86.49,86.5,51407.0,78.064,78.064,78.055,78.064,51407.0
2020-09-22 15:20:00,86.5,86.5,86.49,86.49,27988.0,78.064,78.064,78.055,78.055,27988.0
2020-09-22 15:30:00,86.5,86.5,86.49,86.5,71048.0,78.064,78.064,78.055,78.064,71048.0
2020-09-22 15:40:00,86.49,86.5,86.49,86.5,33873.0,78.055,78.064,78.055,78.064,33873.0
2020-09-22 15:50:00,86.5,86.5,86.49,86.5,155881.0,78.064,78.064,78.055,78.064,155881.0
2020-09-23 09:30:00,86.49,86.5,86.49,86.5,128398.0,78.055,78.064,78.055,78.064,128398.0
2020-09-23 09:40:00,86.5,86.5,86.49,86.49,20388.0,78.064,78.064,78.055,78.055,20388.0
2020-09-23 09:50:00,86.5,86.5,86.49,86.5,50447.0,78.064,78.064,78.055,78.064,50447.0
2020-09-23 10:00:00,86.5,86.5,86.49,86.5,13880.0,78.064,78.064,78.055,78.064,13880.0
2020-09-23 10:10:00,86.49,86.5,86.49,86.5,69291.0,78.055,78.064,78.055,78.064,69291.0
2020-09-23 10:20:00,86.5,86.5,86.49,86.49,27990.0,78.064,78.064,78.055,78.055,27990.0
2020-09-23 10:30:00,86.5,86.5,86.49,86.5,32919.0,78.064,78.064,78.055,78.064,32919.0
2020-09-23 10:40:00,86.49,86.5,86.49,86.5,20014.0,78.055,78.064,78.055,78.064,20014.0
2020-09-23 10:50:00,86.49,86.5,86.49,86.5,35430.0,78.055,78.064,78.055,78.064,35430.0
2020-09-23 11:00:00,86.5,86.5,86.49,86.5,36778.0,78.064,78.064,78.055,78.064,36778.0
2020-09-23 11:10:00,86.5,86.5,86.49,86.49,13923.0,78.064,78.064,78.055,78.055,13923.0
2020-09-23 11:20:00,86.5,86.5,86.49,86.5,36542.0,78.064,78.064,78.055,78.064,36542.0
2020-09-23 11:30:00,86.5,86.5,86.49,86.5,188262.0,78.064,78.064,78.055,78.064,188262.0
2020-09-23 11:40:00,86.5,86.5,86.49,86.5,32111.0,78.064,78.064,78.055,78.064,32111.0
2020-09-23 11:50:00,86.5,86.5,86.49,86.5,12401.0,78.064,78.064,78.055,78.064,12401.0
2020-09-23 12:00:00,86.5,86.5,86.49,86.5,39276.0,78.064,78.064,78.055,78.064,39276.0
2020-09-23 12:10:00,86.5,86.5,86.49,86.5,17300.0,78.064,78.064,78.055,78.064,17300.0
2020-09-23 12:20:00,86.5,86.5,86.49,86.5,11348.0,78.064,78.064,78.055,78.064,11348.0
2020-09-23 12:30:00,86.5,86.5,86.48,86.49,202080.0,78.064,78.064,78.0459,78.055,202080.0
2020-09-23 12:40:00,86.49,86.49,86.48,86.49,26376.0,78.055,78.055,78.0459,78.055,26376.0
2020-09-23 12:50:00,86.48,86.49,86.48,86.48,18121.0,78.0459,78.055,78.0459,78.0459,18121.0
2020-09-23 13:00:00,86.49,86.49,86.48,86.49,12006.0,78.055,78.055,78.0459,78.055,12006.0
2020-09-23 13:10:00,86.49,86.49,86.48,86.49,56195.0,78.055,78.055,78.0459,78.055,56195.0
2020-09-23 13:20:00,86.49,86.49,86.48,86.49,13711.0,78.055,78.055,78.0459,78.055,13711.0
2020-09-23 13:30:00,86.48,86.49,86.48,86.49,11295.0,78.0459,78.055,78.0459,78.055,11295.0
2020-09-23 13:40:00,86.49,86.49,86.48,86.48,22071.0,78.055,78.055,78.0459,78.0459,22071.0
2020-09-23 13:50:00,86.49,86.49,86.48,86.49,41293.0,78.055,78.055,78.0459,78.055,41293.0
2020-09-23 14:00:00,86.49,86.49,86.48,86.49,25101.0,78.055,78.055,78.0459,78.055,25101.0
2020-09-23 14:10:00,86.48,86.49,86.48,86.48,12178.0,78.0459,78.055,78.0459,78.0459,12178.0
2020-09-23 14:20:00,86.49,86.49,86.48,86.49,30368.0,78.055,78.055,78.0459,78.055,30368.0
2020-09-23 14:30:00,86.49,86.49,86.48,86.49,41287.0,78.055,78.055,78.0459,78.055,41287.0
2020-09-23 14:40:00,86.49,86.49,86.48,86.49,37705.0,78.055,78.055,78.0459,78.055,37705.0
2020-09-23 14:50:00,86.49,86.49,86.48,86.48,20569.0,78.055,78.055,78.0459,78.0459,20569.0
2020-09-23 15:00:00,86.49,86.49,86.48,86.49,114539.0,78.055,78.055,78.0459,78.055,114539.0
2020-09-23 15:10:00,86.48,86.49,86.48,86.48,136780.0,78.0459,78.055,78.0459,78.0459,136780.0
2020-09-23 15:20:00,86.49,86.49,86.48,86.49,68705.0,78.055,78.055,78.0459,78.055,68705.0
2020-09-23 15:30:00,86.49,86.49,86.48,86.49,550841.0,78.055,78.055,78.0459,78.055,550841.0
2020-09-23 15:40:00,86.49,86.49,86.48,86.49,129171.0,78.055,78.055,78.0459,78.055,129171.0
2020-09-23 15:50:00,86.49,86.5,86.48,86.49,152286.0,78.055,78.064,78.0459,78.055,152286.0
2020-09-24 09:30:00,86.49,86.5,86.49,86.49,88294.0,78.055,78.064,78.055,78.055,88294.0
2020-09-24 09:40:00,86.49,86.5,86.49,86.49,39868.0,78.055,78.064,78.055,78.055,39868.0
2020-09-24 09:50:00,86.49,86.5,86.49,86.5,15722.0,78.055,78.064,78.055,78.064,15722.0
2020-09-24 10:00:00,86.49,86.5,86.49,86.5,16783.0,78.055,78.064,78.055,78.064,16783.0
2020-09-24 10:10:00,86.49,86.5,86.49,86.5,46220.0,78.055,78.064,78.055,78.064,46220.0
2020-09-24 10:20:00,86.49,86.5,86.49,86.5,69039.0,78.055,78.064,78.055,78.064,69039.0
2020-09-24 10:30:00,86.49,86.5,86.49,86.49,26347.0,78.055,78.064,78.055,78.055,26347.0
2020-09-24 10:40:00,86.5,86.5,86.49,86.49,32420.0,78.064,78.064,78.055,78.055,32420.0
2020-09-24 10:50:00,86.49,86.5,86.49,86.49,20016.0,78.055,78.064,78.055,78.055,20016.0
2020-09-24 11:00:00,86.49,86.5,86.49,86.5,94252.0,78.055,78.064,78.055,78.064,94252.0
2020-09-24 11:10:00,86.5,86.5,86.49,86.49,48271.0,78.064,78.064,78.055,78.055,48271.0
2020-09-24 11:20:00,86.49,86.5,86.49,86.5,30837.0,78.055,78.064,78.055,78.064,30837.0
2020-09-24 11:30:00,86.5,86.5,86.49,86.49,27027.0,78.064,78.064,78.055,78.055,27027.0
2020-09-24 11:40:00,86.5,86.5,86.49,86.49,26185.0,78.064,78.064,78.055,78.055,26185.0
2020-09-24 11:50:00,86.49,86.5,86.49,86.49,37880.0,78.055,78.064,78.055,78.055,37880.0
2020-09-24 12:00:00,86.49,86.5,86.48,86.48,65808.0,78.055,78.064,78.0459,78.0459,65808.0
2020-09-24 12:10:00,86.48,86.49,86.48,86.48,35779.0,78.0459,78.055,78.0459,78.0459,35779.0
2020-09-24 12:20:00,86.48,86.49,86.48,86.48,62675.0,78.0459,78.055,78.0459,78.0459,62675.0
2020-09-24 12:30:00,86.49,86.49,86.48,86.49,19489.0,78.055,78.055,78.0459,78.055,19489.0
2020-09-24 12:40:00,86.49,86.49,86.48,86.48,35494.0,78.055,78.055,78.0459,78.0459,35494.0
2020-09-24 12:50:00,86.49,86.49,86.48,86.48,28100.0,78.055,78.055,78.0459,78.0459,28100.0
2020-09-24 13:00:00,86.49,86.49,86.48,86.49,34257.0,78.055,78.055,78.0459,78.055,34257.0
2020-09-24 13:10:00,86.49,86.49,86.48,86.48,40968.0,78.055,78.055,78.0459,78.0459,40968.0
2020-09-24 13:20:00,86.49,86.49,86.48,86.48,48345.0,78.055,78.055,78.0459,78.0459,48345.0
2020-09-24 13:30:00,86.49,86.49,86.48,86.48,14960.0,78.055,78.055,78.0459,78.0459,14960.0
2020-09-24 13:40:00,86.49,86.49,86.48,86.48,47300.0,78.055,78.055,78.0459,78.0459,47300.0
2020-09-24 13:50:00,86.49,86.49,86.48,86.48,34639.0,78.055,78.055,78.0459,78.0459,34639.0
2020-09-24 14:00:00,86.48,86.49,86.48,86.48,40461.0,78.0459,78.055,78.0459,78.0459,40461.0
2020-09-24 14:10:00,86.49,86.49,86.48,86.48,53421.0,78.055,78.055,78.0459,78.0459,53421.0
2020-09-24 14:20:00,86.49,86.49,86.48,86.49,183859.0,78.055,78.055,78.0459,78.055,183859.0
2020-09-24 14:30:00,86.49,86.49,86.48,86.48,30730.0,78.055,78.055,78.0459,78.0459,30730.0
2020-09-24 14:40:00,86.49,86.49,86.48,86.48,41243.0,78.055,78.055,78.0459,78.0459,41243.0
2020-09-24 14:50:00,86.49,86.49,86.48,86.48,28713.0,78.055,78.055,78.0459,78.0459,28713.0
2020-09-24 15:00:00,86.49,86.49,86.48,86.49,80199.0,78.055,78.055,78.0459,78.055,80199.0
2020-09-24 15:10:00,86.48,86.49,86.48,86.49,81585.0,78.0459,78.055,78.0459,78.055,81585.0
2020-09-24 15:20:00,86.49,86.5,86.48,86.5,180163.0,78.055,78.064,78.0459,78.064,180163.0
2020-09-24 15:30:00,86.5,86.5,86.49,86.5,126052.0,78.064,78.064,78.055,78.064,126052.0
2020-09-24 15:40:00,86.5,86.5,86.49,86.49,72057.0,78.064,78.064,78.055,78.055,72057.0
2020-09-24 15:50:00,86.5,86.5,86.48,86.48,138040.0,78.064,78.064,78.0459,78.0459,138040.0
2020-09-25 09:30:00,86.5,86.51,86.5,86.51,54973.0,78.064,78.073,78.064,78.073,54973.0
2020-09-25 09:40:00,86.5,86.51,86.5,86.51,8370.0,78.064,78.073,78.064,78.073,8370.0
2020-09-25 09:50:00,86.51,86.51,86.5,86.51,22379.0,78.073,78.073,78.064,78.073,22379.0
2020-09-25 10:00:00,86.51,86.51,86.5,86.5,11379.0,78.073,78.073,78.064,78.064,11379.0
2020-09-25 10:10:00,86.51,86.51,86.5,86.5,4798.0,78.073,78.073,78.064,78.064,4798.0
2020-09-25 10:20:00,86.51,86.51,86.5,86.5,48802.0,78.073,78.073,78.064,78.064,48802.0
2020-09-25 10:30:00,86.51,86.51,86.5,86.51,17370.0,78.073,78.073,78.064,78.073,17370.0
2020-09-25 10:40:00,86.51,86.51,86.5,86.51,22991.0,78.073,78.073,78.064,78.073,22991.0
2020-09-25 10:50:00,86.5,86.51,86.5,86.51,20663.0,78.064,78.073,78.064,78.073,20663.0
2020-09-25 11:00:00,86.5,86.51,86.5,86.5,15734.0,78.064,78.073,78.064,78.064,15734.0
2020-09-25 11:10:00,86.51,86.51,86.5,86.51,43729.0,78.073,78.073,78.064,78.073,43729.0
2020-09-25 11:20:00,86.51,86.51,86.5,86.51,26994.0,78.073,78.073,78.064,78.073,26994.0
2020-09-25 11:30:00,86.5,86.51,86.5,86.51,41190.0,78.064,78.073,78.064,78.073,41190.0
2020-09-25 11:40:00,86.51,86.51,86.5,86.5,13987.0,78.073,78.073,78.064,78.064,13987.0
2020-09-25 11:50:00,86.5,86.51,86.5,86.51,9338.0,78.064,78.073,78.064,78.073,9338.0
2020-09-25 12:00:00,86.51,86.51,86.5,86.5,38667.0,78.073,78.073,78.064,78.064,38667.0
2020-09-25 12:10:00,86.5,86.51,86.5,86.5,20886.0,78.064,78.073,78.064,78.064,20886.0
2020-09-25 12:20:00,86.5,86.51,86.5,86.51,33841.0,78.064,78.073,78.064,78.073,33841.0
2020-09-25 12:30:00,86.51,86.51,86.5,86.51,13169.0,78.073,78.073,78.064,78.073,13169.0
2020-09-25 12:40:00,86.5,86.51,86.5,86.51,22643.0,78.064,78.073,78.064,78.073,22643.0
2020-09-25 12:50:00,86.5,86.51,86.5,86.51,98128.0,78.064,78.073,78.064,78.073,98128.0
2020-09-25 13:00:00,86.5,86.51,86.5,86.51,20689.0,78.064,78.073,78.064,78.073,20689.0
2020-09-25 13:10:00,86.5,86.51,86.5,86.51,26051.0,78.064,78.073,78.064,78.073,26051.0
2020-09-25 13:20:00,86.51,86.51,86.5,86.51,42046.0,78.073,78.073,78.064,78.073,42046.0
2020-09-25 13:30:00,86.51,86.51,86.5,86.51,11440.0,78.073,78.073,78.064,78.073,11440.0
2020-09-25 13:40:00,86.51,86.51,86.5,86.51,48355.0,78.073,78.073,78.064,78.073,48355.0
2020-09-25 13:50:00,86.51,86.51,86.5,86.51,20182.0,78.073,78.073,78.064,78.073,20182.0
2020-09-25 14:00:00,86.5,86.51,86.5,86.5,205895.0,78.064,78.073,78.064,78.064,205895.0
2020-09-25 14:10:00,86.5,86.51,86.5,86.51,199198.0,78.064,78.073,78.064,78.073,199198.0
2020-09-25 14:20:00,86.51,86.51,86.5,86.51,44516.0,78.073,78.073,78.064,78.073,44516.0
2020-09-25 14:30:00,86.51,86.51,86.5,86.51,42397.0,78.073,78.073,78.064,78.073,42397.0
2020-09-25 14:40:00,86.51,86.51,86.5,86.51,64201.0,78.073,78.073,78.064,78.073,64201.0
2020-09-25 14:50:00,86.5,86.51,86.5,86.51,15498.0,78.064,78.073,78.064,78.073,15498.0
2020-09-25 15:00:00,86.51,86.51,86.5,86.51,30644.0,78.073,78.073,78.064,78.073,30644.0
2020-09-25 15:10:00,86.51,86.51,86.5,86.5,19259.0,78.073,78.073,78.064,78.064,19259.0
2020-09-25 15:20:00,86.51,86.51,86.5,86.5,27681.0,78.073,78.073,78.064,78.064,27681.0
2020-09-25 15:30:00,86.51,86.51,86.5,86.51,61022.0,78.073,78.073,78.064,78.073,61022.0
2020-09-25 15:40:00,86.51,86.51,86.5,86.51,29005.0,78.073,78.073,78.064,78.073,29005.0
2020-09-25 15:50:00,86.5,86.51,86.5,86.5,94206.0,78.064,78.073,78.064,78.064,94206.0
2020-09-28 09:30:00,86.51,86.51,86.5,86.51,58663.0,78.073,78.073,78.064,78.073,58663.0
2020-09-28 09:40:00,86.51,86.51,86.5,86.51,9064.0,78.073,78.073,78.064,78.073,9064.0
2020-09-28 09:50:00,86.51,86.51,86.5,86.5,11990.0,78.073,78.073,78.064,78.064,11990.0
2020-09-28 10:00:00,86.51,86.51,86.5,86.51,136673.0,78.073,78.073,78.064,78.073,136673.0
2020-09-28 10:10:00,86.5,86.51,86.5,86.5,45743.0,78.064,78.073,78.064,78.064,45743.0
2020-09-28 10:20:00,86.5,86.51,86.5,86.51,22616.0,78.064,78.073,78.064,78.073,22616.0
2020-09-28 10:30:00,86.5,86.51,86.5,86.51,43765.0,78.064,78.073,78.064,78.073,43765.0
2020-09-28 10:40:00,86.51,86.51,86.5,86.51,43772.0,78.073,78.073,78.064,78.073,43772.0
2020-09-28 10:50:00,86.51,86.51,86.5,86.5,28906.0,78.073,78.073,78.064,78.064,28906.0
2020-09-28 11:00:00,86.5,86.51,86.5,86.5,33577.0,78.064,78.073,78.064,78.064,33577.0
2020-09-28 11:10:00,86.5,86.51,86.5,86.5,19129.0,78.064,78.073,78.064,78.064,19129.0
2020-09-28 11:20:00,86.5,86.51,86.5,86.5,28302.0,78.064,78.073,78.064,78.064,28302.0
2020-09-28 11:30:00,86.51,86.51,86.5,86.5,6428.0,78.073,78.073,78.064,78.064,6428.0
2020-09-28 11:40:00,86.5,86.51,86.5,86.5,127486.0,78.064,78.073,78.064,78.064,127486.0
2020-09-28 11:50:00,86.51,86.51,86.5,86.5,23390.0,78.073,78.073,78.064,78.064,23390.0
2020-09-28 12:00:00,86.5,86.51,86.5,86.5,11658.0,78.064,78.073,78.064,78.064,11658.0
2020-09-28 12:10:00,86.51,86.51,86.5,86.5,16797.0,78.073,78.073,78.064,78.064,16797.0
2020-09-28 12:20:00,86.5,86.51,86.5,86.5,52785.0,78.064,78.073,78.064,78.064,52785.0
2020-09-28 12:30:00,86.5,86.51,86.5,86.5,76844.0,78.064,78.073,78.064,78.064,76844.0
2020-09-28 12:40:00,86.5,86.51,86.49,86.5,68150.0,78.064,78.073,78.055,78.064,68150.0
2020-09-28 12:50:00,86.49,86.5,86.49,86.5,26168.0,78.055,78.064,78.055,78.064,26168.0
2020-09-28 13:00:00,86.5,86.5,86.49,86.5,6519.0,78.064,78.064,78.055,78.064,6519.0
2020-09-28 13:10:00,86.5,86.5,86.49,86.5,18456.0,78.064,78.064,78.055,78.064,18456.0
2020-09-28 13:20:00,86.5,86.5,86.49,86.5,13458.0,78.064,78.064,78.055,78.064,13458.0
2020-09-28 13:30:00,86.5,86.5,86.49,86.5,45985.0,78.064,78.064,78.055,78.064,45985.0
2020-09-28 13:40:00,86.5,86.5,86.49,86.5,14427.0,78.064,78.064,78.055,78.064,14427.0
2020-09-28 13:50:00,86.5,86.5,86.49,86.5,19942.0,78.064,78.064,78.055,78.064,19942.0
2020-09-28 14:00:00,86.5,86.5,86.49,86.5,13300.0,78.064,78.064,78.055,78.064,13300.0
2020-09-28 14:10:00,86.5,86.5,86.49,86.5,40550.0,78.064,78.064,78.055,78.064,40550.0
2020-09-28 14:20:00,86.5,86.5,86.49,86.5,14044.0,78.064,78.064,78.055,78.064,14044.0
2020-09-28 14:30:00,86.5,86.5,86.49,86.5,5243.0,78.064,78.064,78.055,78.064,5243.0
2020-09-28 14:40:00,86.5,86.5,86.49,86.5,21481.0,78.064,78.064,78.055,78.064,21481.0
2020-09-28 14:50:00,86.5,86.5,86.49,86.5,13179.0,78.064,78.064,78.055,78.064,13179.0
2020-09-28 15:00:00,86.5,86.51,86.49,86.51,36673.0,78.064,78.073,78.055,78.073,36673.0
2020-09-28 15:10:00,86.51,86.51,86.5,86.51,41880.0,78.073,78.073,78.064,78.073,41880.0
2020-09-28 15:20:00,86.5,86.51,86.49,86.5,185534.0,78.064,78.073,78.055,78.064,185534.0
2020-09-28 15:30:00,86.49,86.5,86.49,86.5,189555.0,78.055,78.064,78.055,78.064,189555.0
2020-09-28 15:40:00,86.5,86.5,86.49,86.5,47430.0,78.064,78.064,78.055,78.064,47430.0
2020-09-28 15:50:00,86.5,86.51,86.5,86.51,452136.0,78.064,78.073,78.064,78.073,452136.0
2020-09-29 09:30:00,86.51,86.51,86.5,86.51,34564.0,78.073,78.073,78.064,78.073,34564.0
2020-09-29 09:40:00,86.51,86.51,86.5,86.51,12685.0,78.073,78.073,78.064,78.073,12685.0
2020-09-29 09:50:00,86.51,86.51,86.5,86.5,427364.0,78.073,78.073,78.064,78.064,427364.0
2020-09-29 10:00:00,86.5,86.51,86.5,86.5,62842.0,78.064,78.073,78.064,78.064,62842.0
2020-09-29 10:10:00,86.5,86.51,86.5,86.5,7729.0,78.064,78.073,78.064,78.064,7729.0
2020-09-29 10:20:00,86.51,86.51,86.5,86.5,9625.0,78.073,78.073,78.064,78.064,9625.0
2020-09-29 10:30:00,86.51,86.51,86.5,86.5,47377.0,78.073,78.073,78.064,78.064,47377.0
2020-09-29 10:40:00,86.5,86.51,86.5,86.5,13915.0,78.064,78.073,78.064,78.064,13915.0
2020-09-29 10:50:00,86.5,86.51,86.5,86.5,11824.0,78.064,78.073,78.064,78.064,11824.0
2020-09-29 11:00:00,86.5,86.51,86.5,86.51,41811.0,78.064,78.073,78.064,78.073,41811.0
2020-09-29 11:10:00,86.5,86.51,86.5,86.51,49362.0,78.064,78.073,78.064,78.073,49362.0
2020-09-29 11:20:00,86.5,86.51,86.5,86.5,13218.0,78.064,78.073,78.064,78.064,13218.0
2020-09-29 11:30:00,86.51,86.51,86.5,86.51,11425.0,78.073,78.073,78.064,78.073,11425.0
2020-09-29 11:40:00,86.51,86.51,86.5,86.51,18940.0,78.073,78.073,78.064,78.073,18940.0
2020-09-29 11:50:00,86.51,86.51,86.5,86.51,19597.0,78.073,78.073,78.064,78.073,19597.0
2020-09-29 12:00:00,86.51,86.51,86.5,86.51,14751.0,78.073,78.073,78.064,78.073,14751.0
2020-09-29 12:10:00,86.51,86.51,86.5,86.5,34813.0,78.073,78.073,78.064,78.064,34813.0
2020-09-29 12:20:00,86.51,86.51,86.5,86.51,9574.0,78.073,78.073,78.064,78.073,9574.0
2020-09-29 12:30:00,86.51,86.51,86.5,86.51,14216.0,78.073,78.073,78.064,78.073,14216.0
2020-09-29 12:40:00,86.5,86.52,86.5,86.5,351997.0,78.064,78.082,78.064,78.064,351997.0
2020-09-29 12:50:00,86.5,86.51,86.5,86.51,22089.0,78.064,78.073,78.064,78.073,22089.0
2020-09-29 13:00:00,86.51,86.51,86.5,86.51,17305.0,78.073,78.073,78.064,78.073,17305.0
2020-09-29 13:10:00,86.51,86.51,86.5,86.51,71438.0,78.073,78.073,78.064,78.073,71438.0
2020-09-29 13:20:00,86.51,86.51,86.5,86.51,10350.0,78.073,78.073,78.064,78.073,10350.0
2020-09-29 13:30:00,86.51,86.51,86.5,86.51,8553.0,78.073,78.073,78.064,78.073,8553.0
2020-09-29 13:40:00,86.51,86.51,86.5,86.51,23537.0,78.073,78.073,78.064,78.073,23537.0
2020-09-29 13:50:00,86.51,86.51,86.5,86.51,14415.0,78.073,78.073,78.064,78.073,14415.0
2020-09-29 14:00:00,86.51,86.51,86.5,86.51,19131.0,78.073,78.073,78.064,78.073,19131.0
2020-09-29 14:10:00,86.51,86.51,86.5,86.51,18322.0,78.073,78.073,78.064,78.073,18322.0
2020-09-29 14:20:00,86.51,86.51,86.5,86.51,42374.0,78.073,78.073,78.064,78.073,42374.0
2020-09-29 14:30:00,86.5,86.51,86.5,86.51,23607.0,78.064,78.073,78.064,78.073,23607.0
2020-09-29 14:40:00,86.5,86.51,86.5,86.51,40507.0,78.064,78.073,78.064,78.073,40507.0
2020-09-29 14:50:00,86.51,86.51,86.5,86.5,91803.0,78.073,78.073,78.064,78.064,91803.0
2020-09-29 15:00:00,86.51,86.51,86.5,86.51,51272.0,78.073,78.073,78.064,78.073,51272.0
2020-09-29 15:10:00,86.51,86.51,86.5,86.51,85103.0,78.073,78.073,78.064,78.073,85103.0
2020-09-29 15:20:00,86.51,86.51,86.5,86.51,30256.0,78.073,78.073,78.064,78.073,30256.0
2020-09-29 15:30:00,86.51,86.51,86.5,86.51,31454.0,78.073,78.073,78.064,78.073,31454.0
2020-09-29 15:40:00,86.51,86.51,86.5,86.5,37949.0,78.073,78.073,78.064,78.064,37949.0
2020-09-29 15:50:00,86.51,86.51,86.5,86.5,258183.0,78.073,78.073,78.064,78.064,258183.0
2020-09-30 09:30:00,86.51,86.51,86.5,86.51,138004.0,78.073,78.073,78.064,78.073,138004.0
2020-09-30 09:40:00,86.51,86.51,86.5,86.51,10826.0,78.073,78.073,78.064,78.073,10826.0
2020-09-30 09:50:00,86.51,86.51,86.5,86.5,69894.0,78.073,78.073,78.064,78.064,69894.0
2020-09-30 10:00:00,86.5,86.51,86.49,86.49,432806.0,78.064,78.073,78.055,78.055,432806.0
2020-09-30 10:10:00,86.5,86.5,86.49,86.49,95023.0,78.064,78.064,78.055,78.055,95023.0
2020-09-30 10:20:00,86.5,86.5,86.49,86.5,50713.0,78.064,78.064,78.055,78.064,50713.0
2020-09-30 10:30:00,86.5,86.5,86.49,86.49,22441.0,78.064,78.064,78.055,78.055,22441.0
2020-09-30 10:40:00,86.5,86.5,86.49,86.49,21021.0,78.064,78.064,78.055,78.055,21021.0
2020-09-30 10:50:00,86.5,86.5,86.49,86.5,40578.0,78.064,78.064,78.055,78.064,40578.0
2020-09-30 11:00:00,86.5,86.5,86.49,86.49,42985.0,78.064,78.064,78.055,78.055,42985.0
2020-09-30 11:10:00,86.5,86.5,86.49,86.5,39768.0,78.064,78.064,78.055,78.064,39768.0
2020-09-30 11:20:00,86.5,86.5,86.49,86.5,10578.0,78.064,78.064,78.055,78.064,10578.0
2020-09-30 11:30:00,86.5,86.5,86.49,86.5,14473.0,78.064,78.064,78.055,78.064,14473.0
2020-09-30 11:40:00,86.5,86.51,86.49,86.5,432322.0,78.064,78.073,78.055,78.064,432322.0
2020-09-30 11:50:00,86.5,86.51,86.5,86.5,25027.0,78.064,78.073,78.064,78.064,25027.0
2020-09-30 12:00:00,86.51,86.51,86.5,86.5,27239.0,78.073,78.073,78.064,78.064,27239.0
2020-09-30 12:10:00,86.5,86.51,86.5,86.5,40685.0,78.064,78.073,78.064,78.064,40685.0
2020-09-30 12:20:00,86.51,86.51,86.5,86.5,15861.0,78.073,78.073,78.064,78.064,15861.0
2020-09-30 12:30:00,86.5,86.51,86.5,86.51,23854.0,78.064,78.073,78.064,78.073,23854.0
2020-09-30 12:40:00,86.5,86.51,86.5,86.5,12966.0,78.064,78.073,78.064,78.064,12966.0
2020-09-30 12:50:00,86.5,86.51,86.5,86.5,55791.0,78.064,78.073,78.064,78.064,55791.0
2020-09-30 13:00:00,86.5,86.51,86.5,86.5,59322.0,78.064,78.073,78.064,78.064,59322.0
2020-09-30 13:10:00,86.5,86.51,86.5,86.5,12239.0,78.064,78.073,78.064,78.064,12239.0
2020-09-30 13:20:00,86.5,86.51,86.5,86.5,20172.0,78.064,78.073,78.064,78.064,20172.0
2020-09-30 13:30:00,86.51,86.51,86.5,86.5,14368.0,78.073,78.073,78.064,78.064,14368.0
2020-09-30 13:40:00,86.5,86.51,86.5,86.51,43042.0,78.064,78.073,78.064,78.073,43042.0
2020-09-30 13:50:00,86.5,86.51,86.5,86.5,86718.0,78.064,78.073,78.064,78.064,86718.0
2020-09-30 14:00:00,86.51,86.51,86.5,86.51,32399.0,78.073,78.073,78.064,78.073,32399.0
2020-09-30 14:10:00,86.51,86.51,86.5,86.51,17742.0,78.073,78.073,78.064,78.073,17742.0
2020-09-30 14:20:00,86.51,86.51,86.5,86.51,51080.0,78.073,78.073,78.064,78.073,51080.0
2020-09-30 14:30:00,86.51,86.51,86.5,86.51,52716.0,78.073,78.073,78.064,78.073,52716.0
2020-09-30 14:40:00,86.51,86.51,86.5,86.51,42595.0,78.073,78.073,78.064,78.073,42595.0
2020-09-30 14:50:00,86.51,86.51,86.5,86.5,72630.0,78.073,78.073,78.064,78.064,72630.0
2020-09-30 15:00:00,86.5,86.51,86.5,86.51,60716.0,78.064,78.073,78.064,78.073,60716.0
2020-09-30 15:10:00,86.5,86.51,86.5,86.51,78458.0,78.064,78.073,78.064,78.073,78458.0
2020-09-30 15:20:00,86.51,86.51,86.5,86.51,64305.0,78.073,78.073,78.064,78.073,64305.0
2020-09-30 15:30:00,86.5,86.51,86.5,86.5,119670.0,78.064,78.073,78.064,78.064,119670.0
2020-09-30 15:40:00,86.51,86.51,86.5,86.51,80240.0,78.073,78.073,78.064,78.073,80240.0
2020-09-30 15:50:00,86.5,86.51,86.5,86.5,252433.0,78.064,78.073,78.064,78.064,252433.0
2020-10-01 09:30:00,86.45,86.46,86.45,86.45,95727.0,78.055,78.064,78.055,78.055,95727.0
2020-10-01 09:40:00,86.45,86.46,86.45,86.45,59490.0,78.055,78.064,78.055,78.055,59490.0
2020-10-01 09:50:00,86.45,86.46,86.45,86.45,59982.0,78.055,78.064,78.055,78.055,59982.0
2020-10-01 10:00:00,86.45,86.46,86.45,86.46,81128.0,78.055,78.064,78.055,78.064,81128.0
2020-10-01 10:10:00,86.45,86.46,86.45,86.45,50147.0,78.055,78.064,78.055,78.055,50147.0
2020-10-01 10:20:00,86.45,86.46,86.45,86.45,30399.0,78.055,78.064,78.055,78.055,30399.0
2020-10-01 10:30:00,86.46,86.46,86.45,86.45,22201.0,78.064,78.064,78.055,78.055,22201.0
2020-10-01 10:40:00,86.45,86.46,86.45,86.46,25027.0,78.055,78.064,78.055,78.064,25027.0
2020-10-01 10:50:00,86.45,86.46,86.45,86.45,109172.0,78.055,78.064,78.055,78.055,109172.0
2020-10-01 11:00:00,86.45,86.46,86.45,86.45,19243.0,78.055,78.064,78.055,78.055,19243.0
2020-10-01 11:10:00,86.46,86.46,86.45,86.46,23603.0,78.064,78.064,78.055,78.064,23603.0
2020-10-01 11:20:00,86.45,86.46,86.45,86.46,63813.0,78.055,78.064,78.055,78.064,63813.0
2020-10-01 11:30:00,86.46,86.46,86.45,86.46,20697.0,78.064,78.064,78.055,78.064,20697.0
2020-10-01 11:40:00,86.45,86.46,86.45,86.46,39837.0,78.055,78.064,78.055,78.064,39837.0
2020-10-01 11:50:00,86.46,86.47,86.45,86.47,1334614.0,78.064,78.0731,78.055,78.0731,1334614.0
2020-10-01 12:00:00,86.46,86.47,86.46,86.46,36601.0,78.064,78.0731,78.064,78.064,36601.0
2020-10-01 12:10:00,86.46,86.47,86.46,86.47,11281.0,78.064,78.0731,78.064,78.0731,11281.0
2020-10-01 12:20:00,86.46,86.47,86.46,86.46,29618.0,78.064,78.0731,78.064,78.064,29618.0
2020-10-01 12:30:00,86.46,86.47,86.46,86.46,33842.0,78.064,78.0731,78.064,78.064,33842.0
2020-10-01 12:40:00,86.46,86.47,86.46,86.46,15380.0,78.064,78.0731,78.064,78.064,15380.0
2020-10-01 12:50:00,86.46,86.47,86.46,86.46,25455.0,78.064,78.0731,78.064,78.064,25455.0
2020-10-01 13:00:00,86.46,86.47,86.46,86.47,41459.0,78.064,78.0731,78.064,78.0731,41459.0
2020-10-01 13:10:00,86.46,86.47,86.46,86.46,18771.0,78.064,78.0731,78.064,78.064,18771.0
2020-10-01 13:20:00,86.47,86.47,86.46,86.46,50086.0,78.0731,78.0731,78.064,78.064,50086.0
2020-10-01 13:30:00,86.47,86.47,86.46,86.46,67298.0,78.0731,78.0731,78.064,78.064,67298.0
2020-10-01 13:40:00,86.46,86.47,86.46,86.47,137874.0,78.064,78.0731,78.064,78.0731,137874.0
2020-10-01 13:50:00,86.46,86.47,86.46,86.46,85510.0,78.064,78.0731,78.064,78.064,85510.0
2020-10-01 14:00:00,86.47,86.47,86.46,86.46,38222.0,78.0731,78.0731,78.064,78.064,38222.0
2020-10-01 14:10:00,86.47,86.47,86.46,86.47,18518.0,78.0731,78.0731,78.064,78.0731,18518.0
2020-10-01 14:20:00,86.46,86.47,86.46,86.46,48645.0,78.064,78.0731,78.064,78.064,48645.0
2020-10-01 14:30:00,86.46,86.47,86.46,86.47,26944.0,78.064,78.0731,78.064,78.0731,26944.0
2020-10-01 14:40:00,86.47,86.47,86.46,86.46,18117.0,78.0731,78.0731,78.064,78.064,18117.0
2020-10-01 14:50:00,86.47,86.47,86.46,86.47,32635.0,78.0731,78.0731,78.064,78.0731,32635.0
2020-10-01 15:00:00,86.46,86.47,86.46,86.46,60065.0,78.064,78.0731,78.064,78.064,60065.0
2020-10-01 15:10:00,86.47,86.47,86.45,86.45,162287.0,78.0731,78.0731,78.055,78.055,162287.0
2020-10-01 15:20:00,86.46,86.46,86.45,86.46,33371.0,78.064,78.064,78.055,78.064,33371.0
2020-10-01 15:30:00,86.45,86.46,86.45,86.45,68902.0,78.055,78.064,78.055,78.055,68902.0
2020-10-01 15:40:00,86.45,86.46,86.45,86.45,344802.0,78.055,78.064,78.055,78.055,344802.0
2020-10-01 15:50:00,86.45,86.46,86.45,86.45,145079.0,78.055,78.064,78.055,78.055,145079.0
2020-10-02 09:30:00,86.46,86.47,86.45,86.46,195132.0,78.064,78.0731,78.055,78.064,195132.0
2020-10-02 09:40:00,86.46,86.46,86.45,86.45,30943.0,78.064,78.064,78.055,78.055,30943.0
2020-10-02 09:50:00,86.45,86.46,86.45,86.45,53853.0,78.055,78.064,78.055,78.055,53853.0
2020-10-02 10:00:00,86.45,86.46,86.45,86.45,28977.0,78.055,78.064,78.055,78.055,28977.0
2020-10-02 10:10:00,86.45,86.46,86.45,86.45,68444.0,78.055,78.064,78.055,78.055,68444.0
2020-10-02 10:20:00,86.45,86.46,86.45,86.45,27183.0,78.055,78.064,78.055,78.055,27183.0
2020-10-02 10:30:00,86.45,86.46,86.45,86.45,26823.0,78.055,78.064,78.055,78.055,26823.0
2020-10-02 10:40:00,86.45,86.46,86.45,86.45,7373.0,78.055,78.064,78.055,78.055,7373.0
2020-10-02 10:50:00,86.45,86.46,86.45,86.45,26467.0,78.055,78.064,78.055,78.055,26467.0
2020-10-02 11:00:00,86.45,86.46,86.45,86.45,53078.0,78.055,78.064,78.055,78.055,53078.0
2020-10-02 11:10:00,86.45,86.46,86.44,86.45,60629.0,78.055,78.064,78.046,78.055,60629.0
2020-10-02 11:20:00,86.44,86.45,86.44,86.45,62529.0,78.046,78.055,78.046,78.055,62529.0
2020-10-02 11:30:00,86.45,86.45,86.44,86.45,129914.0,78.055,78.055,78.046,78.055,129914.0
2020-10-02 11:40:00,86.45,86.45,86.44,86.45,16196.0,78.055,78.055,78.046,78.055,16196.0
2020-10-02 11:50:00,86.45,86.45,86.44,86.45,110704.0,78.055,78.055,78.046,78.055,110704.0
2020-10-02 12:00:00,86.45,86.45,86.44,86.45,21304.0,78.055,78.055,78.046,78.055,21304.0
2020-10-02 12:10:00,86.45,86.45,86.44,86.45,69938.0,78.055,78.055,78.046,78.055,69938.0
2020-10-02 12:20:00,86.45,86.45,86.44,86.45,26424.0,78.055,78.055,78.046,78.055,26424.0
2020-10-02 12:30:00,86.45,86.45,86.44,86.45,26872.0,78.055,78.055,78.046,78.055,26872.0
2020-10-02 12:40:00,86.45,86.45,86.44,86.44,17159.0,78.055,78.055,78.046,78.046,17159.0
2020-10-02 12:50:00,86.44,86.45,86.44,86.45,23675.0,78.046,78.055,78.046,78.055,23675.0
2020-10-02 13:00:00,86.45,86.45,86.44,86.45,30336.0,78.055,78.055,78.046,78.055,30336.0
2020-10-02 13:10:00,86.45,86.45,86.44,86.45,111631.0,78.055,78.055,78.046,78.055,111631.0
2020-10-02 13:20:00,86.45,86.45,86.44,86.45,33820.0,78.055,78.055,78.046,78.055,33820.0
2020-10-02 13:30:00,86.45,86.46,86.44,86.45,44634.0,78.055,78.064,78.046,78.055,44634.0
2020-10-02 13:40:00,86.46,86.46,86.45,86.45,43276.0,78.064,78.064,78.055,78.055,43276.0
2020-10-02 13:50:00,86.46,86.46,86.45,86.45,46533.0,78.064,78.064,78.055,78.055,46533.0
2020-10-02 14:00:00,86.45,86.46,86.45,86.45,62516.0,78.055,78.064,78.055,78.055,62516.0
2020-10-02 14:10:00,86.45,86.46,86.45,86.45,67330.0,78.055,78.064,78.055,78.055,67330.0
2020-10-02 14:20:00,86.45,86.46,86.45,86.45,36839.0,78.055,78.064,78.055,78.055,36839.0
2020-10-02 14:30:00,86.45,86.46,86.45,86.45,49928.0,78.055,78.064,78.055,78.055,49928.0
2020-10-02 14:40:00,86.45,86.46,86.45,86.45,58281.0,78.055,78.064,78.055,78.055,58281.0
2020-10-02 14:50:00,86.45,86.46,86.45,86.45,68809.0,78.055,78.064,78.055,78.055,68809.0
2020-10-02 15:00:00,86.45,86.46,86.45,86.45,42548.0,78.055,78.064,78.055,78.055,42548.0
2020-10-02 15:10:00,86.45,86.46,86.45,86.45,52587.0,78.055,78.064,78.055,78.055,52587.0
2020-10-02 15:20:00,86.45,86.46,86.45,86.45,61600.0,78.055,78.064,78.055,78.055,61600.0
2020-10-02 15:30:00,86.45,86.46,86.45,86.45,59864.0,78.055,78.064,78.055,78.055,59864.0
2020-10-02 15:40:00,86.45,86.46,86.45,86.45,152357.0,78.055,78.064,78.055,78.055,152357.0
2020-10-02 15:50:00,86.46,86.46,86.45,86.45,457801.0,78.064,78.064,78.055,78.055,457801.0
2020-10-05 09:30:00,86.45,86.45,86.44,86.45,141132.0,78.055,78.055,78.046,78.055,141132.0
2020-10-05 09:40:00,86.45,86.45,86.44,86.44,93006.0,78.055,78.055,78.046,78.046,93006.0
2020-10-05 09:50:00,86.45,86.45,86.44,86.44,18059.0,78.055,78.055,78.046,78.046,18059.0
2020-10-05 10:00:00,86.45,86.45,86.43,86.43,53827.0,78.055,78.055,78.0369,78.0369,53827.0
2020-10-05 10:10:00,86.44,86.44,86.43,86.44,32191.0,78.046,78.046,78.0369,78.046,32191.0
2020-10-05 10:20:00,86.44,86.44,86.43,86.43,12533.0,78.046,78.046,78.0369,78.0369,12533.0
2020-10-05 10:30:00,86.44,86.44,86.43,86.44,50816.0,78.046,78.046,78.0369,78.046,50816.0
2020-10-05 10:40:00,86.43,86.44,86.43,86.44,25329.0,78.0369,78.046,78.0369,78.046,25329.0
2020-10-05 10:50:00,86.44,86.44,86.43,86.43,49418.0,78.046,78.046,78.0369,78.0369,49418.0
2020-10-05 11:00:00,86.43,86.44,86.43,86.44,218212.0,78.0369,78.046,78.0369,78.046,218212.0
2020-10-05 11:10:00,86.44,86.44,86.43,86.44,35551.0,78.046,78.046,78.0369,78.046,35551.0
2020-10-05 11:20:00,86.44,86.44,86.43,86.43,26687.0,78.046,78.046,78.0369,78.0369,26687.0
2020-10-05 11:30:00,86.44,86.44,86.43,86.44,66731.0,78.046,78.046,78.0369,78.046,66731.0
2020-10-05 11:40:00,86.44,86.44,86.43,86.44,37662.0,78.046,78.046,78.0369,78.046,37662.0
2020-10-05 11:50:00,86.44,86.44,86.43,86.43,24938.0,78.046,78.046,78.0369,78.0369,24938.0
2020-10-05 12:00:00,86.44,86.44,86.43,86.44,14013.0,78.046,78.046,78.0369,78.046,14013.0
2020-10-05 12:10:00,86.44,86.44,86.43,86.44,10649.0,78.046,78.046,78.0369,78.046,10649.0
2020-10-05 12:20:00,86.44,86.44,86.43,86.44,64382.0,78.046,78.046,78.0369,78.046,64382.0
2020-10-05 12:30:00,86.44,86.44,86.43,86.43,16014.0,78.046,78.046,78.0369,78.0369,16014.0
2020-10-05 12:40:00,86.44,86.44,86.42,86.42,122951.0,78.046,78.046,78.0279,78.0279,122951.0
2020-10-05 12:50:00,86.43,86.43,86.42,86.43,24253.0,78.0369,78.0369,78.0279,78.0369,24253.0
2020-10-05 13:00:00,86.43,86.43,86.42,86.42,14372.0,78.0369,78.0369,78.0279,78.0279,14372.0
2020-10-05 13:10:00,86.42,86.43,86.42,86.42,14461.0,78.0279,78.0369,78.0279,78.0279,14461.0
2020-10-05 13:20:00,86.43,86.43,86.42,86.43,37887.0,78.0369,78.0369,78.0279,78.0369,37887.0
2020-10-05 13:30:00,86.43,86.43,86.42,86.43,22583.0,78.0369,78.0369,78.0279,78.0369,22583.0
2020-10-05 13:40:00,86.43,86.43,86.42,86.43,14436.0,78.0369,78.0369,78.0279,78.0369,14436.0
2020-10-05 13:50:00,86.42,86.43,86.42,86.43,108106.0,78.0279,78.0369,78.0279,78.0369,108106.0
2020-10-05 14:00:00,86.43,86.43,86.42,86.43,70301.0,78.0369,78.0369,78.0279,78.0369,70301.0
2020-10-05 14:10:00,86.43,86.43,86.42,86.43,42962.0,78.0369,78.0369,78.0279,78.0369,42962.0
2020-10-05 14:20:00,86.43,86.43,86.42,86.43,21466.0,78.0369,78.0369,78.0279,78.0369,21466.0
2020-10-05 14:30:00,86.42,86.43,86.42,86.43,16162.0,78.0279,78.0369,78.0279,78.0369,16162.0
2020-10-05 14:40:00,86.43,86.43,86.42,86.43,16367.0,78.0369,78.0369,78.0279,78.0369,16367.0
2020-10-05 14:50:00,86.42,86.43,86.42,86.42,59339.0,78.0279,78.0369,78.0279,78.0279,59339.0
2020-10-05 15:00:00,86.42,86.43,86.42,86.42,89997.0,78.0279,78.0369,78.0279,78.0279,89997.0
2020-10-05 15:10:00,86.43,86.43,86.42,86.42,45186.0,78.0369,78.0369,78.0279,78.0279,45186.0
2020-10-05 15:20:00,86.43,86.43,86.42,86.42,42823.0,78.0369,78.0369,78.0279,78.0279,42823.0
2020-10-05 15:30:00,86.42,86.43,86.42,86.42,62742.0,78.0279,78.0369,78.0279,78.0279,62742.0
2020-10-05 15:40:00,86.42,86.43,86.42,86.43,126584.0,78.0279,78.0369,78.0279,78.0369,126584.0
2020-10-05 15:50:00,86.43,86.43,86.42,86.42,352437.0,78.0369,78.0369,78.0279,78.0279,352437.0
2020-10-06 09:30:00,86.43,86.44,86.42,86.42,66075.0,78.0369,78.046,78.0279,78.0279,66075.0
2020-10-06 09:40:00,86.42,86.43,86.42,86.43,51015.0,78.0279,78.0369,78.0279,78.0369,51015.0
2020-10-06 09:50:00,86.43,86.44,86.43,86.44,33417.0,78.0369,78.046,78.0369,78.046,33417.0
2020-10-06 10:00:00,86.44,86.44,86.43,86.44,46328.0,78.046,78.046,78.0369,78.046,46328.0
2020-10-06 10:10:00,86.43,86.44,86.43,86.44,19558.0,78.0369,78.046,78.0369,78.046,19558.0
2020-10-06 10:20:00,86.43,86.44,86.43,86.43,47484.0,78.0369,78.046,78.0369,78.0369,47484.0
2020-10-06 10:30:00,86.44,86.44,86.42,86.42,28265.0,78.046,78.046,78.0279,78.0279,28265.0
2020-10-06 10:40:00,86.43,86.43,86.42,86.42,36698.0,78.0369,78.0369,78.0279,78.0279,36698.0
2020-10-06 10:50:00,86.43,86.43,86.42,86.42,30214.0,78.0369,78.0369,78.0279,78.0279,30214.0
2020-10-06 11:00:00,86.43,86.43,86.42,86.43,77621.0,78.0369,78.0369,78.0279,78.0369,77621.0
2020-10-06 11:10:00,86.43,86.43,86.42,86.43,86979.0,78.0369,78.0369,78.0279,78.0369,86979.0
2020-10-06 11:20:00,86.42,86.44,86.42,86.44,69848.0,78.0279,78.046,78.0279,78.046,69848.0
2020-10-06 11:30:00,86.43,86.44,86.42,86.42,77376.0,78.0369,78.046,78.0279,78.0279,77376.0
2020-10-06 11:40:00,86.43,86.43,86.42,86.42,107666.0,78.0369,78.0369,78.0279,78.0279,107666.0
2020-10-06 11:50:00,86.43,86.43,86.42,86.42,19667.0,78.0369,78.0369,78.0279,78.0279,19667.0
2020-10-06 12:00:00,86.43,86.43,86.42,86.43,10611.0,78.0369,78.0369,78.0279,78.0369,10611.0
2020-10-06 12:10:00,86.43,86.43,86.42,86.43,39024.0,78.0369,78.0369,78.0279,78.0369,39024.0
2020-10-06 12:20:00,86.43,86.43,86.42,86.42,20878.0,78.0369,78.0369,78.0279,78.0279,20878.0
2020-10-06 12:30:00,86.42,86.43,86.42,86.42,11491.0,78.0279,78.0369,78.0279,78.0279,11491.0
2020-10-06 12:40:00,86.42,86.43,86.42,86.43,15593.0,78.0279,78.0369,78.0279,78.0369,15593.0
2020-10-06 12:50:00,86.42,86.43,86.42,86.42,70574.0,78.0279,78.0369,78.0279,78.0279,70574.0
2020-10-06 13:00:00,86.42,86.43,86.42,86.43,21945.0,78.0279,78.0369,78.0279,78.0369,21945.0
2020-10-06 13:10:00,86.42,86.43,86.42,86.42,83237.0,78.0279,78.0369,78.0279,78.0279,83237.0
2020-10-06 13:20:00,86.43,86.43,86.42,86.42,42745.0,78.0369,78.0369,78.0279,78.0279,42745.0
2020-10-06 13:30:00,86.42,86.43,86.42,86.42,25872.0,78.0279,78.0369,78.0279,78.0279,25872.0
2020-10-06 13:40:00,86.42,86.43,86.42,86.42,144340.0,78.0279,78.0369,78.0279,78.0279,144340.0
2020-10-06 13:50:00,86.42,86.43,86.42,86.42,25969.0,78.0279,78.0369,78.0279,78.0279,25969.0
2020-10-06 14:00:00,86.43,86.43,86.42,86.42,52585.0,78.0369,78.0369,78.0279,78.0279,52585.0
2020-10-06 14:10:00,86.42,86.43,86.42,86.42,28843.0,78.0279,78.0369,78.0279,78.0279,28843.0
2020-10-06 14:20:00,86.42,86.43,86.42,86.42,47813.0,78.0279,78.0369,78.0279,78.0279,47813.0
2020-10-06 14:30:00,86.42,86.43,86.42,86.42,131425.0,78.0279,78.0369,78.0279,78.0279,131425.0
2020-10-06 14:40:00,86.42,86.43,86.42,86.42,46000.0,78.0279,78.0369,78.0279,78.0279,46000.0
2020-10-06 14:50:00,86.42,86.43,86.42,86.42,140108.0,78.0279,78.0369,78.0279,78.0279,140108.0
2020-10-06 15:00:00,86.42,86.43,86.42,86.43,87040.0,78.0279,78.0369,78.0279,78.0369,87040.0
2020-10-06 15:10:00,86.43,86.43,86.42,86.42,43731.0,78.0369,78.0369,78.0279,78.0279,43731.0
2020-10-06 15:20:00,86.42,86.43,86.42,86.42,51273.0,78.0279,78.0369,78.0279,78.0279,51273.0
2020-10-06 15:30:00,86.42,86.43,86.42,86.42,56674.0,78.0279,78.0369,78.0279,78.0279,56674.0
2020-10-06 15:40:00,86.43,86.43,86.42,86.42,85212.0,78.0369,78.0369,78.0279,78.0279,85212.0
2020-10-06 15:50:00,86.42,86.43,86.42,86.42,191189.0,78.0279,78.0369,78.0279,78.0279,191189.0
2020-10-07 09:30:00,86.4,86.42,86.4,86.41,395648.0,78.0099,78.0279,78.0099,78.0189,395648.0
2020-10-07 09:40:00,86.4,86.42,86.4,86.41,55056.0,78.0099,78.0279,78.0099,78.0189,55056.0
2020-10-07 09:50:00,86.42,86.42,86.41,86.42,19773.0,78.0279,78.0279,78.0189,78.0279,19773.0
2020-10-07 10:00:00,86.42,86.42,86.41,86.42,23091.0,78.0279,78.0279,78.0189,78.0279,23091.0
2020-10-07 10:10:00,86.41,86.42,86.41,86.41,14054.0,78.0189,78.0279,78.0189,78.0189,14054.0
2020-10-07 10:20:00,86.41,86.42,86.41,86.42,37398.0,78.0189,78.0279,78.0189,78.0279,37398.0
2020-10-07 10:30:00,86.42,86.42,86.41,86.41,29882.0,78.0279,78.0279,78.0189,78.0189,29882.0
2020-10-07 10:40:00,86.41,86.42,86.41,86.41,10340.0,78.0189,78.0279,78.0189,78.0189,10340.0
2020-10-07 10:50:00,86.42,86.42,86.41,86.42,31853.0,78.0279,78.0279,78.0189,78.0279,31853.0
2020-10-07 11:00:00,86.42,86.42,86.41,86.42,27383.0,78.0279,78.0279,78.0189,78.0279,27383.0
2020-10-07 11:10:00,86.42,86.42,86.41,86.42,12691.0,78.0279,78.0279,78.0189,78.0279,12691.0
2020-10-07 11:20:00,86.41,86.42,86.41,86.41,10494.0,78.0189,78.0279,78.0189,78.0189,10494.0
2020-10-07 11:30:00,86.42,86.42,86.41,86.42,15732.0,78.0279,78.0279,78.0189,78.0279,15732.0
2020-10-07 11:40:00,86.42,86.42,86.41,86.42,22171.0,78.0279,78.0279,78.0189,78.0279,22171.0
2020-10-07 11:50:00,86.42,86.42,86.41,86.42,9243.0,78.0279,78.0279,78.0189,78.0279,9243.0
2020-10-07 12:00:00,86.41,86.42,86.41,86.41,94988.0,78.0189,78.0279,78.0189,78.0189,94988.0
2020-10-07 12:10:00,86.42,86.42,86.41,86.42,37578.0,78.0279,78.0279,78.0189,78.0279,37578.0
2020-10-07 12:20:00,86.42,86.42,86.41,86.42,11356.0,78.0279,78.0279,78.0189,78.0279,11356.0
2020-10-07 12:30:00,86.41,86.42,86.41,86.41,17961.0,78.0189,78.0279,78.0189,78.0189,17961.0
2020-10-07 12:40:00,86.42,86.42,86.41,86.41,21599.0,78.0279,78.0279,78.0189,78.0189,21599.0
2020-10-07 12:50:00,86.41,86.42,86.41,86.42,53884.0,78.0189,78.0279,78.0189,78.0279,53884.0
2020-10-07 13:00:00,86.42,86.42,86.41,86.42,11633.0,78.0279,78.0279,78.0189,78.0279,11633.0
2020-10-07 13:10:00,86.41,86.42,86.41,86.42,58466.0,78.0189,78.0279,78.0189,78.0279,58466.0
2020-10-07 13:20:00,86.42,86.42,86.41,86.42,15565.0,78.0279,78.0279,78.0189,78.0279,15565.0
2020-10-07 13:30:00,86.42,86.42,86.41,86.42,265271.0,78.0279,78.0279,78.0189,78.0279,265271.0
2020-10-07 13:40:00,86.42,86.42,86.41,86.42,42707.0,78.0279,78.0279,78.0189,78.0279,42707.0
2020-10-07 13:50:00,86.41,86.42,86.41,86.42,51274.0,78.0189,78.0279,78.0189,78.0279,51274.0
2020-10-07 14:00:00,86.41,86.42,86.41,86.42,44879.0,78.0189,78.0279,78.0189,78.0279,44879.0
2020-10-07 14:10:00,86.42,86.42,86.41,86.42,98324.0,78.0279,78.0279,78.0189,78.0279,98324.0
2020-10-07 14:20:00,86.42,86.42,86.41,86.42,36803.0,78.0279,78.0279,78.0189,78.0279,36803.0
2020-10-07 14:30:00,86.42,86.42,86.41,86.41,16020.0,78.0279,78.0279,78.0189,78.0189,16020.0
2020-10-07 14:40:00,86.42,86.42,86.41,86.42,58046.0,78.0279,78.0279,78.0189,78.0279,58046.0
2020-10-07 14:50:00,86.42,86.42,86.41,86.42,69517.0,78.0279,78.0279,78.0189,78.0279,69517.0
2020-10-07 15:00:00,86.41,86.42,86.41,86.42,168695.0,78.0189,78.0279,78.0189,78.0279,168695.0
2020-10-07 15:10:00,86.41,86.42,86.4,86.41,136204.0,78.0189,78.0279,78.0099,78.0189,136204.0
2020-10-07 15:20:00,86.41,86.41,86.4,86.41,94315.0,78.0189,78.0189,78.0099,78.0189,94315.0
2020-10-07 15:30:00,86.41,86.41,86.4,86.41,70078.0,78.0189,78.0189,78.0099,78.0189,70078.0
2020-10-07 15:40:00,86.41,86.42,86.4,86.41,141214.0,78.0189,78.0279,78.0099,78.0189,141214.0
2020-10-07 15:50:00,86.41,86.42,86.41,86.41,101216.0,78.0189,78.0279,78.0189,78.0189,101216.0
2020-10-08 09:30:00,86.42,86.42,86.41,86.42,62989.0,78.0279,78.0279,78.0189,78.0279,62989.0
2020-10-08 09:40:00,86.42,86.42,86.41,86.42,58805.0,78.0279,78.0279,78.0189,78.0279,58805.0
2020-10-08 09:50:00,86.41,86.42,86.41,86.42,30101.0,78.0189,78.0279,78.0189,78.0279,30101.0
2020-10-08 10:00:00,86.42,86.42,86.41,86.42,18817.0,78.0279,78.0279,78.0189,78.0279,18817.0
2020-10-08 10:10:00,86.42,86.43,86.41,86.42,46218.0,78.0279,78.0369,78.0189,78.0279,46218.0
2020-10-08 10:20:00,86.42,86.43,86.42,86.42,46917.0,78.0279,78.0369,78.0279,78.0279,46917.0
2020-10-08 10:30:00,86.42,86.43,86.42,86.42,30460.0,78.0279,78.0369,78.0279,78.0279,30460.0
2020-10-08 10:40:00,86.43,86.43,86.42,86.42,84491.0,78.0369,78.0369,78.0279,78.0279,84491.0
2020-10-08 10:50:00,86.42,86.43,86.42,86.42,46445.0,78.0279,78.0369,78.0279,78.0279,46445.0
2020-10-08 11:00:00,86.42,86.43,86.42,86.42,55740.0,78.0279,78.0369,78.0279,78.0279,55740.0
2020-10-08 11:10:00,86.43,86.43,86.42,86.42,70228.0,78.0369,78.0369,78.0279,78.0279,70228.0
2020-10-08 11:20:00,86.42,86.43,86.42,86.42,36556.0,78.0279,78.0369,78.0279,78.0279,36556.0
2020-10-08 11:30:00,86.42,86.43,86.42,86.42,56881.0,78.0279,78.0369,78.0279,78.0279,56881.0
2020-10-08 11:40:00,86.42,86.43,86.42,86.42,24398.0,78.0279,78.0369,78.0279,78.0279,24398.0
2020-10-08 11:50:00,86.42,86.43,86.42,86.42,47923.0,78.0279,78.0369,78.0279,78.0279,47923.0
2020-10-08 12:00:00,86.42,86.43,86.42,86.42,25901.0,78.0279,78.0369,78.0279,78.0279,25901.0
2020-10-08 12:10:00,86.42,86.43,86.42,86.42,7547.0,78.0279,78.0369,78.0279,78.0279,7547.0
2020-10-08 12:20:00,86.42,86.43,86.42,86.42,11230.0,78.0279,78.0369,78.0279,78.0279,11230.0
2020-10-08 12:30:00,86.42,86.43,86.42,86.42,25962.0,78.0279,78.0369,78.0279,78.0279,25962.0
2020-10-08 12:40:00,86.42,86.43,86.42,86.42,45920.0,78.0279,78.0369,78.0279,78.0279,45920.0
2020-10-08 12:50:00,86.42,86.43,86.42,86.42,13532.0,78.0279,78.0369,78.0279,78.0279,13532.0
2020-10-08 13:00:00,86.42,86.43,86.42,86.42,21297.0,78.0279,78.0369,78.0279,78.0279,21297.0
2020-10-08 13:10:00,86.42,86.43,86.42,86.42,19625.0,78.0279,78.0369,78.0279,78.0279,19625.0
2020-10-08 13:20:00,86.42,86.43,86.42,86.42,41428.0,78.0279,78.0369,78.0279,78.0279,41428.0
2020-10-08 13:30:00,86.42,86.43,86.42,86.42,31156.0,78.0279,78.0369,78.0279,78.0279,31156.0
2020-10-08 13:40:00,86.42,86.43,86.42,86.42,24221.0,78.0279,78.0369,78.0279,78.0279,24221.0
2020-10-08 13:50:00,86.42,86.43,86.42,86.42,43410.0,78.0279,78.0369,78.0279,78.0279,43410.0
2020-10-08 14:00:00,86.42,86.43,86.42,86.42,46989.0,78.0279,78.0369,78.0279,78.0279,46989.0
2020-10-08 14:10:00,86.43,86.43,86.42,86.43,48555.0,78.0369,78.0369,78.0279,78.0369,48555.0
2020-10-08 14:20:00,86.43,86.43,86.42,86.42,82758.0,78.0369,78.0369,78.0279,78.0279,82758.0
2020-10-08 14:30:00,86.43,86.43,86.42,86.42,47908.0,78.0369,78.0369,78.0279,78.0279,47908.0
2020-10-08 14:40:00,86.43,86.43,86.42,86.43,123439.0,78.0369,78.0369,78.0279,78.0369,123439.0
2020-10-08 14:50:00,86.42,86.43,86.42,86.42,29790.0,78.0279,78.0369,78.0279,78.0279,29790.0
2020-10-08 15:00:00,86.42,86.43,86.42,86.43,30977.0,78.0279,78.0369,78.0279,78.0369,30977.0
2020-10-08 15:10:00,86.43,86.43,86.42,86.43,23683.0,78.0369,78.0369,78.0279,78.0369,23683.0
2020-10-08 15:20:00,86.42,86.43,86.42,86.43,62413.0,78.0279,78.0369,78.0279,78.0369,62413.0
2020-10-08 15:30:00,86.42,86.43,86.42,86.42,66439.0,78.0279,78.0369,78.0279,78.0279,66439.0
2020-10-08 15:40:00,86.43,86.43,86.42,86.42,71119.0,78.0369,78.0369,78.0279,78.0279,71119.0
2020-10-08 15:50:00,86.43,86.43,86.42,86.42,200802.0,78.0369,78.0369,78.0279,78.0279,200802.0
2020-10-09 09:30:00,86.43,86.43,86.42,86.42,19399.0,78.0369,78.0369,78.0279,78.0279,19399.0
2020-10-09 09:40:00,86.42,86.43,86.42,86.42,57571.0,78.0279,78.0369,78.0279,78.0279,57571.0
2020-10-09 09:50:00,86.42,86.43,86.42,86.42,16581.0,78.0279,78.0369,78.0279,78.0279,16581.0
2020-10-09 10:00:00,86.42,86.43,86.42,86.42,41978.0,78.0279,78.0369,78.0279,78.0279,41978.0
2020-10-09 10:10:00,86.43,86.43,86.42,86.42,33298.0,78.0369,78.0369,78.0279,78.0279,33298.0
2020-10-09 10:20:00,86.42,86.43,86.42,86.43,38609.0,78.0279,78.0369,78.0279,78.0369,38609.0
2020-10-09 10:30:00,86.43,86.43,86.42,86.43,38582.0,78.0369,78.0369,78.0279,78.0369,38582.0
2020-10-09 10:40:00,86.42,86.43,86.42,86.43,26985.0,78.0279,78.0369,78.0279,78.0369,26985.0
2020-10-09 10:50:00,86.42,86.43,86.42,86.43,211557.0,78.0279,78.0369,78.0279,78.0369,211557.0
2020-10-09 11:00:00,86.43,86.43,86.42,86.42,33486.0,78.0369,78.0369,78.0279,78.0279,33486.0
2020-10-09 11:10:00,86.42,86.43,86.42,86.42,13996.0,78.0279,78.0369,78.0279,78.0279,13996.0
2020-10-09 11:20:00,86.42,86.43,86.42,86.42,66922.0,78.0279,78.0369,78.0279,78.0279,66922.0
2020-10-09 11:30:00,86.42,86.43,86.42,86.42,81174.0,78.0279,78.0369,78.0279,78.0279,81174.0
2020-10-09 11:40:00,86.42,86.43,86.42,86.42,44001.0,78.0279,78.0369,78.0279,78.0279,44001.0
2020-10-09 11:50:00,86.42,86.43,86.41,86.42,45276.0,78.0279,78.0369,78.0189,78.0279,45276.0
2020-10-09 12:00:00,86.41,86.42,86.41,86.42,38985.0,78.0189,78.0279,78.0189,78.0279,38985.0
2020-10-09 12:10:00,86.42,86.42,86.41,86.42,22480.0,78.0279,78.0279,78.0189,78.0279,22480.0
2020-10-09 12:20:00,86.42,86.42,86.41,86.42,23752.0,78.0279,78.0279,78.0189,78.0279,23752.0
2020-10-09 12:30:00,86.41,86.42,86.41,86.41,14536.0,78.0189,78.0279,78.0189,78.0189,14536.0
2020-10-09 12:40:00,86.42,86.42,86.41,86.42,12323.0,78.0279,78.0279,78.0189,78.0279,12323.0
2020-10-09 12:50:00,86.41,86.42,86.41,86.42,30363.0,78.0189,78.0279,78.0189,78.0279,30363.0
2020-10-09 13:00:00,86.42,86.42,86.41,86.42,16871.0,78.0279,78.0279,78.0189,78.0279,16871.0
2020-10-09 13:10:00,86.42,86.42,86.41,86.41,21641.0,78.0279,78.0279,78.0189,78.0189,21641.0
2020-10-09 13:20:00,86.42,86.42,86.41,86.42,26938.0,78.0279,78.0279,78.0189,78.0279,26938.0
2020-10-09 13:30:00,86.42,86.42,86.41,86.42,25015.0,78.0279,78.0279,78.0189,78.0279,25015.0
2020-10-09 13:40:00,86.42,86.42,86.41,86.42,35990.0,78.0279,78.0279,78.0189,78.0279,35990.0
2020-10-09 13:50:00,86.41,86.42,86.41,86.41,27685.0,78.0189,78.0279,78.0189,78.0189,27685.0
2020-10-09 14:00:00,86.42,86.42,86.41,86.41,37407.0,78.0279,78.0279,78.0189,78.0189,37407.0
2020-10-09 14:10:00,86.42,86.42,86.41,86.42,15836.0,78.0279,78.0279,78.0189,78.0279,15836.0
2020-10-09 14:20:00,86.42,86.42,86.41,86.42,40262.0,78.0279,78.0279,78.0189,78.0279,40262.0
2020-10-09 14:30:00,86.42,86.42,86.41,86.42,168209.0,78.0279,78.0279,78.0189,78.0279,168209.0
2020-10-09 14:40:00,86.42,86.42,86.41,86.42,22321.0,78.0279,78.0279,78.0189,78.0279,22321.0
2020-10-09 14:50:00,86.42,86.42,86.41,86.42,33266.0,78.0279,78.0279,78.0189,78.0279,33266.0
2020-10-09 15:00:00,86.42,86.42,86.41,86.42,34036.0,78.0279,78.0279,78.0189,78.0279,34036.0
2020-10-09 15:10:00,86.42,86.42,86.41,86.41,29086.0,78.0279,78.0279,78.0189,78.0189,29086.0
2020-10-09 15:20:00,86.41,86.42,86.41,86.42,29158.0,78.0189,78.0279,78.0189,78.0279,29158.0
2020-10-09 15:30:00,86.42,86.42,86.41,86.41,75395.0,78.0279,78.0279,78.0189,78.0189,75395.0
2020-10-09 15:40:00,86.42,86.42,86.41,86.41,36614.0,78.0279,78.0279,78.0189,78.0189,36614.0
2020-10-09 15:50:00,86.42,86.42,86.41,86.41,203181.0,78.0279,78.0279,78.0189,78.0189,203181.0
2020-10-12 09:30:00,86.42,86.43,86.42,86.42,161515.0,78.0279,78.0369,78.0279,78.0279,161515.0
2020-10-12 09:40:00,86.42,86.43,86.42,86.42,37123.0,78.0279,78.0369,78.0279,78.0279,37123.0
2020-10-12 09:50:00,86.43,86.43,86.41,86.42,119596.0,78.0369,78.0369,78.0189,78.0279,119596.0
2020-10-12 10:00:00,86.42,86.42,86.41,86.41,9138.0,78.0279,78.0279,78.0189,78.0189,9138.0
2020-10-12 10:10:00,86.42,86.42,86.41,86.42,23321.0,78.0279,78.0279,78.0189,78.0279,23321.0
2020-10-12 10:20:00,86.41,86.42,86.41,86.42,26997.0,78.0189,78.0279,78.0189,78.0279,26997.0
2020-10-12 10:30:00,86.41,86.42,86.41,86.42,9713.0,78.0189,78.0279,78.0189,78.0279,9713.0
2020-10-12 10:40:00,86.42,86.42,86.41,86.41,15336.0,78.0279,78.0279,78.0189,78.0189,15336.0
2020-10-12 10:50:00,86.42,86.42,86.41,86.41,19759.0,78.0279,78.0279,78.0189,78.0189,19759.0
2020-10-12 11:00:00,86.41,86.42,86.41,86.42,61059.0,78.0189,78.0279,78.0189,78.0279,61059.0
2020-10-12 11:10:00,86.42,86.42,86.41,86.41,47771.0,78.0279,78.0279,78.0189,78.0189,47771.0
2020-10-12 11:20:00,86.42,86.42,86.41,86.42,20948.0,78.0279,78.0279,78.0189,78.0279,20948.0
2020-10-12 11:30:00,86.42,86.42,86.41,86.42,30135.0,78.0279,78.0279,78.0189,78.0279,30135.0
2020-10-12 11:40:00,86.42,86.42,86.41,86.42,17707.0,78.0279,78.0279,78.0189,78.0279,17707.0
2020-10-12 11:50:00,86.42,86.42,86.41,86.42,59917.0,78.0279,78.0279,78.0189,78.0279,59917.0
2020-10-12 12:00:00,86.42,86.42,86.41,86.42,23356.0,78.0279,78.0279,78.0189,78.0279,23356.0
2020-10-12 12:10:00,86.42,86.42,86.41,86.42,107648.0,78.0279,78.0279,78.0189,78.0279,107648.0
2020-10-12 12:20:00,86.42,86.42,86.41,86.42,26642.0,78.0279,78.0279,78.0189,78.0279,26642.0
2020-10-12 12:30:00,86.42,86.42,86.41,86.41,66344.0,78.0279,78.0279,78.0189,78.0189,66344.0
2020-10-12 12:40:00,86.42,86.42,86.41,86.42,37156.0,78.0279,78.0279,78.0189,78.0279,37156.0
2020-10-12 12:50:00,86.41,86.42,86.41,86.41,30373.0,78.0189,78.0279,78.0189,78.0189,30373.0
2020-10-12 13:00:00,86.42,86.42,86.41,86.41,33178.0,78.0279,78.0279,78.0189,78.0189,33178.0
2020-10-12 13:10:00,86.42,86.42,86.41,86.42,17088.0,78.0279,78.0279,78.0189,78.0279,17088.0
2020-10-12 13:20:00,86.42,86.42,86.41,86.42,22418.0,78.0279,78.0279,78.0189,78.0279,22418.0
2020-10-12 13:30:00,86.42,86.42,86.41,86.41,31203.0,78.0279,78.0279,78.0189,78.0189,31203.0
2020-10-12 13:40:00,86.42,86.42,86.41,86.42,44940.0,78.0279,78.0279,78.0189,78.0279,44940.0
2020-10-12 13:50:00,86.42,86.42,86.41,86.42,213589.0,78.0279,78.0279,78.0189,78.0279,213589.0
2020-10-12 14:00:00,86.42,86.42,86.41,86.41,59624.0,78.0279,78.0279,78.0189,78.0189,59624.0
2020-10-12 14:10:00,86.42,86.42,86.41,86.42,30750.0,78.0279,78.0279,78.0189,78.0279,30750.0
2020-10-12 14:20:00,86.41,86.42,86.41,86.42,80978.0,78.0189,78.0279,78.0189,78.0279,80978.0
2020-10-12 14:30:00,86.42,86.42,86.41,86.41,39705.0,78.0279,78.0279,78.0189,78.0189,39705.0
2020-10-12 14:40:00,86.42,86.42,86.41,86.41,42642.0,78.0279,78.0279,78.0189,78.0189,42642.0
2020-10-12 14:50:00,86.41,86.42,86.41,86.42,33555.0,78.0189,78.0279,78.0189,78.0279,33555.0
2020-10-12 15:00:00,86.42,86.42,86.41,86.42,26476.0,78.0279,78.0279,78.0189,78.0279,26476.0
2020-10-12 15:10:00,86.42,86.42,86.41,86.42,111246.0,78.0279,78.0279,78.0189,78.0279,111246.0
2020-10-12 15:20:00,86.41,86.42,86.41,86.41,63312.0,78.0189,78.0279,78.0189,78.0189,63312.0
2020-10-12 15:30:00,86.42,86.42,86.41,86.42,43683.0,78.0279,78.0279,78.0189,78.0279,43683.0
2020-10-12 15:40:00,86.42,86.42,86.41,86.42,49265.0,78.0279,78.0279,78.0189,78.0279,49265.0
2020-10-12 15:50:00,86.42,86.42,86.41,86.42,134041.0,78.0279,78.0279,78.0189,78.0279,134041.0
2020-10-13 09:30:00,86.43,86.44,86.42,86.43,67520.0,78.0369,78.046,78.0279,78.0369,67520.0
2020-10-13 09:40:00,86.44,86.44,86.43,86.44,32317.0,78.046,78.046,78.0369,78.046,32317.0
2020-10-13 09:50:00,86.44,86.44,86.43,86.43,57454.0,78.046,78.046,78.0369,78.0369,57454.0
2020-10-13 10:00:00,86.43,86.44,86.43,86.44,201560.0,78.0369,78.046,78.0369,78.046,201560.0
2020-10-13 10:10:00,86.43,86.44,86.43,86.44,45149.0,78.0369,78.046,78.0369,78.046,45149.0
2020-10-13 10:20:00,86.44,86.44,86.43,86.43,28167.0,78.046,78.046,78.0369,78.0369,28167.0
2020-10-13 10:30:00,86.44,86.44,86.43,86.44,24159.0,78.046,78.046,78.0369,78.046,24159.0
2020-10-13 10:40:00,86.44,86.44,86.43,86.43,25032.0,78.046,78.046,78.0369,78.0369,25032.0
2020-10-13 10:50:00,86.44,86.44,86.43,86.44,20734.0,78.046,78.046,78.0369,78.046,20734.0
2020-10-13 11:00:00,86.43,86.44,86.43,86.44,45510.0,78.0369,78.046,78.0369,78.046,45510.0
2020-10-13 11:10:00,86.44,86.44,86.43,86.44,57543.0,78.046,78.046,78.0369,78.046,57543.0
2020-10-13 11:20:00,86.44,86.44,86.43,86.44,28914.0,78.046,78.046,78.0369,78.046,28914.0
2020-10-13 11:30:00,86.44,86.44,86.43,86.44,45689.0,78.046,78.046,78.0369,78.046,45689.0
2020-10-13 11:40:00,86.44,86.44,86.43,86.44,25082.0,78.046,78.046,78.0369,78.046,25082.0
2020-10-13 11:50:00,86.44,86.44,86.43,86.44,77920.0,78.046,78.046,78.0369,78.046,77920.0
2020-10-13 12:00:00,86.44,86.44,86.43,86.43,305300.0,78.046,78.046,78.0369,78.0369,305300.0
2020-10-13 12:10:00,86.44,86.44,86.43,86.44,17202.0,78.046,78.046,78.0369,78.046,17202.0
2020-10-13 12:20:00,86.44,86.44,86.43,86.44,9934.0,78.046,78.046,78.0369,78.046,9934.0
2020-10-13 12:30:00,86.44,86.44,86.43,86.44,17971.0,78.046,78.046,78.0369,78.046,17971.0
2020-10-13 12:40:00,86.44,86.44,86.43,86.43,16844.0,78.046,78.046,78.0369,78.0369,16844.0
2020-10-13 12:50:00,86.44,86.44,86.43,86.44,23026.0,78.046,78.046,78.0369,78.046,23026.0
2020-10-13 13:00:00,86.43,86.44,86.43,86.44,62661.0,78.0369,78.046,78.0369,78.046,62661.0
2020-10-13 13:10:00,86.44,86.44,86.43,86.43,19890.0,78.046,78.046,78.0369,78.0369,19890.0
2020-10-13 13:20:00,86.43,86.44,86.43,86.44,70196.0,78.0369,78.046,78.0369,78.046,70196.0
2020-10-13 13:30:00,86.44,86.44,86.43,86.44,23080.0,78.046,78.046,78.0369,78.046,23080.0
2020-10-13 13:40:00,86.43,86.44,86.43,86.44,1407132.0,78.0369,78.046,78.0369,78.046,1407132.0
2020-10-13 13:50:00,86.44,86.44,86.43,86.44,27638.0,78.046,78.046,78.0369,78.046,27638.0
2020-10-13 14:00:00,86.44,86.44,86.43,86.44,73460.0,78.046,78.046,78.0369,78.046,73460.0
2020-10-13 14:10:00,86.44,86.44,86.43,86.44,32135.0,78.046,78.046,78.0369,78.046,32135.0
2020-10-13 14:20:00,86.44,86.45,86.43,86.45,56389.0,78.046,78.055,78.0369,78.055,56389.0
2020-10-13 14:30:00,86.45,86.45,86.44,86.45,48094.0,78.055,78.055,78.046,78.055,48094.0
2020-10-13 14:40:00,86.45,86.45,86.44,86.45,30017.0,78.055,78.055,78.046,78.055,30017.0
2020-10-13 14:50:00,86.45,86.45,86.44,86.44,288805.0,78.055,78.055,78.046,78.046,288805.0
2020-10-13 15:00:00,86.44,86.45,86.44,86.45,104872.0,78.046,78.055,78.046,78.055,104872.0
2020-10-13 15:10:00,86.44,86.45,86.44,86.45,37938.0,78.046,78.055,78.046,78.055,37938.0
2020-10-13 15:20:00,86.44,86.45,86.44,86.44,40287.0,78.046,78.055,78.046,78.046,40287.0
2020-10-13 15:30:00,86.44,86.45,86.43,86.44,954814.0,78.046,78.055,78.0369,78.046,954814.0
2020-10-13 15:40:00,86.44,86.44,86.43,86.44,31389.0,78.046,78.046,78.0369,78.046,31389.0
2020-10-13 15:50:00,86.43,86.44,86.43,86.44,310916.0,78.0369,78.046,78.0369,78.046,310916.0
2020-10-14 09:30:00,86.43,86.44,86.43,86.43,49576.0,78.0369,78.046,78.0369,78.0369,49576.0
2020-10-14 09:40:00,86.43,86.44,86.43,86.44,34979.0,78.0369,78.046,78.0369,78.046,34979.0
2020-10-14 09:50:00,86.44,86.44,86.43,86.44,14487.0,78.046,78.046,78.0369,78.046,14487.0
2020-10-14 10:00:00,86.44,86.44,86.43,86.44,9391.0,78.046,78.046,78.0369,78.046,9391.0
2020-10-14 10:10:00,86.44,86.44,86.43,86.44,7607.0,78.046,78.046,78.0369,78.046,7607.0
2020-10-14 10:20:00,86.44,86.44,86.43,86.44,17909.0,78.046,78.046,78.0369,78.046,17909.0
2020-10-14 10:30:00,86.44,86.44,86.43,86.44,18849.0,78.046,78.046,78.0369,78.046,18849.0
2020-10-14 10:40:00,86.44,86.44,86.43,86.44,45420.0,78.046,78.046,78.0369,78.046,45420.0
2020-10-14 10:50:00,86.44,86.44,86.43,86.44,58058.0,78.046,78.046,78.0369,78.046,58058.0
2020-10-14 11:00:00,86.44,86.45,86.43,86.44,162126.0,78.046,78.055,78.0369,78.046,162126.0
2020-10-14 11:10:00,86.44,86.44,86.43,86.44,20712.0,78.046,78.046,78.0369,78.046,20712.0
2020-10-14 11:20:00,86.44,86.44,86.43,86.44,30105.0,78.046,78.046,78.0369,78.046,30105.0
2020-10-14 11:30:00,86.44,86.45,86.43,86.45,99484.0,78.046,78.055,78.0369,78.055,99484.0
2020-10-14 11:40:00,86.45,86.45,86.44,86.45,79103.0,78.055,78.055,78.046,78.055,79103.0
2020-10-14 11:50:00,86.45,86.45,86.44,86.45,34447.0,78.055,78.055,78.046,78.055,34447.0
2020-10-14 12:00:00,86.44,86.45,86.44,86.44,77020.0,78.046,78.055,78.046,78.046,77020.0
2020-10-14 12:10:00,86.45,86.45,86.44,86.45,85260.0,78.055,78.055,78.046,78.055,85260.0
2020-10-14 12:20:00,86.45,86.45,86.44,86.45,9834.0,78.055,78.055,78.046,78.055,9834.0
2020-10-14 12:30:00,86.45,86.45,86.44,86.45,61181.0,78.055,78.055,78.046,78.055,61181.0
2020-10-14 12:40:00,86.45,86.45,86.44,86.45,56953.0,78.055,78.055,78.046,78.055,56953.0
2020-10-14 12:50:00,86.45,86.45,86.44,86.45,13347.0,78.055,78.055,78.046,78.055,13347.0
2020-10-14 13:00:00,86.45,86.45,86.44,86.45,14711.0,78.055,78.055,78.046,78.055,14711.0
2020-10-14 13:10:00,86.44,86.45,86.44,86.45,14309.0,78.046,78.055,78.046,78.055,14309.0
2020-10-14 13:20:00,86.45,86.45,86.44,86.44,20166.0,78.055,78.055,78.046,78.046,20166.0
2020-10-14 13:30:00,86.44,86.45,86.44,86.45,50164.0,78.046,78.055,78.046,78.055,50164.0
2020-10-14 13:40:00,86.44,86.45,86.44,86.45,74187.0,78.046,78.055,78.046,78.055,74187.0
2020-10-14 13:50:00,86.45,86.45,86.44,86.45,17662.0,78.055,78.055,78.046,78.055,17662.0
2020-10-14 14:00:00,86.45,86.45,86.44,86.45,17954.0,78.055,78.055,78.046,78.055,17954.0
2020-10-14 14:10:00,86.45,86.45,86.44,86.44,20447.0,78.055,78.055,78.046,78.046,20447.0
2020-10-14 14:20:00,86.45,86.45,86.44,86.45,36845.0,78.055,78.055,78.046,78.055,36845.0
2020-10-14 14:30:00,86.45,86.45,86.43,86.44,208849.0,78.055,78.055,78.0369,78.046,208849.0
2020-10-14 14:40:00,86.44,86.44,86.43,86.44,20776.0,78.046,78.046,78.0369,78.046,20776.0
2020-10-14 14:50:00,86.44,86.45,86.43,86.45,5560611.0,78.046,78.055,78.0369,78.055,5560611.0
2020-10-14 15:00:00,86.45,86.45,86.44,86.45,37625.0,78.055,78.055,78.046,78.055,37625.0
2020-10-14 15:10:00,86.45,86.45,86.44,86.45,38545.0,78.055,78.055,78.046,78.055,38545.0
2020-10-14 15:20:00,86.45,86.45,86.44,86.45,73607.0,78.055,78.055,78.046,78.055,73607.0
2020-10-14 15:30:00,86.45,86.45,86.43,86.44,216897.0,78.055,78.055,78.0369,78.046,216897.0
2020-10-14 15:40:00,86.44,86.44,86.43,86.44,25212.0,78.046,78.046,78.0369,78.046,25212.0
2020-10-14 15:50:00,86.43,86.44,86.43,86.44,194221.0,78.0369,78.046,78.0369,78.046,194221.0
2020-10-15 09:30:00,86.44,86.45,86.44,86.45,67619.0,78.046,78.055,78.046,78.055,67619.0
2020-10-15 09:40:00,86.45,86.45,86.44,86.44,1585307.0,78.055,78.055,78.046,78.046,1585307.0
2020-10-15 09:50:00,86.45,86.45,86.44,86.45,57665.0,78.055,78.055,78.046,78.055,57665.0
2020-10-15 10:00:00,86.45,86.45,86.44,86.45,17863.0,78.055,78.055,78.046,78.055,17863.0
2020-10-15 10:10:00,86.44,86.45,86.44,86.44,26300.0,78.046,78.055,78.046,78.046,26300.0
2020-10-15 10:20:00,86.44,86.45,86.44,86.45,73178.0,78.046,78.055,78.046,78.055,73178.0
2020-10-15 10:30:00,86.45,86.45,86.44,86.44,53270.0,78.055,78.055,78.046,78.046,53270.0
2020-10-15 10:40:00,86.45,86.45,86.44,86.45,8904.0,78.055,78.055,78.046,78.055,8904.0
2020-10-15 10:50:00,86.45,86.45,86.44,86.44,54629.0,78.055,78.055,78.046,78.046,54629.0
2020-10-15 11:00:00,86.45,86.45,86.44,86.45,24328.0,78.055,78.055,78.046,78.055,24328.0
2020-10-15 11:10:00,86.45,86.45,86.44,86.45,20847.0,78.055,78.055,78.046,78.055,20847.0
2020-10-15 11:20:00,86.45,86.45,86.44,86.45,13389.0,78.055,78.055,78.046,78.055,13389.0
2020-10-15 11:30:00,86.45,86.45,86.44,86.45,77897.0,78.055,78.055,78.046,78.055,77897.0
2020-10-15 11:40:00,86.45,86.45,86.44,86.45,19028.0,78.055,78.055,78.046,78.055,19028.0
2020-10-15 11:50:00,86.45,86.45,86.44,86.44,13042.0,78.055,78.055,78.046,78.046,13042.0
2020-10-15 12:00:00,86.45,86.45,86.44,86.45,52345.0,78.055,78.055,78.046,78.055,52345.0
2020-10-15 12:10:00,86.45,86.45,86.44,86.45,20236.0,78.055,78.055,78.046,78.055,20236.0
2020-10-15 12:20:00,86.45,86.46,86.44,86.46,1225717.0,78.055,78.064,78.046,78.064,1225717.0
2020-10-15 12:30:00,86.45,86.46,86.45,86.45,450159.0,78.055,78.064,78.055,78.055,450159.0
2020-10-15 12:40:00,86.45,86.46,86.45,86.45,19223.0,78.055,78.064,78.055,78.055,19223.0
2020-10-15 12:50:00,86.45,86.46,86.45,86.45,40483.0,78.055,78.064,78.055,78.055,40483.0
2020-10-15 13:00:00,86.45,86.46,86.44,86.45,126083.0,78.055,78.064,78.046,78.055,126083.0
2020-10-15 13:10:00,86.45,86.45,86.44,86.45,78118.0,78.055,78.055,78.046,78.055,78118.0
2020-10-15 13:20:00,86.45,86.45,86.44,86.45,96005.0,78.055,78.055,78.046,78.055,96005.0
2020-10-15 13:30:00,86.45,86.45,86.44,86.44,41179.0,78.055,78.055,78.046,78.046,41179.0
2020-10-15 13:40:00,86.45,86.45,86.44,86.45,76776.0,78.055,78.055,78.046,78.055,76776.0
2020-10-15 13:50:00,86.45,86.45,86.43,86.44,1151588.0,78.055,78.055,78.0369,78.046,1151588.0
2020-10-15 14:00:00,86.44,86.44,86.43,86.44,44781.0,78.046,78.046,78.0369,78.046,44781.0
2020-10-15 14:10:00,86.44,86.44,86.43,86.44,115750.0,78.046,78.046,78.0369,78.046,115750.0
2020-10-15 14:20:00,86.44,86.44,86.43,86.44,170284.0,78.046,78.046,78.0369,78.046,170284.0
2020-10-15 14:30:00,86.44,86.44,86.43,86.44,27959.0,78.046,78.046,78.0369,78.046,27959.0
2020-10-15 14:40:00,86.44,86.44,86.43,86.44,176134.0,78.046,78.046,78.0369,78.046,176134.0
2020-10-15 14:50:00,86.43,86.44,86.43,86.44,29192.0,78.0369,78.046,78.0369,78.046,29192.0
2020-10-15 15:00:00,86.44,86.44,86.43,86.44,27767.0,78.046,78.046,78.0369,78.046,27767.0
2020-10-15 15:10:00,86.44,86.44,86.43,86.44,28092.0,78.046,78.046,78.0369,78.046,28092.0
2020-10-15 15:20:00,86.44,86.44,86.43,86.44,82081.0,78.046,78.046,78.0369,78.046,82081.0
2020-10-15 15:30:00,86.43,86.44,86.43,86.44,60423.0,78.0369,78.046,78.0369,78.046,60423.0
2020-10-15 15:40:00,86.44,86.44,86.43,86.44,51260.0,78.046,78.046,78.0369,78.046,51260.0
2020-10-15 15:50:00,86.44,86.44,86.43,86.44,168406.0,78.046,78.046,78.0369,78.046,168406.0
2020-10-16 09:30:00,86.44,86.45,86.44,86.44,272361.0,78.046,78.055,78.046,78.046,272361.0
2020-10-16 09:40:00,86.45,86.45,86.44,86.45,22625.0,78.055,78.055,78.046,78.055,22625.0
2020-10-16 09:50:00,86.45,86.45,86.44,86.44,10514.0,78.055,78.055,78.046,78.046,10514.0
2020-10-16 10:00:00,86.44,86.45,86.44,86.44,12130.0,78.046,78.055,78.046,78.046,12130.0
2020-10-16 10:10:00,86.44,86.45,86.44,86.45,36192.0,78.046,78.055,78.046,78.055,36192.0
2020-10-16 10:20:00,86.44,86.45,86.44,86.44,61501.0,78.046,78.055,78.046,78.046,61501.0
2020-10-16 10:30:00,86.45,86.45,86.43,86.44,111362.0,78.055,78.055,78.0369,78.046,111362.0
2020-10-16 10:40:00,86.44,86.44,86.43,86.44,12541.0,78.046,78.046,78.0369,78.046,12541.0
2020-10-16 10:50:00,86.43,86.44,86.43,86.43,21829.0,78.0369,78.046,78.0369,78.0369,21829.0
2020-10-16 11:00:00,86.43,86.44,86.43,86.44,41646.0,78.0369,78.046,78.0369,78.046,41646.0
2020-10-16 11:10:00,86.44,86.44,86.43,86.44,26754.0,78.046,78.046,78.0369,78.046,26754.0
2020-10-16 11:20:00,86.43,86.44,86.43,86.44,10918.0,78.0369,78.046,78.0369,78.046,10918.0
2020-10-16 11:30:00,86.44,86.44,86.43,86.44,32844.0,78.046,78.046,78.0369,78.046,32844.0
2020-10-16 11:40:00,86.44,86.44,86.43,86.44,29288.0,78.046,78.046,78.0369,78.046,29288.0
2020-10-16 11:50:00,86.44,86.44,86.43,86.43,15165.0,78.046,78.046,78.0369,78.0369,15165.0
2020-10-16 12:00:00,86.44,86.44,86.43,86.44,50537.0,78.046,78.046,78.0369,78.046,50537.0
2020-10-16 12:10:00,86.44,86.44,86.43,86.44,13444.0,78.046,78.046,78.0369,78.046,13444.0
2020-10-16 12:20:00,86.44,86.44,86.43,86.44,14180.0,78.046,78.046,78.0369,78.046,14180.0
2020-10-16 12:30:00,86.44,86.44,86.43,86.43,17040.0,78.046,78.046,78.0369,78.0369,17040.0
2020-10-16 12:40:00,86.44,86.44,86.43,86.44,25219.0,78.046,78.046,78.0369,78.046,25219.0
2020-10-16 12:50:00,86.44,86.44,86.43,86.44,36532.0,78.046,78.046,78.0369,78.046,36532.0
2020-10-16 13:00:00,86.44,86.44,86.43,86.44,19128.0,78.046,78.046,78.0369,78.046,19128.0
2020-10-16 13:10:00,86.44,86.44,86.43,86.44,11195.0,78.046,78.046,78.0369,78.046,11195.0
2020-10-16 13:20:00,86.44,86.44,86.43,86.44,16614.0,78.046,78.046,78.0369,78.046,16614.0
2020-10-16 13:30:00,86.43,86.44,86.43,86.44,26220.0,78.0369,78.046,78.0369,78.046,26220.0
2020-10-16 13:40:00,86.43,86.44,86.43,86.43,45576.0,78.0369,78.046,78.0369,78.0369,45576.0
2020-10-16 13:50:00,86.43,86.44,86.43,86.43,14938.0,78.0369,78.046,78.0369,78.0369,14938.0
2020-10-16 14:00:00,86.43,86.44,86.43,86.44,28353.0,78.0369,78.046,78.0369,78.046,28353.0
2020-10-16 14:10:00,86.43,86.44,86.43,86.44,16439.0,78.0369,78.046,78.0369,78.046,16439.0
2020-10-16 14:20:00,86.44,86.44,86.43,86.44,21610.0,78.046,78.046,78.0369,78.046,21610.0
2020-10-16 14:30:00,86.43,86.44,86.43,86.44,28182.0,78.0369,78.046,78.0369,78.046,28182.0
2020-10-16 14:40:00,86.43,86.44,86.43,86.43,19028.0,78.0369,78.046,78.0369,78.0369,19028.0
2020-10-16 14:50:00,86.44,86.44,86.43,86.43,28239.0,78.046,78.046,78.0369,78.0369,28239.0
2020-10-16 15:00:00,86.43,86.44,86.43,86.44,20897.0,78.0369,78.046,78.0369,78.046,20897.0
2020-10-16 15:10:00,86.43,86.44,86.43,86.44,13505.0,78.0369,78.046,78.0369,78.046,13505.0
2020-10-16 15:20:00,86.44,86.44,86.43,86.43,47383.0,78.046,78.046,78.0369,78.0369,47383.0
2020-10-16 15:30:00,86.43,86.44,86.43,86.44,31833.0,78.0369,78.046,78.0369,78.046,31833.0
2020-10-16 15:40:00,86.44,86.44,86.43,86.44,63612.0,78.046,78.046,78.0369,78.046,63612.0
2020-10-16 15:50:00,86.44,86.44,86.43,86.44,62732.0,78.046,78.046,78.0369,78.046,62732.0
2020-10-19 09:30:00,86.42,86.43,86.42,86.42,37942.0,78.0279,78.0369,78.0279,78.0279,37942.0
2020-10-19 09:40:00,86.42,86.43,86.42,86.43,32913.0,78.0279,78.0369,78.0279,78.0369,32913.0
2020-10-19 09:50:00,86.43,86.43,86.42,86.42,11405.0,78.0369,78.0369,78.0279,78.0279,11405.0
2020-10-19 10:00:00,86.42,86.43,86.42,86.42,16408.0,78.0279,78.0369,78.0279,78.0279,16408.0
2020-10-19 10:10:00,86.42,86.43,86.42,86.42,14345.0,78.0279,78.0369,78.0279,78.0279,14345.0
2020-10-19 10:20:00,86.43,86.43,86.42,86.42,128981.0,78.0369,78.0369,78.0279,78.0279,128981.0
2020-10-19 10:30:00,86.42,86.43,86.41,86.42,73975.0,78.0279,78.0369,78.0189,78.0279,73975.0
2020-10-19 10:40:00,86.41,86.42,86.41,86.41,57420.0,78.0189,78.0279,78.0189,78.0189,57420.0
2020-10-19 10:50:00,86.42,86.42,86.41,86.42,31390.0,78.0279,78.0279,78.0189,78.0279,31390.0
2020-10-19 11:00:00,86.42,86.42,86.41,86.42,11419.0,78.0279,78.0279,78.0189,78.0279,11419.0
2020-10-19 11:10:00,86.42,86.43,86.41,86.42,53146.0,78.0279,78.0369,78.0189,78.0279,53146.0
2020-10-19 11:20:00,86.42,86.43,86.42,86.42,21948.0,78.0279,78.0369,78.0279,78.0279,21948.0
2020-10-19 11:30:00,86.42,86.43,86.42,86.42,33761.0,78.0279,78.0369,78.0279,78.0279,33761.0
2020-10-19 11:40:00,86.42,86.43,86.42,86.42,11983.0,78.0279,78.0369,78.0279,78.0279,11983.0
2020-10-19 11:50:00,86.43,86.43,86.42,86.43,17918.0,78.0369,78.0369,78.0279,78.0369,17918.0
2020-10-19 12:00:00,86.42,86.43,86.42,86.43,8436.0,78.0279,78.0369,78.0279,78.0369,8436.0
2020-10-19 12:10:00,86.42,86.43,86.42,86.42,14467.0,78.0279,78.0369,78.0279,78.0279,14467.0
2020-10-19 12:20:00,86.43,86.43,86.42,86.43,6640.0,78.0369,78.0369,78.0279,78.0369,6640.0
2020-10-19 12:30:00,86.43,86.43,86.42,86.43,16937.0,78.0369,78.0369,78.0279,78.0369,16937.0
2020-10-19 12:40:00,86.42,86.43,86.42,86.43,16221.0,78.0279,78.0369,78.0279,78.0369,16221.0
2020-10-19 12:50:00,86.43,86.43,86.42,86.43,12577.0,78.0369,78.0369,78.0279,78.0369,12577.0
2020-10-19 13:00:00,86.43,86.43,86.42,86.43,10040.0,78.0369,78.0369,78.0279,78.0369,10040.0
2020-10-19 13:10:00,86.43,86.43,86.42,86.43,16632.0,78.0369,78.0369,78.0279,78.0369,16632.0
2020-10-19 13:20:00,86.43,86.43,86.42,86.43,10286.0,78.0369,78.0369,78.0279,78.0369,10286.0
2020-10-19 13:30:00,86.42,86.43,86.42,86.42,5491.0,78.0279,78.0369,78.0279,78.0279,5491.0
2020-10-19 13:40:00,86.43,86.43,86.42,86.42,4226.0,78.0369,78.0369,78.0279,78.0279,4226.0
2020-10-19 13:50:00,86.43,86.43,86.42,86.43,16041.0,78.0369,78.0369,78.0279,78.0369,16041.0
2020-10-19 14:00:00,86.42,86.43,86.42,86.42,39184.0,78.0279,78.0369,78.0279,78.0279,39184.0
2020-10-19 14:10:00,86.43,86.43,86.42,86.43,50501.0,78.0369,78.0369,78.0279,78.0369,50501.0
2020-10-19 14:20:00,86.43,86.43,86.42,86.43,13256.0,78.0369,78.0369,78.0279,78.0369,13256.0
2020-10-19 14:30:00,86.43,86.43,86.42,86.43,53648.0,78.0369,78.0369,78.0279,78.0369,53648.0
2020-10-19 14:40:00,86.43,86.44,86.42,86.43,79940.0,78.0369,78.046,78.0279,78.0369,79940.0
2020-10-19 14:50:00,86.44,86.44,86.43,86.44,10678.0,78.046,78.046,78.0369,78.046,10678.0
2020-10-19 15:00:00,86.44,86.44,86.43,86.44,23411.0,78.046,78.046,78.0369,78.046,23411.0
2020-10-19 15:10:00,86.44,86.44,86.42,86.43,124587.0,78.046,78.046,78.0279,78.0369,124587.0
2020-10-19 15:20:00,86.43,86.43,86.42,86.43,24868.0,78.0369,78.0369,78.0279,78.0369,24868.0
2020-10-19 15:30:00,86.43,86.43,86.42,86.43,46979.0,78.0369,78.0369,78.0279,78.0369,46979.0
2020-10-19 15:40:00,86.43,86.43,86.42,86.43,43827.0,78.0369,78.0369,78.0279,78.0369,43827.0
2020-10-19 15:50:00,86.43,86.44,86.42,86.44,615975.0,78.0369,78.046,78.0279,78.046,615975.0
2020-10-20 09:30:00,86.43,86.43,86.42,86.42,106244.0,78.0369,78.0369,78.0279,78.0279,106244.0
2020-10-20 09:40:00,86.42,86.43,86.42,86.42,21363.0,78.0279,78.0369,78.0279,78.0279,21363.0
2020-10-20 09:50:00,86.42,86.43,86.42,86.42,78894.0,78.0279,78.0369,78.0279,78.0279,78894.0
2020-10-20 10:00:00,86.42,86.43,86.42,86.43,16974.0,78.0279,78.0369,78.0279,78.0369,16974.0
2020-10-20 10:10:00,86.42,86.43,86.42,86.42,53505.0,78.0279,78.0369,78.0279,78.0279,53505.0
2020-10-20 10:20:00,86.42,86.43,86.42,86.43,21477.0,78.0279,78.0369,78.0279,78.0369,21477.0
2020-10-20 10:30:00,86.42,86.43,86.42,86.42,57054.0,78.0279,78.0369,78.0279,78.0279,57054.0
2020-10-20 10:40:00,86.42,86.43,86.42,86.42,16803.0,78.0279,78.0369,78.0279,78.0279,16803.0
2020-10-20 10:50:00,86.42,86.43,86.42,86.43,45957.0,78.0279,78.0369,78.0279,78.0369,45957.0
2020-10-20 11:00:00,86.43,86.44,86.42,86.43,188129.0,78.0369,78.046,78.0279,78.0369,188129.0
2020-10-20 11:10:00,86.42,86.43,86.42,86.43,25059.0,78.0279,78.0369,78.0279,78.0369,25059.0
2020-10-20 11:20:00,86.42,86.43,86.42,86.43,12776.0,78.0279,78.0369,78.0279,78.0369,12776.0
2020-10-20 11:30:00,86.42,86.43,86.42,86.43,15946.0,78.0279,78.0369,78.0279,78.0369,15946.0
2020-10-20 11:40:00,86.42,86.43,86.42,86.43,20839.0,78.0279,78.0369,78.0279,78.0369,20839.0
2020-10-20 11:50:00,86.42,86.43,86.42,86.42,11604.0,78.0279,78.0369,78.0279,78.0279,11604.0
2020-10-20 12:00:00,86.43,86.43,86.42,86.43,24973.0,78.0369,78.0369,78.0279,78.0369,24973.0
2020-10-20 12:10:00,86.43,86.43,86.42,86.42,18273.0,78.0369,78.0369,78.0279,78.0279,18273.0
2020-10-20 12:20:00,86.43,86.43,86.42,86.43,72889.0,78.0369,78.0369,78.0279,78.0369,72889.0
2020-10-20 12:30:00,86.42,86.43,86.42,86.42,23135.0,78.0279,78.0369,78.0279,78.0279,23135.0
2020-10-20 12:40:00,86.42,86.43,86.42,86.42,13242.0,78.0279,78.0369,78.0279,78.0279,13242.0
2020-10-20 12:50:00,86.42,86.43,86.42,86.42,16177.0,78.0279,78.0369,78.0279,78.0279,16177.0
2020-10-20 13:00:00,86.42,86.43,86.42,86.42,17801.0,78.0279,78.0369,78.0279,78.0279,17801.0
2020-10-20 13:10:00,86.42,86.43,86.42,86.42,25512.0,78.0279,78.0369,78.0279,78.0279,25512.0
2020-10-20 13:20:00,86.42,86.43,86.42,86.42,27326.0,78.0279,78.0369,78.0279,78.0279,27326.0
2020-10-20 13:30:00,86.42,86.43,86.42,86.42,54428.0,78.0279,78.0369,78.0279,78.0279,54428.0
2020-10-20 13:40:00,86.42,86.43,86.42,86.43,57306.0,78.0279,78.0369,78.0279,78.0369,57306.0
2020-10-20 13:50:00,86.42,86.43,86.42,86.42,43185.0,78.0279,78.0369,78.0279,78.0279,43185.0
2020-10-20 14:00:00,86.43,86.43,86.42,86.42,17761.0,78.0369,78.0369,78.0279,78.0279,17761.0
2020-10-20 14:10:00,86.43,86.43,86.42,86.43,22599.0,78.0369,78.0369,78.0279,78.0369,22599.0
2020-10-20 14:20:00,86.42,86.43,86.42,86.42,12659.0,78.0279,78.0369,78.0279,78.0279,12659.0
2020-10-20 14:30:00,86.43,86.43,86.42,86.42,35942.0,78.0369,78.0369,78.0279,78.0279,35942.0
2020-10-20 14:40:00,86.42,86.43,86.42,86.42,59576.0,78.0279,78.0369,78.0279,78.0279,59576.0
2020-10-20 14:50:00,86.42,86.43,86.42,86.42,53474.0,78.0279,78.0369,78.0279,78.0279,53474.0
2020-10-20 15:00:00,86.43,86.43,86.42,86.42,14945.0,78.0369,78.0369,78.0279,78.0279,14945.0
2020-10-20 15:10:00,86.42,86.43,86.42,86.42,50700.0,78.0279,78.0369,78.0279,78.0279,50700.0
2020-10-20 15:20:00,86.43,86.43,86.42,86.42,39166.0,78.0369,78.0369,78.0279,78.0279,39166.0
2020-10-20 15:30:00,86.42,86.43,86.42,86.43,83857.0,78.0279,78.0369,78.0279,78.0369,83857.0
2020-10-20 15:40:00,86.42,86.43,86.42,86.42,52170.0,78.0279,78.0369,78.0279,78.0279,52170.0
2020-10-20 15:50:00,86.43,86.43,86.42,86.42,122327.0,78.0369,78.0369,78.0279,78.0279,122327.0
2020-10-21 09:30:00,86.42,86.42,86.41,86.42,123577.0,78.0279,78.0279,78.0189,78.0279,123577.0
2020-10-21 09:40:00,86.42,86.42,86.41,86.41,18853.0,78.0279,78.0279,78.0189,78.0189,18853.0
2020-10-21 09:50:00,86.41,86.42,86.41,86.41,17839.0,78.0189,78.0279,78.0189,78.0189,17839.0
2020-10-21 10:00:00,86.42,86.42,86.41,86.41,127549.0,78.0279,78.0279,78.0189,78.0189,127549.0
2020-10-21 10:10:00,86.41,86.42,86.41,86.41,31738.0,78.0189,78.0279,78.0189,78.0189,31738.0
2020-10-21 10:20:00,86.41,86.42,86.41,86.42,38018.0,78.0189,78.0279,78.0189,78.0279,38018.0
2020-10-21 10:30:00,86.42,86.42,86.41,86.42,70047.0,78.0279,78.0279,78.0189,78.0279,70047.0
2020-10-21 10:40:00,86.41,86.42,86.41,86.41,23232.0,78.0189,78.0279,78.0189,78.0189,23232.0
2020-10-21 10:50:00,86.42,86.42,86.41,86.42,17473.0,78.0279,78.0279,78.0189,78.0279,17473.0
2020-10-21 11:00:00,86.42,86.42,86.41,86.41,38557.0,78.0279,78.0279,78.0189,78.0189,38557.0
2020-10-21 11:10:00,86.42,86.42,86.41,86.41,21742.0,78.0279,78.0279,78.0189,78.0189,21742.0
2020-10-21 11:20:00,86.42,86.42,86.41,86.42,94156.0,78.0279,78.0279,78.0189,78.0279,94156.0
2020-10-21 11:30:00,86.42,86.42,86.41,86.42,10163.0,78.0279,78.0279,78.0189,78.0279,10163.0
2020-10-21 11:40:00,86.42,86.42,86.41,86.42,15837.0,78.0279,78.0279,78.0189,78.0279,15837.0
2020-10-21 11:50:00,86.42,86.42,86.41,86.42,39085.0,78.0279,78.0279,78.0189,78.0279,39085.0
2020-10-21 12:00:00,86.42,86.42,86.41,86.41,94301.0,78.0279,78.0279,78.0189,78.0189,94301.0
2020-10-21 12:10:00,86.42,86.42,86.41,86.42,19803.0,78.0279,78.0279,78.0189,78.0279,19803.0
2020-10-21 12:20:00,86.41,86.42,86.41,86.42,29539.0,78.0189,78.0279,78.0189,78.0279,29539.0
2020-10-21 12:30:00,86.42,86.42,86.41,86.42,5779.0,78.0279,78.0279,78.0189,78.0279,5779.0
2020-10-21 12:40:00,86.42,86.42,86.41,86.42,23714.0,78.0279,78.0279,78.0189,78.0279,23714.0
2020-10-21 12:50:00,86.42,86.42,86.41,86.42,8096.0,78.0279,78.0279,78.0189,78.0279,8096.0
2020-10-21 13:00:00,86.42,86.42,86.41,86.42,13676.0,78.0279,78.0279,78.0189,78.0279,13676.0
2020-10-21 13:10:00,86.42,86.42,86.41,86.42,23662.0,78.0279,78.0279,78.0189,78.0279,23662.0
2020-10-21 13:20:00,86.42,86.42,86.41,86.42,14909.0,78.0279,78.0279,78.0189,78.0279,14909.0
2020-10-21 13:30:00,86.42,86.42,86.41,86.42,37755.0,78.0279,78.0279,78.0189,78.0279,37755.0
2020-10-21 13:40:00,86.42,86.42,86.41,86.41,93425.0,78.0279,78.0279,78.0189,78.0189,93425.0
2020-10-21 13:50:00,86.42,86.43,86.41,86.42,63863.0,78.0279,78.0369,78.0189,78.0279,63863.0
2020-10-21 14:00:00,86.43,86.43,86.42,86.42,12093.0,78.0369,78.0369,78.0279,78.0279,12093.0
2020-10-21 14:10:00,86.42,86.43,86.42,86.42,18365.0,78.0279,78.0369,78.0279,78.0279,18365.0
2020-10-21 14:20:00,86.42,86.43,86.42,86.42,16320.0,78.0279,78.0369,78.0279,78.0279,16320.0
2020-10-21 14:30:00,86.43,86.43,86.42,86.43,19469.0,78.0369,78.0369,78.0279,78.0369,19469.0
2020-10-21 14:40:00,86.42,86.43,86.42,86.43,46851.0,78.0279,78.0369,78.0279,78.0369,46851.0
2020-10-21 14:50:00,86.42,86.43,86.42,86.42,50331.0,78.0279,78.0369,78.0279,78.0279,50331.0
2020-10-21 15:00:00,86.42,86.43,86.42,86.42,26437.0,78.0279,78.0369,78.0279,78.0279,26437.0
2020-10-21 15:10:00,86.42,86.43,86.42,86.42,21461.0,78.0279,78.0369,78.0279,78.0279,21461.0
2020-10-21 15:20:00,86.42,86.43,86.42,86.42,20978.0,78.0279,78.0369,78.0279,78.0279,20978.0
2020-10-21 15:30:00,86.42,86.43,86.42,86.42,34247.0,78.0279,78.0369,78.0279,78.0279,34247.0
2020-10-21 15:40:00,86.42,86.43,86.42,86.42,87374.0,78.0279,78.0369,78.0279,78.0279,87374.0
2020-10-21 15:50:00,86.42,86.43,86.42,86.42,80839.0,78.0279,78.0369,78.0279,78.0279,80839.0
2020-10-22 09:30:00,86.42,86.43,86.42,86.42,44383.0,78.0279,78.0369,78.0279,78.0279,44383.0
2020-10-22 09:40:00,86.43,86.43,86.42,86.42,8504.0,78.0369,78.0369,78.0279,78.0279,8504.0
2020-10-22 09:50:00,86.42,86.43,86.42,86.42,14838.0,78.0279,78.0369,78.0279,78.0279,14838.0
2020-10-22 10:00:00,86.43,86.43,86.42,86.42,36658.0,78.0369,78.0369,78.0279,78.0279,36658.0
2020-10-22 10:10:00,86.42,86.43,86.42,86.42,11898.0,78.0279,78.0369,78.0279,78.0279,11898.0
2020-10-22 10:20:00,86.42,86.43,86.42,86.42,13174.0,78.0279,78.0369,78.0279,78.0279,13174.0
2020-10-22 10:30:00,86.42,86.43,86.42,86.42,77455.0,78.0279,78.0369,78.0279,78.0279,77455.0
2020-10-22 10:40:00,86.42,86.43,86.42,86.42,80339.0,78.0279,78.0369,78.0279,78.0279,80339.0
2020-10-22 10:50:00,86.43,86.43,86.42,86.42,23855.0,78.0369,78.0369,78.0279,78.0279,23855.0
2020-10-22 11:00:00,86.42,86.43,86.42,86.43,23244.0,78.0279,78.0369,78.0279,78.0369,23244.0
2020-10-22 11:10:00,86.42,86.43,86.41,86.42,69129.0,78.0279,78.0369,78.0189,78.0279,69129.0
2020-10-22 11:20:00,86.41,86.42,86.41,86.42,48167.0,78.0189,78.0279,78.0189,78.0279,48167.0
2020-10-22 11:30:00,86.42,86.42,86.41,86.42,311805.0,78.0279,78.0279,78.0189,78.0279,311805.0
2020-10-22 11:40:00,86.42,86.42,86.41,86.41,13029.0,78.0279,78.0279,78.0189,78.0189,13029.0
2020-10-22 11:50:00,86.42,86.42,86.41,86.42,14718.0,78.0279,78.0279,78.0189,78.0279,14718.0
2020-10-22 12:00:00,86.41,86.42,86.41,86.42,150900.0,78.0189,78.0279,78.0189,78.0279,150900.0
2020-10-22 12:10:00,86.41,86.42,86.41,86.42,24056.0,78.0189,78.0279,78.0189,78.0279,24056.0
2020-10-22 12:20:00,86.42,86.43,86.41,86.42,63414.0,78.0279,78.0369,78.0189,78.0279,63414.0
2020-10-22 12:30:00,86.42,86.43,86.42,86.42,9168.0,78.0279,78.0369,78.0279,78.0279,9168.0
2020-10-22 12:40:00,86.42,86.43,86.42,86.42,12965.0,78.0279,78.0369,78.0279,78.0279,12965.0
2020-10-22 12:50:00,86.42,86.43,86.42,86.43,17354.0,78.0279,78.0369,78.0279,78.0369,17354.0
2020-10-22 13:00:00,86.42,86.43,86.42,86.42,18660.0,78.0279,78.0369,78.0279,78.0279,18660.0
2020-10-22 13:10:00,86.42,86.43,86.42,86.42,28110.0,78.0279,78.0369,78.0279,78.0279,28110.0
2020-10-22 13:20:00,86.42,86.43,86.42,86.42,21269.0,78.0279,78.0369,78.0279,78.0279,21269.0
2020-10-22 13:30:00,86.42,86.43,86.42,86.42,18326.0,78.0279,78.0369,78.0279,78.0279,18326.0
2020-10-22 13:40:00,86.42,86.43,86.42,86.42,42339.0,78.0279,78.0369,78.0279,78.0279,42339.0
2020-10-22 13:50:00,86.42,86.43,86.42,86.42,32454.0,78.0279,78.0369,78.0279,78.0279,32454.0
2020-10-22 14:00:00,86.42,86.43,86.42,86.42,25482.0,78.0279,78.0369,78.0279,78.0279,25482.0
2020-10-22 14:10:00,86.42,86.43,86.42,86.42,23317.0,78.0279,78.0369,78.0279,78.0279,23317.0
2020-10-22 14:20:00,86.42,86.43,86.42,86.42,31806.0,78.0279,78.0369,78.0279,78.0279,31806.0
2020-10-22 14:30:00,86.42,86.43,86.41,86.42,130822.0,78.0279,78.0369,78.0189,78.0279,130822.0
2020-10-22 14:40:00,86.42,86.42,86.41,86.42,21746.0,78.0279,78.0279,78.0189,78.0279,21746.0
2020-10-22 14:50:00,86.42,86.42,86.41,86.42,22710.0,78.0279,78.0279,78.0189,78.0279,22710.0
2020-10-22 15:00:00,86.42,86.42,86.41,86.42,17224.0,78.0279,78.0279,78.0189,78.0279,17224.0
2020-10-22 15:10:00,86.42,86.42,86.41,86.41,48833.0,78.0279,78.0279,78.0189,78.0189,48833.0
2020-10-22 15:20:00,86.42,86.42,86.41,86.42,36671.0,78.0279,78.0279,78.0189,78.0279,36671.0
2020-10-22 15:30:00,86.42,86.42,86.41,86.42,279994.0,78.0279,78.0279,78.0189,78.0279,279994.0
2020-10-22 15:40:00,86.42,86.42,86.41,86.42,132048.0,78.0279,78.0279,78.0189,78.0279,132048.0
2020-10-22 15:50:00,86.41,86.42,86.4,86.41,345860.0,78.0189,78.0279,78.0099,78.0189,345860.0
2020-10-23 09:30:00,86.42,86.42,86.41,86.41,89402.0,78.0279,78.0279,78.0189,78.0189,89402.0
2020-10-23 09:40:00,86.41,86.42,86.41,86.42,22713.0,78.0189,78.0279,78.0189,78.0279,22713.0
2020-10-23 09:50:00,86.42,86.43,86.41,86.43,136727.0,78.0279,78.0369,78.0189,78.0369,136727.0
2020-10-23 10:00:00,86.42,86.43,86.42,86.43,23072.0,78.0279,78.0369,78.0279,78.0369,23072.0
2020-10-23 10:10:00,86.42,86.43,86.42,86.43,10125.0,78.0279,78.0369,78.0279,78.0369,10125.0
2020-10-23 10:20:00,86.43,86.43,86.41,86.41,171023.0,78.0369,78.0369,78.0189,78.0189,171023.0
2020-10-23 10:30:00,86.42,86.42,86.41,86.42,52623.0,78.0279,78.0279,78.0189,78.0279,52623.0
2020-10-23 10:40:00,86.42,86.42,86.41,86.42,51458.0,78.0279,78.0279,78.0189,78.0279,51458.0
2020-10-23 10:50:00,86.42,86.42,86.41,86.42,57212.0,78.0279,78.0279,78.0189,78.0279,57212.0
2020-10-23 11:00:00,86.42,86.42,86.41,86.42,14632.0,78.0279,78.0279,78.0189,78.0279,14632.0
2020-10-23 11:10:00,86.42,86.42,86.41,86.41,5489.0,78.0279,78.0279,78.0189,78.0189,5489.0
2020-10-23 11:20:00,86.42,86.42,86.41,86.42,24209.0,78.0279,78.0279,78.0189,78.0279,24209.0
2020-10-23 11:30:00,86.42,86.42,86.41,86.42,62620.0,78.0279,78.0279,78.0189,78.0279,62620.0
2020-10-23 11:40:00,86.42,86.42,86.41,86.42,22420.0,78.0279,78.0279,78.0189,78.0279,22420.0
2020-10-23 11:50:00,86.42,86.42,86.41,86.42,6985.0,78.0279,78.0279,78.0189,78.0279,6985.0
2020-10-23 12:00:00,86.42,86.42,86.41,86.42,4139.0,78.0279,78.0279,78.0189,78.0279,4139.0
2020-10-23 12:10:00,86.42,86.42,86.41,86.41,18396.0,78.0279,78.0279,78.0189,78.0189,18396.0
2020-10-23 12:20:00,86.42,86.42,86.41,86.41,12134.0,78.0279,78.0279,78.0189,78.0189,12134.0
2020-10-23 12:30:00,86.42,86.42,86.41,86.41,33833.0,78.0279,78.0279,78.0189,78.0189,33833.0
2020-10-23 12:40:00,86.42,86.42,86.41,86.42,16505.0,78.0279,78.0279,78.0189,78.0279,16505.0
2020-10-23 12:50:00,86.42,86.43,86.41,86.43,137933.0,78.0279,78.0369,78.0189,78.0369,137933.0
2020-10-23 13:00:00,86.42,86.43,86.42,86.42,58051.0,78.0279,78.0369,78.0279,78.0279,58051.0
2020-10-23 13:10:00,86.42,86.43,86.42,86.43,9120.0,78.0279,78.0369,78.0279,78.0369,9120.0
2020-10-23 13:20:00,86.42,86.43,86.42,86.42,33851.0,78.0279,78.0369,78.0279,78.0279,33851.0
2020-10-23 13:30:00,86.42,86.43,86.42,86.43,25344.0,78.0279,78.0369,78.0279,78.0369,25344.0
2020-10-23 13:40:00,86.42,86.43,86.42,86.42,41412.0,78.0279,78.0369,78.0279,78.0279,41412.0
2020-10-23 13:50:00,86.42,86.43,86.42,86.42,13341.0,78.0279,78.0369,78.0279,78.0279,13341.0
2020-10-23 14:00:00,86.42,86.43,86.42,86.42,19074.0,78.0279,78.0369,78.0279,78.0279,19074.0
2020-10-23 14:10:00,86.42,86.43,86.41,86.41,98353.0,78.0279,78.0369,78.0189,78.0189,98353.0
2020-10-23 14:20:00,86.41,86.42,86.41,86.42,60192.0,78.0189,78.0279,78.0189,78.0279,60192.0
2020-10-23 14:30:00,86.42,86.42,86.41,86.42,25856.0,78.0279,78.0279,78.0189,78.0279,25856.0
2020-10-23 14:40:00,86.42,86.42,86.41,86.42,159678.0,78.0279,78.0279,78.0189,78.0279,159678.0
2020-10-23 14:50:00,86.42,86.42,86.41,86.42,15880.0,78.0279,78.0279,78.0189,78.0279,15880.0
2020-10-23 15:00:00,86.42,86.42,86.41,86.42,31482.0,78.0279,78.0279,78.0189,78.0279,31482.0
2020-10-23 15:10:00,86.41,86.42,86.41,86.42,64184.0,78.0189,78.0279,78.0189,78.0279,64184.0
2020-10-23 15:20:00,86.42,86.42,86.41,86.42,78690.0,78.0279,78.0279,78.0189,78.0279,78690.0
2020-10-23 15:30:00,86.42,86.42,86.41,86.41,31686.0,78.0279,78.0279,78.0189,78.0189,31686.0
2020-10-23 15:40:00,86.42,86.42,86.41,86.42,32794.0,78.0279,78.0279,78.0189,78.0279,32794.0
2020-10-23 15:50:00,86.42,86.42,86.41,86.42,111573.0,78.0279,78.0279,78.0189,78.0279,111573.0
2020-10-26 09:30:00,86.42,86.43,86.42,86.42,185885.0,78.0279,78.0369,78.0279,78.0279,185885.0
2020-10-26 09:40:00,86.42,86.43,86.42,86.43,18370.0,78.0279,78.0369,78.0279,78.0369,18370.0
2020-10-26 09:50:00,86.43,86.43,86.42,86.42,19331.0,78.0369,78.0369,78.0279,78.0279,19331.0
2020-10-26 10:00:00,86.42,86.43,86.42,86.42,22015.0,78.0279,78.0369,78.0279,78.0279,22015.0
2020-10-26 10:10:00,86.43,86.43,86.42,86.42,12343.0,78.0369,78.0369,78.0279,78.0279,12343.0
2020-10-26 10:20:00,86.42,86.43,86.42,86.43,17039.0,78.0279,78.0369,78.0279,78.0369,17039.0
2020-10-26 10:30:00,86.42,86.43,86.41,86.42,157121.0,78.0279,78.0369,78.0189,78.0279,157121.0
2020-10-26 10:40:00,86.42,86.43,86.41,86.43,50263.0,78.0279,78.0369,78.0189,78.0369,50263.0
2020-10-26 10:50:00,86.43,86.43,86.42,86.42,21270.0,78.0369,78.0369,78.0279,78.0279,21270.0
2020-10-26 11:00:00,86.42,86.43,86.42,86.42,10975.0,78.0279,78.0369,78.0279,78.0279,10975.0
2020-10-26 11:10:00,86.42,86.43,86.42,86.42,98274.0,78.0279,78.0369,78.0279,78.0279,98274.0
2020-10-26 11:20:00,86.42,86.43,86.42,86.43,93390.0,78.0279,78.0369,78.0279,78.0369,93390.0
2020-10-26 11:30:00,86.43,86.43,86.42,86.42,19691.0,78.0369,78.0369,78.0279,78.0279,19691.0
2020-10-26 11:40:00,86.42,86.43,86.42,86.42,34655.0,78.0279,78.0369,78.0279,78.0279,34655.0
2020-10-26 11:50:00,86.42,86.43,86.42,86.43,48551.0,78.0279,78.0369,78.0279,78.0369,48551.0
2020-10-26 12:00:00,86.43,86.43,86.42,86.42,16554.0,78.0369,78.0369,78.0279,78.0279,16554.0
2020-10-26 12:10:00,86.42,86.43,86.42,86.42,17076.0,78.0279,78.0369,78.0279,78.0279,17076.0
2020-10-26 12:20:00,86.43,86.43,86.42,86.42,8290.0,78.0369,78.0369,78.0279,78.0279,8290.0
2020-10-26 12:30:00,86.42,86.43,86.42,86.43,26383.0,78.0279,78.0369,78.0279,78.0369,26383.0
2020-10-26 12:40:00,86.42,86.43,86.42,86.42,27515.0,78.0279,78.0369,78.0279,78.0279,27515.0
2020-10-26 12:50:00,86.43,86.43,86.42,86.43,73920.0,78.0369,78.0369,78.0279,78.0369,73920.0
2020-10-26 13:00:00,86.43,86.43,86.42,86.42,43457.0,78.0369,78.0369,78.0279,78.0279,43457.0
2020-10-26 13:10:00,86.42,86.43,86.42,86.42,25440.0,78.0279,78.0369,78.0279,78.0279,25440.0
2020-10-26 13:20:00,86.42,86.43,86.42,86.42,12310.0,78.0279,78.0369,78.0279,78.0279,12310.0
2020-10-26 13:30:00,86.42,86.43,86.42,86.43,29038.0,78.0279,78.0369,78.0279,78.0369,29038.0
2020-10-26 13:40:00,86.42,86.43,86.42,86.42,52379.0,78.0279,78.0369,78.0279,78.0279,52379.0
2020-10-26 13:50:00,86.43,86.43,86.42,86.42,77423.0,78.0369,78.0369,78.0279,78.0279,77423.0
2020-10-26 14:00:00,86.43,86.43,86.42,86.42,166185.0,78.0369,78.0369,78.0279,78.0279,166185.0
2020-10-26 14:10:00,86.42,86.43,86.42,86.42,40809.0,78.0279,78.0369,78.0279,78.0279,40809.0
2020-10-26 14:20:00,86.43,86.43,86.42,86.42,53817.0,78.0369,78.0369,78.0279,78.0279,53817.0
2020-10-26 14:30:00,86.43,86.43,86.42,86.42,29486.0,78.0369,78.0369,78.0279,78.0279,29486.0
2020-10-26 14:40:00,86.42,86.43,86.42,86.42,52774.0,78.0279,78.0369,78.0279,78.0279,52774.0
2020-10-26 14:50:00,86.43,86.43,86.42,86.43,40388.0,78.0369,78.0369,78.0279,78.0369,40388.0
2020-10-26 15:00:00,86.43,86.43,86.42,86.42,36836.0,78.0369,78.0369,78.0279,78.0279,36836.0
2020-10-26 15:10:00,86.42,86.43,86.42,86.42,32632.0,78.0279,78.0369,78.0279,78.0279,32632.0
2020-10-26 15:20:00,86.43,86.43,86.42,86.42,33903.0,78.0369,78.0369,78.0279,78.0279,33903.0
2020-10-26 15:30:00,86.42,86.43,86.42,86.43,33100.0,78.0279,78.0369,78.0279,78.0369,33100.0
2020-10-26 15:40:00,86.42,86.43,86.42,86.43,46372.0,78.0279,78.0369,78.0279,78.0369,46372.0
2020-10-26 15:50:00,86.42,86.43,86.42,86.43,161425.0,78.0279,78.0369,78.0279,78.0369,161425.0
2020-10-27 09:30:00,86.43,86.43,86.42,86.42,63926.0,78.0369,78.0369,78.0279,78.0279,63926.0
2020-10-27 09:40:00,86.43,86.43,86.42,86.42,10647.0,78.0369,78.0369,78.0279,78.0279,10647.0
2020-10-27 09:50:00,86.43,86.43,86.42,86.42,14128.0,78.0369,78.0369,78.0279,78.0279,14128.0
2020-10-27 10:00:00,86.43,86.43,86.42,86.42,12010.0,78.0369,78.0369,78.0279,78.0279,12010.0
2020-10-27 10:10:00,86.43,86.43,86.42,86.42,9559.0,78.0369,78.0369,78.0279,78.0279,9559.0
2020-10-27 10:20:00,86.43,86.43,86.42,86.43,23255.0,78.0369,78.0369,78.0279,78.0369,23255.0
2020-10-27 10:30:00,86.43,86.43,86.42,86.43,18855.0,78.0369,78.0369,78.0279,78.0369,18855.0
2020-10-27 10:40:00,86.42,86.43,86.42,86.43,10418.0,78.0279,78.0369,78.0279,78.0369,10418.0
2020-10-27 10:50:00,86.42,86.43,86.42,86.43,9898.0,78.0279,78.0369,78.0279,78.0369,9898.0
2020-10-27 11:00:00,86.43,86.43,86.42,86.43,40757.0,78.0369,78.0369,78.0279,78.0369,40757.0
2020-10-27 11:10:00,86.42,86.43,86.42,86.42,22004.0,78.0279,78.0369,78.0279,78.0279,22004.0
2020-10-27 11:20:00,86.42,86.43,86.42,86.42,10883.0,78.0279,78.0369,78.0279,78.0279,10883.0
2020-10-27 11:30:00,86.42,86.43,86.42,86.42,46454.0,78.0279,78.0369,78.0279,78.0279,46454.0
2020-10-27 11:40:00,86.43,86.43,86.42,86.42,6972.0,78.0369,78.0369,78.0279,78.0279,6972.0
2020-10-27 11:50:00,86.42,86.43,86.42,86.42,14448.0,78.0279,78.0369,78.0279,78.0279,14448.0
2020-10-27 12:00:00,86.43,86.43,86.42,86.42,52262.0,78.0369,78.0369,78.0279,78.0279,52262.0
2020-10-27 12:10:00,86.42,86.43,86.42,86.42,16467.0,78.0279,78.0369,78.0279,78.0279,16467.0
2020-10-27 12:20:00,86.42,86.43,86.42,86.42,53867.0,78.0279,78.0369,78.0279,78.0279,53867.0
2020-10-27 12:30:00,86.42,86.43,86.42,86.42,24222.0,78.0279,78.0369,78.0279,78.0279,24222.0
2020-10-27 12:40:00,86.42,86.43,86.42,86.42,28286.0,78.0279,78.0369,78.0279,78.0279,28286.0
2020-10-27 12:50:00,86.42,86.44,86.42,86.44,67105.0,78.0279,78.046,78.0279,78.046,67105.0
2020-10-27 13:00:00,86.43,86.44,86.43,86.43,23191.0,78.0369,78.046,78.0369,78.0369,23191.0
2020-10-27 13:10:00,86.43,86.44,86.43,86.43,16376.0,78.0369,78.046,78.0369,78.0369,16376.0
2020-10-27 13:20:00,86.43,86.44,86.43,86.44,13946.0,78.0369,78.046,78.0369,78.046,13946.0
2020-10-27 13:30:00,86.43,86.44,86.43,86.43,23996.0,78.0369,78.046,78.0369,78.0369,23996.0
2020-10-27 13:40:00,86.44,86.44,86.43,86.43,15601.0,78.046,78.046,78.0369,78.0369,15601.0
2020-10-27 13:50:00,86.43,86.44,86.43,86.43,22291.0,78.0369,78.046,78.0369,78.0369,22291.0
2020-10-27 14:00:00,86.43,86.44,86.43,86.43,17082.0,78.0369,78.046,78.0369,78.0369,17082.0
2020-10-27 14:10:00,86.43,86.44,86.43,86.43,22363.0,78.0369,78.046,78.0369,78.0369,22363.0
2020-10-27 14:20:00,86.43,86.44,86.43,86.43,55339.0,78.0369,78.046,78.0369,78.0369,55339.0
2020-10-27 14:30:00,86.43,86.44,86.43,86.43,18263.0,78.0369,78.046,78.0369,78.0369,18263.0
2020-10-27 14:40:00,86.44,86.44,86.43,86.43,31145.0,78.046,78.046,78.0369,78.0369,31145.0
2020-10-27 14:50:00,86.43,86.44,86.43,86.43,10446.0,78.0369,78.046,78.0369,78.0369,10446.0
2020-10-27 15:00:00,86.43,86.44,86.43,86.43,38790.0,78.0369,78.046,78.0369,78.0369,38790.0
2020-10-27 15:10:00,86.43,86.44,86.43,86.44,29842.0,78.0369,78.046,78.0369,78.046,29842.0
2020-10-27 15:20:00,86.43,86.44,86.43,86.44,24161.0,78.0369,78.046,78.0369,78.046,24161.0
2020-10-27 15:30:00,86.44,86.44,86.43,86.43,67662.0,78.046,78.046,78.0369,78.0369,67662.0
2020-10-27 15:40:00,86.43,86.44,86.43,86.43,41708.0,78.0369,78.046,78.0369,78.0369,41708.0
2020-10-27 15:50:00,86.43,86.43,86.42,86.42,145204.0,78.0369,78.0369,78.0279,78.0279,145204.0
2020-10-28 09:30:00,86.43,86.44,86.43,86.44,126872.0,78.0369,78.046,78.0369,78.046,126872.0
2020-10-28 09:40:00,86.44,86.44,86.43,86.43,134868.0,78.046,78.046,78.0369,78.0369,134868.0
2020-10-28 09:50:00,86.44,86.44,86.43,86.44,151501.0,78.046,78.046,78.0369,78.046,151501.0
2020-10-28 10:00:00,86.44,86.44,86.43,86.43,69278.0,78.046,78.046,78.0369,78.0369,69278.0
2020-10-28 10:10:00,86.43,86.44,86.43,86.44,70612.0,78.0369,78.046,78.0369,78.046,70612.0
2020-10-28 10:20:00,86.44,86.44,86.43,86.44,71811.0,78.046,78.046,78.0369,78.046,71811.0
2020-10-28 10:30:00,86.44,86.44,86.43,86.44,31084.0,78.046,78.046,78.0369,78.046,31084.0
2020-10-28 10:40:00,86.44,86.44,86.43,86.43,22254.0,78.046,78.046,78.0369,78.0369,22254.0
2020-10-28 10:50:00,86.43,86.44,86.43,86.43,18492.0,78.0369,78.046,78.0369,78.0369,18492.0
2020-10-28 11:00:00,86.44,86.44,86.43,86.44,66816.0,78.046,78.046,78.0369,78.046,66816.0
2020-10-28 11:10:00,86.44,86.44,86.43,86.43,34482.0,78.046,78.046,78.0369,78.0369,34482.0
2020-10-28 11:20:00,86.44,86.44,86.43,86.43,28082.0,78.046,78.046,78.0369,78.0369,28082.0
2020-10-28 11:30:00,86.44,86.44,86.43,86.44,67700.0,78.046,78.046,78.0369,78.046,67700.0
2020-10-28 11:40:00,86.44,86.44,86.43,86.43,34564.0,78.046,78.046,78.0369,78.0369,34564.0
2020-10-28 11:50:00,86.44,86.44,86.43,86.44,38067.0,78.046,78.046,78.0369,78.046,38067.0
2020-10-28 12:00:00,86.44,86.44,86.43,86.44,46190.0,78.046,78.046,78.0369,78.046,46190.0
2020-10-28 12:10:00,86.44,86.44,86.42,86.43,100262.0,78.046,78.046,78.0279,78.0369,100262.0
2020-10-28 12:20:00,86.43,86.43,86.42,86.43,43055.0,78.0369,78.0369,78.0279,78.0369,43055.0
2020-10-28 12:30:00,86.43,86.43,86.42,86.43,36825.0,78.0369,78.0369,78.0279,78.0369,36825.0
2020-10-28 12:40:00,86.43,86.44,86.43,86.44,187730.0,78.0369,78.046,78.0369,78.046,187730.0
2020-10-28 12:50:00,86.44,86.44,86.43,86.43,144790.0,78.046,78.046,78.0369,78.0369,144790.0
2020-10-28 13:00:00,86.43,86.44,86.42,86.44,44154.0,78.0369,78.046,78.0279,78.046,44154.0
2020-10-28 13:10:00,86.43,86.44,86.43,86.44,43698.0,78.0369,78.046,78.0369,78.046,43698.0
2020-10-28 13:20:00,86.44,86.44,86.43,86.44,146244.0,78.046,78.046,78.0369,78.046,146244.0
2020-10-28 13:30:00,86.44,86.44,86.43,86.44,35770.0,78.046,78.046,78.0369,78.046,35770.0
2020-10-28 13:40:00,86.44,86.44,86.43,86.44,44461.0,78.046,78.046,78.0369,78.046,44461.0
2020-10-28 13:50:00,86.44,86.44,86.43,86.44,38876.0,78.046,78.046,78.0369,78.046,38876.0
2020-10-28 14:00:00,86.43,86.44,86.43,86.44,39291.0,78.0369,78.046,78.0369,78.046,39291.0
2020-10-28 14:10:00,86.44,86.44,86.43,86.44,56489.0,78.046,78.046,78.0369,78.046,56489.0
2020-10-28 14:20:00,86.44,86.44,86.43,86.44,42878.0,78.046,78.046,78.0369,78.046,42878.0
2020-10-28 14:30:00,86.44,86.44,86.43,86.44,78211.0,78.046,78.046,78.0369,78.046,78211.0
2020-10-28 14:40:00,86.44,86.44,86.43,86.44,79639.0,78.046,78.046,78.0369,78.046,79639.0
2020-10-28 14:50:00,86.44,86.44,86.43,86.44,144691.0,78.046,78.046,78.0369,78.046,144691.0
2020-10-28 15:00:00,86.43,86.44,86.43,86.43,143547.0,78.0369,78.046,78.0369,78.0369,143547.0
2020-10-28 15:10:00,86.43,86.44,86.43,86.44,582767.0,78.0369,78.046,78.0369,78.046,582767.0
2020-10-28 15:20:00,86.43,86.44,86.43,86.44,178628.0,78.0369,78.046,78.0369,78.046,178628.0
2020-10-28 15:30:00,86.44,86.44,86.43,86.44,126066.0,78.046,78.046,78.0369,78.046,126066.0
2020-10-28 15:40:00,86.43,86.44,86.43,86.44,168825.0,78.0369,78.046,78.0369,78.046,168825.0
2020-10-28 15:50:00,86.43,86.44,86.43,86.43,557430.0,78.0369,78.046,78.0369,78.0369,557430.0
2020-10-29 09:30:00,86.43,86.44,86.43,86.44,43975.0,78.0369,78.046,78.0369,78.046,43975.0
2020-10-29 09:40:00,86.44,86.44,86.43,86.44,6265.0,78.046,78.046,78.0369,78.046,6265.0
2020-10-29 09:50:00,86.43,86.44,86.42,86.42,81757.0,78.0369,78.046,78.0279,78.0279,81757.0
2020-10-29 10:00:00,86.42,86.43,86.42,86.42,11837.0,78.0279,78.0369,78.0279,78.0279,11837.0
2020-10-29 10:10:00,86.43,86.43,86.42,86.43,100325.0,78.0369,78.0369,78.0279,78.0369,100325.0
2020-10-29 10:20:00,86.42,86.43,86.42,86.43,52448.0,78.0279,78.0369,78.0279,78.0369,52448.0
2020-10-29 10:30:00,86.43,86.43,86.42,86.42,81268.0,78.0369,78.0369,78.0279,78.0279,81268.0
2020-10-29 10:40:00,86.42,86.43,86.42,86.42,33406.0,78.0279,78.0369,78.0279,78.0279,33406.0
2020-10-29 10:50:00,86.43,86.43,86.42,86.43,17689.0,78.0369,78.0369,78.0279,78.0369,17689.0
2020-10-29 11:00:00,86.43,86.43,86.42,86.43,33926.0,78.0369,78.0369,78.0279,78.0369,33926.0
2020-10-29 11:10:00,86.43,86.43,86.42,86.42,36609.0,78.0369,78.0369,78.0279,78.0279,36609.0
2020-10-29 11:20:00,86.43,86.43,86.42,86.42,92562.0,78.0369,78.0369,78.0279,78.0279,92562.0
2020-10-29 11:30:00,86.42,86.43,86.42,86.42,34142.0,78.0279,78.0369,78.0279,78.0279,34142.0
2020-10-29 11:40:00,86.42,86.43,86.42,86.42,46966.0,78.0279,78.0369,78.0279,78.0279,46966.0
2020-10-29 11:50:00,86.42,86.43,86.42,86.42,26770.0,78.0279,78.0369,78.0279,78.0279,26770.0
2020-10-29 12:00:00,86.42,86.43,86.42,86.42,103984.0,78.0279,78.0369,78.0279,78.0279,103984.0
2020-10-29 12:10:00,86.43,86.43,86.42,86.42,104868.0,78.0369,78.0369,78.0279,78.0279,104868.0
2020-10-29 12:20:00,86.42,86.43,86.42,86.42,115620.0,78.0279,78.0369,78.0279,78.0279,115620.0
2020-10-29 12:30:00,86.43,86.43,86.42,86.42,23644.0,78.0369,78.0369,78.0279,78.0279,23644.0
2020-10-29 12:40:00,86.42,86.43,86.42,86.43,26855.0,78.0279,78.0369,78.0279,78.0369,26855.0
2020-10-29 12:50:00,86.42,86.43,86.42,86.43,28547.0,78.0279,78.0369,78.0279,78.0369,28547.0
2020-10-29 13:00:00,86.43,86.43,86.42,86.42,24079.0,78.0369,78.0369,78.0279,78.0279,24079.0
2020-10-29 13:10:00,86.42,86.43,86.42,86.42,74859.0,78.0279,78.0369,78.0279,78.0279,74859.0
2020-10-29 13:20:00,86.42,86.43,86.42,86.42,119002.0,78.0279,78.0369,78.0279,78.0279,119002.0
2020-10-29 13:30:00,86.43,86.43,86.42,86.43,21185.0,78.0369,78.0369,78.0279,78.0369,21185.0
2020-10-29 13:40:00,86.42,86.43,86.42,86.42,42621.0,78.0279,78.0369,78.0279,78.0279,42621.0
2020-10-29 13:50:00,86.42,86.43,86.42,86.42,44177.0,78.0279,78.0369,78.0279,78.0279,44177.0
2020-10-29 14:00:00,86.42,86.43,86.42,86.42,135709.0,78.0279,78.0369,78.0279,78.0279,135709.0
2020-10-29 14:10:00,86.42,86.43,86.42,86.42,66349.0,78.0279,78.0369,78.0279,78.0279,66349.0
2020-10-29 14:20:00,86.43,86.43,86.42,86.42,59291.0,78.0369,78.0369,78.0279,78.0279,59291.0
2020-10-29 14:30:00,86.42,86.43,86.42,86.43,38270.0,78.0279,78.0369,78.0279,78.0369,38270.0
2020-10-29 14:40:00,86.42,86.43,86.42,86.42,58856.0,78.0279,78.0369,78.0279,78.0279,58856.0
2020-10-29 14:50:00,86.43,86.43,86.42,86.42,60274.0,78.0369,78.0369,78.0279,78.0279,60274.0
2020-10-29 15:00:00,86.43,86.43,86.42,86.42,27996.0,78.0369,78.0369,78.0279,78.0279,27996.0
2020-10-29 15:10:00,86.42,86.43,86.42,86.42,68162.0,78.0279,78.0369,78.0279,78.0279,68162.0
2020-10-29 15:20:00,86.43,86.43,86.42,86.42,39261.0,78.0369,78.0369,78.0279,78.0279,39261.0
2020-10-29 15:30:00,86.42,86.43,86.42,86.43,244945.0,78.0279,78.0369,78.0279,78.0369,244945.0
2020-10-29 15:40:00,86.42,86.43,86.42,86.43,39264.0,78.0279,78.0369,78.0279,78.0369,39264.0
2020-10-29 15:50:00,86.43,86.43,86.42,86.42,556157.0,78.0369,78.0369,78.0279,78.0279,556157.0
2020-10-30 09:30:00,86.44,86.44,86.42,86.44,574859.0,78.046,78.046,78.0279,78.046,574859.0
2020-10-30 09:40:00,86.43,86.44,86.43,86.43,49205.0,78.0369,78.046,78.0369,78.0369,49205.0
2020-10-30 09:50:00,86.44,86.44,86.43,86.43,2882.0,78.046,78.046,78.0369,78.0369,2882.0
2020-10-30 10:00:00,86.43,86.44,86.42,86.43,27040.0,78.0369,78.046,78.0279,78.0369,27040.0
2020-10-30 10:10:00,86.42,86.43,86.42,86.42,13410.0,78.0279,78.0369,78.0279,78.0279,13410.0
2020-10-30 10:20:00,86.43,86.43,86.42,86.43,78027.0,78.0369,78.0369,78.0279,78.0369,78027.0
2020-10-30 10:30:00,86.43,86.43,86.42,86.42,11519.0,78.0369,78.0369,78.0279,78.0279,11519.0
2020-10-30 10:40:00,86.43,86.43,86.42,86.42,87612.0,78.0369,78.0369,78.0279,78.0279,87612.0
2020-10-30 10:50:00,86.42,86.43,86.42,86.42,60607.0,78.0279,78.0369,78.0279,78.0279,60607.0
2020-10-30 11:00:00,86.43,86.43,86.42,86.42,48650.0,78.0369,78.0369,78.0279,78.0279,48650.0
2020-10-30 11:10:00,86.43,86.43,86.42,86.43,150001.0,78.0369,78.0369,78.0279,78.0369,150001.0
2020-10-30 11:20:00,86.43,86.43,86.42,86.42,13857.0,78.0369,78.0369,78.0279,78.0279,13857.0
2020-10-30 11:30:00,86.42,86.43,86.42,86.42,21086.0,78.0279,78.0369,78.0279,78.0279,21086.0
2020-10-30 11:40:00,86.42,86.43,86.42,86.42,40673.0,78.0279,78.0369,78.0279,78.0279,40673.0
2020-10-30 11:50:00,86.43,86.43,86.42,86.43,48627.0,78.0369,78.0369,78.0279,78.0369,48627.0
2020-10-30 12:00:00,86.43,86.43,86.42,86.43,33461.0,78.0369,78.0369,78.0279,78.0369,33461.0
2020-10-30 12:10:00,86.43,86.43,86.42,86.43,20557.0,78.0369,78.0369,78.0279,78.0369,20557.0
2020-10-30 12:20:00,86.43,86.43,86.42,86.43,17488.0,78.0369,78.0369,78.0279,78.0369,17488.0
2020-10-30 12:30:00,86.43,86.43,86.42,86.43,26123.0,78.0369,78.0369,78.0279,78.0369,26123.0
2020-10-30 12:40:00,86.42,86.43,86.42,86.43,70761.0,78.0279,78.0369,78.0279,78.0369,70761.0
2020-10-30 12:50:00,86.42,86.43,86.42,86.43,31778.0,78.0279,78.0369,78.0279,78.0369,31778.0
2020-10-30 13:00:00,86.42,86.43,86.42,86.43,19758.0,78.0279,78.0369,78.0279,78.0369,19758.0
2020-10-30 13:10:00,86.43,86.43,86.42,86.43,76244.0,78.0369,78.0369,78.0279,78.0369,76244.0
2020-10-30 13:20:00,86.43,86.43,86.42,86.43,25465.0,78.0369,78.0369,78.0279,78.0369,25465.0
2020-10-30 13:30:00,86.43,86.43,86.42,86.43,30500.0,78.0369,78.0369,78.0279,78.0369,30500.0
2020-10-30 13:40:00,86.43,86.43,86.42,86.43,38802.0,78.0369,78.0369,78.0279,78.0369,38802.0
2020-10-30 13:50:00,86.43,86.43,86.42,86.43,31786.0,78.0369,78.0369,78.0279,78.0369,31786.0
2020-10-30 14:00:00,86.43,86.43,86.42,86.43,21242.0,78.0369,78.0369,78.0279,78.0369,21242.0
2020-10-30 14:10:00,86.43,86.43,86.42,86.43,51536.0,78.0369,78.0369,78.0279,78.0369,51536.0
2020-10-30 14:20:00,86.42,86.43,86.42,86.43,49591.0,78.0279,78.0369,78.0279,78.0369,49591.0
2020-10-30 14:30:00,86.42,86.43,86.42,86.43,48014.0,78.0279,78.0369,78.0279,78.0369,48014.0
2020-10-30 14:40:00,86.43,86.43,86.42,86.43,36265.0,78.0369,78.0369,78.0279,78.0369,36265.0
2020-10-30 14:50:00,86.42,86.43,86.42,86.43,44678.0,78.0279,78.0369,78.0279,78.0369,44678.0
2020-10-30 15:00:00,86.42,86.43,86.42,86.42,95145.0,78.0279,78.0369,78.0279,78.0279,95145.0
2020-10-30 15:10:00,86.42,86.43,86.41,86.42,373664.0,78.0279,78.0369,78.0189,78.0279,373664.0
2020-10-30 15:20:00,86.42,86.43,86.41,86.43,274763.0,78.0279,78.0369,78.0189,78.0369,274763.0
2020-10-30 15:30:00,86.43,86.43,86.42,86.43,56390.0,78.0369,78.0369,78.0279,78.0369,56390.0
2020-10-30 15:40:00,86.42,86.43,86.42,86.43,109524.0,78.0279,78.0369,78.0279,78.0369,109524.0
2020-10-30 15:50:00,86.42,86.43,86.42,86.43,237666.0,78.0279,78.0369,78.0279,78.0369,237666.0
2020-11-02 09:30:00,86.38,86.39,86.38,86.39,143758.0,78.0267,78.0357,78.0267,78.0357,143758.0
2020-11-02 09:40:00,86.39,86.39,86.38,86.38,89308.0,78.0357,78.0357,78.0267,78.0267,89308.0
2020-11-02 09:50:00,86.39,86.39,86.38,86.38,118761.0,78.0357,78.0357,78.0267,78.0267,118761.0
2020-11-02 10:00:00,86.38,86.39,86.38,86.39,31493.0,78.0267,78.0357,78.0267,78.0357,31493.0
2020-11-02 10:10:00,86.39,86.39,86.38,86.38,205176.0,78.0357,78.0357,78.0267,78.0267,205176.0
2020-11-02 10:20:00,86.39,86.39,86.38,86.39,110575.0,78.0357,78.0357,78.0267,78.0357,110575.0
2020-11-02 10:30:00,86.38,86.39,86.38,86.38,44858.0,78.0267,78.0357,78.0267,78.0267,44858.0
2020-11-02 10:40:00,86.38,86.39,86.38,86.39,225632.0,78.0267,78.0357,78.0267,78.0357,225632.0
2020-11-02 10:50:00,86.38,86.39,86.38,86.38,38837.0,78.0267,78.0357,78.0267,78.0267,38837.0
2020-11-02 11:00:00,86.39,86.39,86.38,86.39,9256.0,78.0357,78.0357,78.0267,78.0357,9256.0
2020-11-02 11:10:00,86.39,86.39,86.38,86.39,16652.0,78.0357,78.0357,78.0267,78.0357,16652.0
2020-11-02 11:20:00,86.39,86.39,86.38,86.39,167391.0,78.0357,78.0357,78.0267,78.0357,167391.0
2020-11-02 11:30:00,86.39,86.39,86.38,86.39,53134.0,78.0357,78.0357,78.0267,78.0357,53134.0
2020-11-02 11:40:00,86.39,86.39,86.38,86.38,136263.0,78.0357,78.0357,78.0267,78.0267,136263.0
2020-11-02 11:50:00,86.38,86.39,86.38,86.39,16260.0,78.0267,78.0357,78.0267,78.0357,16260.0
2020-11-02 12:00:00,86.39,86.39,86.38,86.39,15808.0,78.0357,78.0357,78.0267,78.0357,15808.0
2020-11-02 12:10:00,86.39,86.39,86.38,86.39,10328.0,78.0357,78.0357,78.0267,78.0357,10328.0
2020-11-02 12:20:00,86.39,86.39,86.38,86.39,48174.0,78.0357,78.0357,78.0267,78.0357,48174.0
2020-11-02 12:30:00,86.39,86.39,86.38,86.39,18776.0,78.0357,78.0357,78.0267,78.0357,18776.0
2020-11-02 12:40:00,86.39,86.39,86.38,86.39,22765.0,78.0357,78.0357,78.0267,78.0357,22765.0
2020-11-02 12:50:00,86.39,86.39,86.38,86.39,18333.0,78.0357,78.0357,78.0267,78.0357,18333.0
2020-11-02 13:00:00,86.38,86.39,86.38,86.39,182999.0,78.0267,78.0357,78.0267,78.0357,182999.0
2020-11-02 13:10:00,86.38,86.39,86.38,86.39,15021.0,78.0267,78.0357,78.0267,78.0357,15021.0
2020-11-02 13:20:00,86.38,86.39,86.38,86.38,39506.0,78.0267,78.0357,78.0267,78.0267,39506.0
2020-11-02 13:30:00,86.38,86.39,86.38,86.38,52452.0,78.0267,78.0357,78.0267,78.0267,52452.0
2020-11-02 13:40:00,86.39,86.39,86.38,86.39,10569.0,78.0357,78.0357,78.0267,78.0357,10569.0
2020-11-02 13:50:00,86.39,86.39,86.38,86.39,9570.0,78.0357,78.0357,78.0267,78.0357,9570.0
2020-11-02 14:00:00,86.39,86.39,86.38,86.39,29850.0,78.0357,78.0357,78.0267,78.0357,29850.0
2020-11-02 14:10:00,86.39,86.39,86.38,86.39,166918.0,78.0357,78.0357,78.0267,78.0357,166918.0
2020-11-02 14:20:00,86.39,86.39,86.38,86.39,15951.0,78.0357,78.0357,78.0267,78.0357,15951.0
2020-11-02 14:30:00,86.38,86.39,86.38,86.39,40511.0,78.0267,78.0357,78.0267,78.0357,40511.0
2020-11-02 14:40:00,86.39,86.39,86.37,86.37,274167.0,78.0357,78.0357,78.0176,78.0176,274167.0
2020-11-02 14:50:00,86.37,86.38,86.37,86.38,30975.0,78.0176,78.0267,78.0176,78.0267,30975.0
2020-11-02 15:00:00,86.38,86.38,86.37,86.38,178536.0,78.0267,78.0267,78.0176,78.0267,178536.0
2020-11-02 15:10:00,86.38,86.38,86.37,86.38,40683.0,78.0267,78.0267,78.0176,78.0267,40683.0
2020-11-02 15:20:00,86.38,86.38,86.37,86.38,50013.0,78.0267,78.0267,78.0176,78.0267,50013.0
2020-11-02 15:30:00,86.38,86.38,86.37,86.38,74340.0,78.0267,78.0267,78.0176,78.0267,74340.0
2020-11-02 15:40:00,86.38,86.38,86.37,86.38,57300.0,78.0267,78.0267,78.0176,78.0267,57300.0
2020-11-02 15:50:00,86.38,86.38,86.37,86.38,169947.0,78.0267,78.0267,78.0176,78.0267,169947.0
2020-11-03 09:30:00,86.37,86.38,86.36,86.36,66177.0,78.0176,78.0267,78.0086,78.0086,66177.0
2020-11-03 09:40:00,86.37,86.37,86.36,86.36,11435.0,78.0176,78.0176,78.0086,78.0086,11435.0
2020-11-03 09:50:00,86.37,86.37,86.36,86.36,24935.0,78.0176,78.0176,78.0086,78.0086,24935.0
2020-11-03 10:00:00,86.36,86.37,86.36,86.36,16431.0,78.0086,78.0176,78.0086,78.0086,16431.0
2020-11-03 10:10:00,86.37,86.37,86.36,86.36,24680.0,78.0176,78.0176,78.0086,78.0086,24680.0
2020-11-03 10:20:00,86.36,86.37,86.36,86.36,38245.0,78.0086,78.0176,78.0086,78.0086,38245.0
2020-11-03 10:30:00,86.36,86.37,86.36,86.36,48588.0,78.0086,78.0176,78.0086,78.0086,48588.0
2020-11-03 10:40:00,86.36,86.37,86.36,86.37,56685.0,78.0086,78.0176,78.0086,78.0176,56685.0
2020-11-03 10:50:00,86.36,86.37,86.36,86.37,11158.0,78.0086,78.0176,78.0086,78.0176,11158.0
2020-11-03 11:00:00,86.36,86.37,86.35,86.36,88537.0,78.0086,78.0176,77.9996,78.0086,88537.0
2020-11-03 11:10:00,86.36,86.36,86.35,86.36,10705.0,78.0086,78.0086,77.9996,78.0086,10705.0
2020-11-03 11:20:00,86.36,86.36,86.35,86.36,53111.0,78.0086,78.0086,77.9996,78.0086,53111.0
2020-11-03 11:30:00,86.36,86.36,86.35,86.36,25292.0,78.0086,78.0086,77.9996,78.0086,25292.0
2020-11-03 11:40:00,86.36,86.36,86.35,86.36,78940.0,78.0086,78.0086,77.9996,78.0086,78940.0
2020-11-03 11:50:00,86.36,86.36,86.35,86.36,32702.0,78.0086,78.0086,77.9996,78.0086,32702.0
2020-11-03 12:00:00,86.36,86.36,86.35,86.36,19404.0,78.0086,78.0086,77.9996,78.0086,19404.0
2020-11-03 12:10:00,86.36,86.36,86.35,86.36,20629.0,78.0086,78.0086,77.9996,78.0086,20629.0
2020-11-03 12:20:00,86.36,86.36,86.35,86.36,36501.0,78.0086,78.0086,77.9996,78.0086,36501.0
2020-11-03 12:30:00,86.35,86.36,86.35,86.35,13892.0,77.9996,78.0086,77.9996,77.9996,13892.0
2020-11-03 12:40:00,86.36,86.36,86.35,86.35,41917.0,78.0086,78.0086,77.9996,77.9996,41917.0
2020-11-03 12:50:00,86.35,86.36,86.35,86.36,43959.0,77.9996,78.0086,77.9996,78.0086,43959.0
2020-11-03 13:00:00,86.36,86.36,86.35,86.36,26259.0,78.0086,78.0086,77.9996,78.0086,26259.0
2020-11-03 13:10:00,86.36,86.36,86.35,86.36,15963.0,78.0086,78.0086,77.9996,78.0086,15963.0
2020-11-03 13:20:00,86.36,86.37,86.35,86.37,53484.0,78.0086,78.0176,77.9996,78.0176,53484.0
2020-11-03 13:30:00,86.37,86.37,86.36,86.37,26211.0,78.0176,78.0176,78.0086,78.0176,26211.0
2020-11-03 13:40:00,86.37,86.37,86.36,86.36,119276.0,78.0176,78.0176,78.0086,78.0086,119276.0
2020-11-03 13:50:00,86.36,86.37,86.36,86.37,14785.0,78.0086,78.0176,78.0086,78.0176,14785.0
2020-11-03 14:00:00,86.37,86.37,86.36,86.37,13766.0,78.0176,78.0176,78.0086,78.0176,13766.0
2020-11-03 14:10:00,86.36,86.37,86.36,86.37,72875.0,78.0086,78.0176,78.0086,78.0176,72875.0
2020-11-03 14:20:00,86.37,86.37,86.36,86.36,34787.0,78.0176,78.0176,78.0086,78.0086,34787.0
2020-11-03 14:30:00,86.37,86.37,86.36,86.37,38923.0,78.0176,78.0176,78.0086,78.0176,38923.0
2020-11-03 14:40:00,86.37,86.37,86.36,86.36,22461.0,78.0176,78.0176,78.0086,78.0086,22461.0
2020-11-03 14:50:00,86.37,86.37,86.36,86.36,29879.0,78.0176,78.0176,78.0086,78.0086,29879.0
2020-11-03 15:00:00,86.37,86.37,86.36,86.37,53999.0,78.0176,78.0176,78.0086,78.0176,53999.0
2020-11-03 15:10:00,86.37,86.37,86.36,86.36,24688.0,78.0176,78.0176,78.0086,78.0086,24688.0
2020-11-03 15:20:00,86.36,86.37,86.36,86.36,28634.0,78.0086,78.0176,78.0086,78.0086,28634.0
2020-11-03 15:30:00,86.36,86.37,86.36,86.36,102505.0,78.0086,78.0176,78.0086,78.0086,102505.0
2020-11-03 15:40:00,86.36,86.37,86.36,86.36,38275.0,78.0086,78.0176,78.0086,78.0086,38275.0
2020-11-03 15:50:00,86.36,86.37,86.36,86.36,69723.0,78.0086,78.0176,78.0086,78.0086,69723.0
2020-11-04 09:30:00,86.39,86.4,86.38,86.39,55721.0,78.0357,78.0447,78.0267,78.0357,55721.0
2020-11-04 09:40:00,86.39,86.4,86.39,86.4,25359.0,78.0357,78.0447,78.0357,78.0447,25359.0
2020-11-04 09:50:00,86.4,86.4,86.39,86.4,13860.0,78.0447,78.0447,78.0357,78.0447,13860.0
2020-11-04 10:00:00,86.4,86.4,86.39,86.4,21479.0,78.0447,78.0447,78.0357,78.0447,21479.0
2020-11-04 10:10:00,86.39,86.4,86.39,86.39,22470.0,78.0357,78.0447,78.0357,78.0357,22470.0
2020-11-04 10:20:00,86.4,86.41,86.39,86.4,53155.0,78.0447,78.0538,78.0357,78.0447,53155.0
2020-11-04 10:30:00,86.41,86.41,86.4,86.41,12901.0,78.0538,78.0538,78.0447,78.0538,12901.0
2020-11-04 10:40:00,86.4,86.41,86.4,86.41,34177.0,78.0447,78.0538,78.0447,78.0538,34177.0
2020-11-04 10:50:00,86.4,86.41,86.39,86.4,46359.0,78.0447,78.0538,78.0357,78.0447,46359.0
2020-11-04 11:00:00,86.4,86.4,86.39,86.4,17438.0,78.0447,78.0447,78.0357,78.0447,17438.0
2020-11-04 11:10:00,86.4,86.4,86.39,86.4,25833.0,78.0447,78.0447,78.0357,78.0447,25833.0
2020-11-04 11:20:00,86.4,86.41,86.39,86.41,74537.0,78.0447,78.0538,78.0357,78.0538,74537.0
2020-11-04 11:30:00,86.4,86.41,86.39,86.4,88212.0,78.0447,78.0538,78.0357,78.0447,88212.0
2020-11-04 11:40:00,86.4,86.4,86.39,86.4,36772.0,78.0447,78.0447,78.0357,78.0447,36772.0
2020-11-04 11:50:00,86.4,86.4,86.39,86.4,609894.0,78.0447,78.0447,78.0357,78.0447,609894.0
2020-11-04 12:00:00,86.4,86.41,86.4,86.4,31591.0,78.0447,78.0538,78.0447,78.0447,31591.0
2020-11-04 12:10:00,86.4,86.41,86.39,86.4,61062.0,78.0447,78.0538,78.0357,78.0447,61062.0
2020-11-04 12:20:00,86.4,86.4,86.39,86.4,53229.0,78.0447,78.0447,78.0357,78.0447,53229.0
2020-11-04 12:30:00,86.4,86.4,86.39,86.4,57393.0,78.0447,78.0447,78.0357,78.0447,57393.0
2020-11-04 12:40:00,86.4,86.4,86.39,86.4,33116.0,78.0447,78.0447,78.0357,78.0447,33116.0
2020-11-04 12:50:00,86.4,86.4,86.39,86.4,29568.0,78.0447,78.0447,78.0357,78.0447,29568.0
2020-11-04 13:00:00,86.4,86.4,86.39,86.4,77115.0,78.0447,78.0447,78.0357,78.0447,77115.0
2020-11-04 13:10:00,86.39,86.4,86.39,86.4,42875.0,78.0357,78.0447,78.0357,78.0447,42875.0
2020-11-04 13:20:00,86.4,86.4,86.39,86.4,38649.0,78.0447,78.0447,78.0357,78.0447,38649.0
2020-11-04 13:30:00,86.4,86.4,86.39,86.4,135468.0,78.0447,78.0447,78.0357,78.0447,135468.0
2020-11-04 13:40:00,86.39,86.41,86.39,86.41,107967.0,78.0357,78.0538,78.0357,78.0538,107967.0
2020-11-04 13:50:00,86.4,86.41,86.4,86.4,44897.0,78.0447,78.0538,78.0447,78.0447,44897.0
2020-11-04 14:00:00,86.4,86.41,86.4,86.4,86606.0,78.0447,78.0538,78.0447,78.0447,86606.0
2020-11-04 14:10:00,86.4,86.41,86.39,86.4,71820.0,78.0447,78.0538,78.0357,78.0447,71820.0
2020-11-04 14:20:00,86.39,86.4,86.39,86.4,53270.0,78.0357,78.0447,78.0357,78.0447,53270.0
2020-11-04 14:30:00,86.39,86.4,86.39,86.39,58516.0,78.0357,78.0447,78.0357,78.0357,58516.0
2020-11-04 14:40:00,86.4,86.4,86.39,86.4,145521.0,78.0447,78.0447,78.0357,78.0447,145521.0
2020-11-04 14:50:00,86.4,86.4,86.39,86.4,55782.0,78.0447,78.0447,78.0357,78.0447,55782.0
2020-11-04 15:00:00,86.4,86.4,86.39,86.4,77120.0,78.0447,78.0447,78.0357,78.0447,77120.0
2020-11-04 15:10:00,86.39,86.4,86.39,86.4,119731.0,78.0357,78.0447,78.0357,78.0447,119731.0
2020-11-04 15:20:00,86.4,86.4,86.39,86.4,74777.0,78.0447,78.0447,78.0357,78.0447,74777.0
2020-11-04 15:30:00,86.4,86.4,86.39,86.39,98403.0,78.0447,78.0447,78.0357,78.0357,98403.0
2020-11-04 15:40:00,86.4,86.4,86.39,86.39,150481.0,78.0447,78.0447,78.0357,78.0357,150481.0
2020-11-04 15:50:00,86.4,86.4,86.39,86.39,614430.0,78.0447,78.0447,78.0357,78.0357,614430.0
2020-11-05 09:30:00,86.39,86.4,86.39,86.39,141199.0,78.0357,78.0447,78.0357,78.0357,141199.0
2020-11-05 09:40:00,86.4,86.4,86.39,86.4,96199.0,78.0447,78.0447,78.0357,78.0447,96199.0
2020-11-05 09:50:00,86.39,86.4,86.39,86.4,40115.0,78.0357,78.0447,78.0357,78.0447,40115.0
2020-11-05 10:00:00,86.4,86.4,86.39,86.4,246675.0,78.0447,78.0447,78.0357,78.0447,246675.0
2020-11-05 10:10:00,86.39,86.4,86.39,86.4,18602.0,78.0357,78.0447,78.0357,78.0447,18602.0
2020-11-05 10:20:00,86.4,86.4,86.39,86.4,34435.0,78.0447,78.0447,78.0357,78.0447,34435.0
2020-11-05 10:30:00,86.4,86.4,86.39,86.4,31652.0,78.0447,78.0447,78.0357,78.0447,31652.0
2020-11-05 10:40:00,86.4,86.4,86.39,86.39,19127.0,78.0447,78.0447,78.0357,78.0357,19127.0
2020-11-05 10:50:00,86.4,86.4,86.39,86.39,25601.0,78.0447,78.0447,78.0357,78.0357,25601.0
2020-11-05 11:00:00,86.39,86.4,86.39,86.39,17844.0,78.0357,78.0447,78.0357,78.0357,17844.0
2020-11-05 11:10:00,86.39,86.4,86.38,86.39,109891.0,78.0357,78.0447,78.0267,78.0357,109891.0
2020-11-05 11:20:00,86.39,86.39,86.38,86.39,68193.0,78.0357,78.0357,78.0267,78.0357,68193.0
2020-11-05 11:30:00,86.38,86.39,86.38,86.39,33716.0,78.0267,78.0357,78.0267,78.0357,33716.0
2020-11-05 11:40:00,86.38,86.39,86.38,86.39,38761.0,78.0267,78.0357,78.0267,78.0357,38761.0
2020-11-05 11:50:00,86.39,86.39,86.38,86.39,206376.0,78.0357,78.0357,78.0267,78.0357,206376.0
2020-11-05 12:00:00,86.39,86.39,86.38,86.38,73758.0,78.0357,78.0357,78.0267,78.0267,73758.0
2020-11-05 12:10:00,86.38,86.39,86.38,86.38,42240.0,78.0267,78.0357,78.0267,78.0267,42240.0
2020-11-05 12:20:00,86.39,86.39,86.38,86.38,8586.0,78.0357,78.0357,78.0267,78.0267,8586.0
2020-11-05 12:30:00,86.38,86.39,86.38,86.39,43098.0,78.0267,78.0357,78.0267,78.0357,43098.0
2020-11-05 12:40:00,86.38,86.39,86.38,86.38,20197.0,78.0267,78.0357,78.0267,78.0267,20197.0
2020-11-05 12:50:00,86.38,86.39,86.38,86.39,219446.0,78.0267,78.0357,78.0267,78.0357,219446.0
2020-11-05 13:00:00,86.38,86.39,86.38,86.38,13511.0,78.0267,78.0357,78.0267,78.0267,13511.0
2020-11-05 13:10:00,86.39,86.39,86.38,86.39,14411.0,78.0357,78.0357,78.0267,78.0357,14411.0
2020-11-05 13:20:00,86.39,86.39,86.38,86.38,12372.0,78.0357,78.0357,78.0267,78.0267,12372.0
2020-11-05 13:30:00,86.38,86.39,86.38,86.39,13982.0,78.0267,78.0357,78.0267,78.0357,13982.0
2020-11-05 13:40:00,86.39,86.39,86.38,86.39,48242.0,78.0357,78.0357,78.0267,78.0357,48242.0
2020-11-05 13:50:00,86.39,86.39,86.38,86.39,53752.0,78.0357,78.0357,78.0267,78.0357,53752.0
2020-11-05 14:00:00,86.39,86.39,86.38,86.38,79348.0,78.0357,78.0357,78.0267,78.0267,79348.0
2020-11-05 14:10:00,86.39,86.39,86.38,86.39,19760.0,78.0357,78.0357,78.0267,78.0357,19760.0
2020-11-05 14:20:00,86.39,86.4,86.38,86.4,116492.0,78.0357,78.0447,78.0267,78.0447,116492.0
2020-11-05 14:30:00,86.4,86.4,86.39,86.4,34641.0,78.0447,78.0447,78.0357,78.0447,34641.0
2020-11-05 14:40:00,86.4,86.4,86.39,86.4,66189.0,78.0447,78.0447,78.0357,78.0447,66189.0
2020-11-05 14:50:00,86.39,86.4,86.38,86.39,830550.0,78.0357,78.0447,78.0267,78.0357,830550.0
2020-11-05 15:00:00,86.39,86.39,86.38,86.39,60659.0,78.0357,78.0357,78.0267,78.0357,60659.0
2020-11-05 15:10:00,86.38,86.39,86.38,86.38,212267.0,78.0267,78.0357,78.0267,78.0267,212267.0
2020-11-05 15:20:00,86.39,86.39,86.38,86.38,117894.0,78.0357,78.0357,78.0267,78.0267,117894.0
2020-11-05 15:30:00,86.38,86.39,86.38,86.39,92071.0,78.0267,78.0357,78.0267,78.0357,92071.0
2020-11-05 15:40:00,86.39,86.39,86.38,86.39,82975.0,78.0357,78.0357,78.0267,78.0357,82975.0
2020-11-05 15:50:00,86.38,86.39,86.38,86.39,487947.0,78.0267,78.0357,78.0267,78.0357,487947.0
2020-11-06 09:30:00,86.39,86.39,86.37,86.37,92892.0,78.0357,78.0357,78.0176,78.0176,92892.0
2020-11-06 09:40:00,86.38,86.38,86.37,86.38,10945.0,78.0267,78.0267,78.0176,78.0267,10945.0
2020-11-06 09:50:00,86.38,86.38,86.37,86.38,8067.0,78.0267,78.0267,78.0176,78.0267,8067.0
2020-11-06 10:00:00,86.37,86.38,86.37,86.38,58430.0,78.0176,78.0267,78.0176,78.0267,58430.0
2020-11-06 10:10:00,86.38,86.38,86.37,86.38,8675.0,78.0267,78.0267,78.0176,78.0267,8675.0
2020-11-06 10:20:00,86.38,86.38,86.37,86.38,46770.0,78.0267,78.0267,78.0176,78.0267,46770.0
2020-11-06 10:30:00,86.38,86.38,86.37,86.38,19400.0,78.0267,78.0267,78.0176,78.0267,19400.0
2020-11-06 10:40:00,86.38,86.38,86.37,86.38,24140.0,78.0267,78.0267,78.0176,78.0267,24140.0
2020-11-06 10:50:00,86.37,86.38,86.37,86.38,18762.0,78.0176,78.0267,78.0176,78.0267,18762.0
2020-11-06 11:00:00,86.37,86.38,86.37,86.38,37826.0,78.0176,78.0267,78.0176,78.0267,37826.0
2020-11-06 11:10:00,86.38,86.38,86.37,86.38,12897.0,78.0267,78.0267,78.0176,78.0267,12897.0
2020-11-06 11:20:00,86.38,86.38,86.37,86.38,44212.0,78.0267,78.0267,78.0176,78.0267,44212.0
2020-11-06 11:30:00,86.38,86.38,86.37,86.38,28223.0,78.0267,78.0267,78.0176,78.0267,28223.0
2020-11-06 11:40:00,86.37,86.38,86.37,86.38,20231.0,78.0176,78.0267,78.0176,78.0267,20231.0
2020-11-06 11:50:00,86.38,86.38,86.37,86.38,21271.0,78.0267,78.0267,78.0176,78.0267,21271.0
2020-11-06 12:00:00,86.38,86.38,86.37,86.38,26871.0,78.0267,78.0267,78.0176,78.0267,26871.0
2020-11-06 12:10:00,86.38,86.39,86.37,86.39,113597.0,78.0267,78.0357,78.0176,78.0357,113597.0
2020-11-06 12:20:00,86.39,86.39,86.38,86.39,8643.0,78.0357,78.0357,78.0267,78.0357,8643.0
2020-11-06 12:30:00,86.38,86.39,86.38,86.38,29395.0,78.0267,78.0357,78.0267,78.0267,29395.0
2020-11-06 12:40:00,86.38,86.39,86.38,86.38,9013.0,78.0267,78.0357,78.0267,78.0267,9013.0
2020-11-06 12:50:00,86.38,86.39,86.38,86.38,22831.0,78.0267,78.0357,78.0267,78.0267,22831.0
2020-11-06 13:00:00,86.39,86.39,86.38,86.39,29749.0,78.0357,78.0357,78.0267,78.0357,29749.0
2020-11-06 13:10:00,86.39,86.39,86.38,86.39,16506.0,78.0357,78.0357,78.0267,78.0357,16506.0
2020-11-06 13:20:00,86.38,86.39,86.38,86.38,10097.0,78.0267,78.0357,78.0267,78.0267,10097.0
2020-11-06 13:30:00,86.38,86.39,86.38,86.38,19858.0,78.0267,78.0357,78.0267,78.0267,19858.0
2020-11-06 13:40:00,86.38,86.39,86.38,86.39,153161.0,78.0267,78.0357,78.0267,78.0357,153161.0
2020-11-06 13:50:00,86.38,86.39,86.38,86.39,18581.0,78.0267,78.0357,78.0267,78.0357,18581.0
2020-11-06 14:00:00,86.38,86.39,86.38,86.38,69331.0,78.0267,78.0357,78.0267,78.0267,69331.0
2020-11-06 14:10:00,86.39,86.39,86.38,86.39,77443.0,78.0357,78.0357,78.0267,78.0357,77443.0
2020-11-06 14:20:00,86.39,86.39,86.38,86.38,10444.0,78.0357,78.0357,78.0267,78.0267,10444.0
2020-11-06 14:30:00,86.39,86.39,86.38,86.38,13934.0,78.0357,78.0357,78.0267,78.0267,13934.0
2020-11-06 14:40:00,86.38,86.39,86.38,86.38,70163.0,78.0267,78.0357,78.0267,78.0267,70163.0
2020-11-06 14:50:00,86.38,86.39,86.37,86.37,208087.0,78.0267,78.0357,78.0176,78.0176,208087.0
2020-11-06 15:00:00,86.37,86.38,86.37,86.38,52468.0,78.0176,78.0267,78.0176,78.0267,52468.0
2020-11-06 15:10:00,86.38,86.38,86.37,86.38,35893.0,78.0267,78.0267,78.0176,78.0267,35893.0
2020-11-06 15:20:00,86.38,86.38,86.37,86.38,109239.0,78.0267,78.0267,78.0176,78.0267,109239.0
2020-11-06 15:30:00,86.38,86.38,86.37,86.38,37758.0,78.0267,78.0267,78.0176,78.0267,37758.0
2020-11-06 15:40:00,86.38,86.38,86.37,86.37,41633.0,78.0267,78.0267,78.0176,78.0176,41633.0
2020-11-06 15:50:00,86.38,86.38,86.37,86.37,323293.0,78.0267,78.0267,78.0176,78.0176,323293.0
2020-11-09 09:30:00,86.34,86.35,86.34,86.34,169513.0,77.9905,77.9996,77.9905,77.9905,169513.0
2020-11-09 09:40:00,86.35,86.35,86.34,86.34,87870.0,77.9996,77.9996,77.9905,77.9905,87870.0
2020-11-09 09:50:00,86.34,86.35,86.34,86.34,35341.0,77.9905,77.9996,77.9905,77.9905,35341.0
2020-11-09 10:00:00,86.34,86.35,86.34,86.34,39110.0,77.9905,77.9996,77.9905,77.9905,39110.0
2020-11-09 10:10:00,86.34,86.35,86.34,86.34,49460.0,77.9905,77.9996,77.9905,77.9905,49460.0
2020-11-09 10:20:00,86.34,86.35,86.32,86.33,100030.0,77.9905,77.9996,77.9725,77.9815,100030.0
2020-11-09 10:30:00,86.32,86.33,86.32,86.32,32054.0,77.9725,77.9815,77.9725,77.9725,32054.0
2020-11-09 10:40:00,86.33,86.33,86.32,86.33,606176.0,77.9815,77.9815,77.9725,77.9815,606176.0
2020-11-09 10:50:00,86.32,86.33,86.32,86.33,58867.0,77.9725,77.9815,77.9725,77.9815,58867.0
2020-11-09 11:00:00,86.32,86.33,86.32,86.33,14502.0,77.9725,77.9815,77.9725,77.9815,14502.0
2020-11-09 11:10:00,86.33,86.33,86.32,86.33,98085.0,77.9815,77.9815,77.9725,77.9815,98085.0
2020-11-09 11:20:00,86.33,86.33,86.32,86.32,16925.0,77.9815,77.9815,77.9725,77.9725,16925.0
2020-11-09 11:30:00,86.33,86.33,86.32,86.33,11703.0,77.9815,77.9815,77.9725,77.9815,11703.0
2020-11-09 11:40:00,86.33,86.33,86.32,86.32,46276.0,77.9815,77.9815,77.9725,77.9725,46276.0
2020-11-09 11:50:00,86.32,86.33,86.32,86.32,49523.0,77.9725,77.9815,77.9725,77.9725,49523.0
2020-11-09 12:00:00,86.33,86.33,86.32,86.33,52088.0,77.9815,77.9815,77.9725,77.9815,52088.0
2020-11-09 12:10:00,86.32,86.33,86.32,86.33,15136.0,77.9725,77.9815,77.9725,77.9815,15136.0
2020-11-09 12:20:00,86.33,86.33,86.32,86.33,6398.0,77.9815,77.9815,77.9725,77.9815,6398.0
2020-11-09 12:30:00,86.33,86.33,86.32,86.33,26077.0,77.9815,77.9815,77.9725,77.9815,26077.0
2020-11-09 12:40:00,86.33,86.33,86.32,86.33,112013.0,77.9815,77.9815,77.9725,77.9815,112013.0
2020-11-09 12:50:00,86.33,86.33,86.32,86.33,755330.0,77.9815,77.9815,77.9725,77.9815,755330.0
2020-11-09 13:00:00,86.33,86.33,86.32,86.33,33600.0,77.9815,77.9815,77.9725,77.9815,33600.0
2020-11-09 13:10:00,86.33,86.33,86.32,86.32,87093.0,77.9815,77.9815,77.9725,77.9725,87093.0
2020-11-09 13:20:00,86.32,86.33,86.32,86.33,31860.0,77.9725,77.9815,77.9725,77.9815,31860.0
2020-11-09 13:30:00,86.32,86.33,86.32,86.32,19596.0,77.9725,77.9815,77.9725,77.9725,19596.0
2020-11-09 13:40:00,86.33,86.33,86.32,86.32,22560.0,77.9815,77.9815,77.9725,77.9725,22560.0
2020-11-09 13:50:00,86.32,86.33,86.32,86.33,28076.0,77.9725,77.9815,77.9725,77.9815,28076.0
2020-11-09 14:00:00,86.32,86.33,86.32,86.32,106859.0,77.9725,77.9815,77.9725,77.9725,106859.0
2020-11-09 14:10:00,86.33,86.33,86.32,86.33,492202.0,77.9815,77.9815,77.9725,77.9815,492202.0
2020-11-09 14:20:00,86.33,86.33,86.32,86.33,55036.0,77.9815,77.9815,77.9725,77.9815,55036.0
2020-11-09 14:30:00,86.33,86.33,86.32,86.33,58093.0,77.9815,77.9815,77.9725,77.9815,58093.0
2020-11-09 14:40:00,86.32,86.33,86.32,86.33,94393.0,77.9725,77.9815,77.9725,77.9815,94393.0
2020-11-09 14:50:00,86.33,86.33,86.32,86.32,198172.0,77.9815,77.9815,77.9725,77.9725,198172.0
2020-11-09 15:00:00,86.33,86.33,86.32,86.32,148641.0,77.9815,77.9815,77.9725,77.9725,148641.0
2020-11-09 15:10:00,86.33,86.33,86.32,86.33,146293.0,77.9815,77.9815,77.9725,77.9815,146293.0
2020-11-09 15:20:00,86.33,86.33,86.32,86.33,122526.0,77.9815,77.9815,77.9725,77.9815,122526.0
2020-11-09 15:30:00,86.33,86.33,86.32,86.33,152563.0,77.9815,77.9815,77.9725,77.9815,152563.0
2020-11-09 15:40:00,86.33,86.33,86.32,86.32,142638.0,77.9815,77.9815,77.9725,77.9725,142638.0
2020-11-09 15:50:00,86.33,86.34,86.32,86.34,544200.0,77.9815,77.9905,77.9725,77.9905,544200.0
2020-11-10 09:30:00,86.32,86.33,86.32,86.33,489627.0,77.9725,77.9815,77.9725,77.9815,489627.0
2020-11-10 09:40:00,86.33,86.33,86.32,86.33,37780.0,77.9815,77.9815,77.9725,77.9815,37780.0
2020-11-10 09:50:00,86.33,86.33,86.32,86.33,57016.0,77.9815,77.9815,77.9725,77.9815,57016.0
2020-11-10 10:00:00,86.33,86.33,86.32,86.32,27757.0,77.9815,77.9815,77.9725,77.9725,27757.0
2020-11-10 10:10:00,86.32,86.33,86.32,86.32,29603.0,77.9725,77.9815,77.9725,77.9725,29603.0
2020-11-10 10:20:00,86.32,86.33,86.32,86.33,86931.0,77.9725,77.9815,77.9725,77.9815,86931.0
2020-11-10 10:30:00,86.33,86.33,86.32,86.33,188557.0,77.9815,77.9815,77.9725,77.9815,188557.0
2020-11-10 10:40:00,86.33,86.34,86.32,86.34,52548.0,77.9815,77.9905,77.9725,77.9905,52548.0
2020-11-10 10:50:00,86.33,86.34,86.33,86.34,12594.0,77.9815,77.9905,77.9815,77.9905,12594.0
2020-11-10 11:00:00,86.33,86.34,86.33,86.34,14657.0,77.9815,77.9905,77.9815,77.9905,14657.0
2020-11-10 11:10:00,86.34,86.34,86.33,86.34,20512.0,77.9905,77.9905,77.9815,77.9905,20512.0
2020-11-10 11:20:00,86.34,86.34,86.33,86.34,28482.0,77.9905,77.9905,77.9815,77.9905,28482.0
2020-11-10 11:30:00,86.34,86.34,86.33,86.34,32824.0,77.9905,77.9905,77.9815,77.9905,32824.0
2020-11-10 11:40:00,86.34,86.34,86.33,86.34,15934.0,77.9905,77.9905,77.9815,77.9905,15934.0
2020-11-10 11:50:00,86.34,86.34,86.33,86.34,20151.0,77.9905,77.9905,77.9815,77.9905,20151.0
2020-11-10 12:00:00,86.34,86.34,86.33,86.33,20183.0,77.9905,77.9905,77.9815,77.9815,20183.0
2020-11-10 12:10:00,86.34,86.34,86.33,86.34,31931.0,77.9905,77.9905,77.9815,77.9905,31931.0
2020-11-10 12:20:00,86.33,86.34,86.33,86.34,32644.0,77.9815,77.9905,77.9815,77.9905,32644.0
2020-11-10 12:30:00,86.33,86.34,86.33,86.33,33383.0,77.9815,77.9905,77.9815,77.9815,33383.0
2020-11-10 12:40:00,86.34,86.34,86.33,86.34,22997.0,77.9905,77.9905,77.9815,77.9905,22997.0
2020-11-10 12:50:00,86.34,86.34,86.33,86.34,80995.0,77.9905,77.9905,77.9815,77.9905,80995.0
2020-11-10 13:00:00,86.33,86.34,86.33,86.34,118571.0,77.9815,77.9905,77.9815,77.9905,118571.0
2020-11-10 13:10:00,86.34,86.34,86.33,86.34,17500.0,77.9905,77.9905,77.9815,77.9905,17500.0
2020-11-10 13:20:00,86.34,86.34,86.33,86.34,8109.0,77.9905,77.9905,77.9815,77.9905,8109.0
2020-11-10 13:30:00,86.34,86.34,86.33,86.34,102143.0,77.9905,77.9905,77.9815,77.9905,102143.0
2020-11-10 13:40:00,86.34,86.34,86.33,86.33,60543.0,77.9905,77.9905,77.9815,77.9815,60543.0
2020-11-10 13:50:00,86.34,86.34,86.33,86.34,53380.0,77.9905,77.9905,77.9815,77.9905,53380.0
2020-11-10 14:00:00,86.33,86.34,86.33,86.33,72443.0,77.9815,77.9905,77.9815,77.9815,72443.0
2020-11-10 14:10:00,86.34,86.34,86.33,86.33,48243.0,77.9905,77.9905,77.9815,77.9815,48243.0
2020-11-10 14:20:00,86.34,86.34,86.33,86.34,37647.0,77.9905,77.9905,77.9815,77.9905,37647.0
2020-11-10 14:30:00,86.33,86.34,86.33,86.33,40047.0,77.9815,77.9905,77.9815,77.9815,40047.0
2020-11-10 14:40:00,86.34,86.34,86.33,86.33,26820.0,77.9905,77.9905,77.9815,77.9815,26820.0
2020-11-10 14:50:00,86.33,86.34,86.32,86.33,149171.0,77.9815,77.9905,77.9725,77.9815,149171.0
2020-11-10 15:00:00,86.33,86.33,86.32,86.32,44521.0,77.9815,77.9815,77.9725,77.9725,44521.0
2020-11-10 15:10:00,86.33,86.33,86.32,86.33,49584.0,77.9815,77.9815,77.9725,77.9815,49584.0
2020-11-10 15:20:00,86.33,86.33,86.32,86.32,43925.0,77.9815,77.9815,77.9725,77.9725,43925.0
2020-11-10 15:30:00,86.33,86.33,86.32,86.33,60765.0,77.9815,77.9815,77.9725,77.9815,60765.0
2020-11-10 15:40:00,86.33,86.33,86.32,86.33,63211.0,77.9815,77.9815,77.9725,77.9815,63211.0
2020-11-10 15:50:00,86.33,86.33,86.32,86.33,259038.0,77.9815,77.9815,77.9725,77.9815,259038.0
2020-11-11 09:30:00,86.32,86.33,86.32,86.32,41301.0,77.9725,77.9815,77.9725,77.9725,41301.0
2020-11-11 09:40:00,86.33,86.33,86.31,86.31,185611.0,77.9815,77.9815,77.9634,77.9634,185611.0
2020-11-11 09:50:00,86.31,86.33,86.31,86.32,100771.0,77.9634,77.9815,77.9634,77.9725,100771.0
2020-11-11 10:00:00,86.32,86.33,86.31,86.32,162456.0,77.9725,77.9815,77.9634,77.9725,162456.0
2020-11-11 10:10:00,86.33,86.33,86.32,86.32,32637.0,77.9815,77.9815,77.9725,77.9725,32637.0
2020-11-11 10:20:00,86.32,86.33,86.32,86.32,44895.0,77.9725,77.9815,77.9725,77.9725,44895.0
2020-11-11 10:30:00,86.32,86.33,86.31,86.31,43958.0,77.9725,77.9815,77.9634,77.9634,43958.0
2020-11-11 10:40:00,86.32,86.32,86.31,86.32,39478.0,77.9725,77.9725,77.9634,77.9725,39478.0
2020-11-11 10:50:00,86.32,86.32,86.31,86.31,117287.0,77.9725,77.9725,77.9634,77.9634,117287.0
2020-11-11 11:00:00,86.31,86.32,86.31,86.31,19174.0,77.9634,77.9725,77.9634,77.9634,19174.0
2020-11-11 11:10:00,86.32,86.32,86.31,86.32,17193.0,77.9725,77.9725,77.9634,77.9725,17193.0
2020-11-11 11:20:00,86.32,86.32,86.31,86.31,26585.0,77.9725,77.9725,77.9634,77.9634,26585.0
2020-11-11 11:30:00,86.32,86.32,86.31,86.32,22113.0,77.9725,77.9725,77.9634,77.9725,22113.0
2020-11-11 11:40:00,86.32,86.32,86.31,86.31,26046.0,77.9725,77.9725,77.9634,77.9634,26046.0
2020-11-11 11:50:00,86.32,86.32,86.31,86.31,54371.0,77.9725,77.9725,77.9634,77.9634,54371.0
2020-11-11 12:00:00,86.32,86.32,86.31,86.32,49319.0,77.9725,77.9725,77.9634,77.9725,49319.0
2020-11-11 12:10:00,86.32,86.32,86.31,86.31,40292.0,77.9725,77.9725,77.9634,77.9634,40292.0
2020-11-11 12:20:00,86.31,86.32,86.31,86.31,14212.0,77.9634,77.9725,77.9634,77.9634,14212.0
2020-11-11 12:30:00,86.31,86.32,86.31,86.31,21523.0,77.9634,77.9725,77.9634,77.9634,21523.0
2020-11-11 12:40:00,86.31,86.32,86.31,86.31,57386.0,77.9634,77.9725,77.9634,77.9634,57386.0
2020-11-11 12:50:00,86.31,86.32,86.31,86.31,190564.0,77.9634,77.9725,77.9634,77.9634,190564.0
2020-11-11 13:00:00,86.32,86.32,86.31,86.31,26811.0,77.9725,77.9725,77.9634,77.9634,26811.0
2020-11-11 13:10:00,86.32,86.32,86.31,86.32,17383.0,77.9725,77.9725,77.9634,77.9725,17383.0
2020-11-11 13:20:00,86.31,86.32,86.31,86.31,13628.0,77.9634,77.9725,77.9634,77.9634,13628.0
2020-11-11 13:30:00,86.32,86.32,86.31,86.32,22087.0,77.9725,77.9725,77.9634,77.9725,22087.0
2020-11-11 13:40:00,86.32,86.32,86.31,86.31,15705.0,77.9725,77.9725,77.9634,77.9634,15705.0
2020-11-11 13:50:00,86.32,86.32,86.31,86.32,26909.0,77.9725,77.9725,77.9634,77.9725,26909.0
2020-11-11 14:00:00,86.32,86.32,86.31,86.32,41865.0,77.9725,77.9725,77.9634,77.9725,41865.0
2020-11-11 14:10:00,86.32,86.32,86.31,86.32,17287.0,77.9725,77.9725,77.9634,77.9725,17287.0
2020-11-11 14:20:00,86.31,86.32,86.31,86.31,17440.0,77.9634,77.9725,77.9634,77.9634,17440.0
2020-11-11 14:30:00,86.32,86.32,86.31,86.31,33081.0,77.9725,77.9725,77.9634,77.9634,33081.0
2020-11-11 14:40:00,86.31,86.32,86.31,86.31,16553.0,77.9634,77.9725,77.9634,77.9634,16553.0
2020-11-11 14:50:00,86.31,86.32,86.31,86.31,148000.0,77.9634,77.9725,77.9634,77.9634,148000.0
2020-11-11 15:00:00,86.32,86.32,86.31,86.32,65987.0,77.9725,77.9725,77.9634,77.9725,65987.0
2020-11-11 15:10:00,86.32,86.32,86.31,86.32,82200.0,77.9725,77.9725,77.9634,77.9725,82200.0
2020-11-11 15:20:00,86.32,86.33,86.31,86.33,149544.0,77.9725,77.9815,77.9634,77.9815,149544.0
2020-11-11 15:30:00,86.33,86.33,86.32,86.32,35664.0,77.9815,77.9815,77.9725,77.9725,35664.0
2020-11-11 15:40:00,86.32,86.33,86.32,86.32,92846.0,77.9725,77.9815,77.9725,77.9725,92846.0
2020-11-11 15:50:00,86.33,86.33,86.32,86.33,162497.0,77.9815,77.9815,77.9725,77.9815,162497.0
2020-11-12 09:30:00,86.35,86.35,86.34,86.34,63308.0,77.9996,77.9996,77.9905,77.9905,63308.0
2020-11-12 09:40:00,86.34,86.35,86.34,86.34,41056.0,77.9905,77.9996,77.9905,77.9905,41056.0
2020-11-12 09:50:00,86.34,86.35,86.34,86.35,26313.0,77.9905,77.9996,77.9905,77.9996,26313.0
2020-11-12 10:00:00,86.34,86.35,86.34,86.34,28140.0,77.9905,77.9996,77.9905,77.9905,28140.0
2020-11-12 10:10:00,86.35,86.35,86.34,86.34,27129.0,77.9996,77.9996,77.9905,77.9905,27129.0
2020-11-12 10:20:00,86.34,86.35,86.34,86.34,50389.0,77.9905,77.9996,77.9905,77.9905,50389.0
2020-11-12 10:30:00,86.34,86.35,86.34,86.34,29857.0,77.9905,77.9996,77.9905,77.9905,29857.0
2020-11-12 10:40:00,86.34,86.35,86.34,86.34,22619.0,77.9905,77.9996,77.9905,77.9905,22619.0
2020-11-12 10:50:00,86.34,86.35,86.34,86.34,45916.0,77.9905,77.9996,77.9905,77.9905,45916.0
2020-11-12 11:00:00,86.34,86.35,86.33,86.34,116973.0,77.9905,77.9996,77.9815,77.9905,116973.0
2020-11-12 11:10:00,86.34,86.34,86.33,86.34,79253.0,77.9905,77.9905,77.9815,77.9905,79253.0
2020-11-12 11:20:00,86.34,86.35,86.33,86.35,94497.0,77.9905,77.9996,77.9815,77.9996,94497.0
2020-11-12 11:30:00,86.34,86.35,86.34,86.34,125303.0,77.9905,77.9996,77.9905,77.9905,125303.0
2020-11-12 11:40:00,86.34,86.35,86.34,86.34,43917.0,77.9905,77.9996,77.9905,77.9905,43917.0
2020-11-12 11:50:00,86.35,86.35,86.34,86.35,332983.0,77.9996,77.9996,77.9905,77.9996,332983.0
2020-11-12 12:00:00,86.35,86.36,86.34,86.35,35385.0,77.9996,78.0086,77.9905,77.9996,35385.0
2020-11-12 12:10:00,86.34,86.35,86.34,86.34,5177.0,77.9905,77.9996,77.9905,77.9905,5177.0
2020-11-12 12:20:00,86.34,86.35,86.34,86.34,24254.0,77.9905,77.9996,77.9905,77.9905,24254.0
2020-11-12 12:30:00,86.34,86.35,86.34,86.34,9423.0,77.9905,77.9996,77.9905,77.9905,9423.0
2020-11-12 12:40:00,86.34,86.35,86.34,86.34,10560.0,77.9905,77.9996,77.9905,77.9905,10560.0
2020-11-12 12:50:00,86.35,86.36,86.35,86.35,43662.0,77.9996,78.0086,77.9996,77.9996,43662.0
2020-11-12 13:00:00,86.35,86.36,86.35,86.35,12203.0,77.9996,78.0086,77.9996,77.9996,12203.0
2020-11-12 13:10:00,86.35,86.36,86.35,86.35,6791.0,77.9996,78.0086,77.9996,77.9996,6791.0
2020-11-12 13:20:00,86.36,86.36,86.35,86.36,8142.0,78.0086,78.0086,77.9996,78.0086,8142.0
2020-11-12 13:30:00,86.35,86.36,86.35,86.35,26154.0,77.9996,78.0086,77.9996,77.9996,26154.0
2020-11-12 13:40:00,86.36,86.36,86.35,86.35,144872.0,78.0086,78.0086,77.9996,77.9996,144872.0
2020-11-12 13:50:00,86.35,86.36,86.34,86.34,92426.0,77.9996,78.0086,77.9905,77.9905,92426.0
2020-11-12 14:00:00,86.35,86.35,86.34,86.34,17347.0,77.9996,77.9996,77.9905,77.9905,17347.0
2020-11-12 14:10:00,86.35,86.35,86.34,86.35,89295.0,77.9996,77.9996,77.9905,77.9996,89295.0
2020-11-12 14:20:00,86.34,86.35,86.34,86.34,108095.0,77.9905,77.9996,77.9905,77.9905,108095.0
2020-11-12 14:30:00,86.34,86.35,86.34,86.34,88773.0,77.9905,77.9996,77.9905,77.9905,88773.0
2020-11-12 14:40:00,86.34,86.35,86.34,86.34,224884.0,77.9905,77.9996,77.9905,77.9905,224884.0
2020-11-12 14:50:00,86.34,86.35,86.34,86.34,125035.0,77.9905,77.9996,77.9905,77.9905,125035.0
2020-11-12 15:00:00,86.35,86.35,86.34,86.34,24573.0,77.9996,77.9996,77.9905,77.9905,24573.0
2020-11-12 15:10:00,86.35,86.35,86.34,86.34,10442.0,77.9996,77.9996,77.9905,77.9905,10442.0
2020-11-12 15:20:00,86.35,86.35,86.34,86.34,85286.0,77.9996,77.9996,77.9905,77.9905,85286.0
2020-11-12 15:30:00,86.34,86.35,86.34,86.35,56884.0,77.9905,77.9996,77.9905,77.9996,56884.0
2020-11-12 15:40:00,86.35,86.35,86.34,86.34,76104.0,77.9996,77.9996,77.9905,77.9905,76104.0
2020-11-12 15:50:00,86.35,86.35,86.34,86.35,453680.0,77.9996,77.9996,77.9905,77.9996,453680.0
2020-11-13 09:30:00,86.35,86.35,86.34,86.34,65492.0,77.9996,77.9996,77.9905,77.9905,65492.0
2020-11-13 09:40:00,86.35,86.35,86.34,86.35,16161.0,77.9996,77.9996,77.9905,77.9996,16161.0
2020-11-13 09:50:00,86.34,86.35,86.34,86.35,24497.0,77.9905,77.9996,77.9905,77.9996,24497.0
2020-11-13 10:00:00,86.34,86.36,86.34,86.34,540704.0,77.9905,78.0086,77.9905,77.9905,540704.0
2020-11-13 10:10:00,86.34,86.35,86.34,86.34,335980.0,77.9905,77.9996,77.9905,77.9905,335980.0
2020-11-13 10:20:00,86.35,86.35,86.34,86.34,21128.0,77.9996,77.9996,77.9905,77.9905,21128.0
2020-11-13 10:30:00,86.34,86.35,86.34,86.34,134023.0,77.9905,77.9996,77.9905,77.9905,134023.0
2020-11-13 10:40:00,86.34,86.35,86.34,86.34,19708.0,77.9905,77.9996,77.9905,77.9905,19708.0
2020-11-13 10:50:00,86.35,86.35,86.34,86.35,29046.0,77.9996,77.9996,77.9905,77.9996,29046.0
2020-11-13 11:00:00,86.34,86.35,86.34,86.34,18634.0,77.9905,77.9996,77.9905,77.9905,18634.0
2020-11-13 11:10:00,86.34,86.35,86.34,86.34,12959.0,77.9905,77.9996,77.9905,77.9905,12959.0
2020-11-13 11:20:00,86.34,86.35,86.34,86.34,59500.0,77.9905,77.9996,77.9905,77.9905,59500.0
2020-11-13 11:30:00,86.34,86.35,86.34,86.34,18617.0,77.9905,77.9996,77.9905,77.9905,18617.0
2020-11-13 11:40:00,86.34,86.35,86.33,86.34,240038.0,77.9905,77.9996,77.9815,77.9905,240038.0
2020-11-13 11:50:00,86.34,86.34,86.33,86.34,17933.0,77.9905,77.9905,77.9815,77.9905,17933.0
2020-11-13 12:00:00,86.34,86.34,86.33,86.34,9365.0,77.9905,77.9905,77.9815,77.9905,9365.0
2020-11-13 12:10:00,86.34,86.34,86.33,86.34,20237.0,77.9905,77.9905,77.9815,77.9905,20237.0
2020-11-13 12:20:00,86.34,86.34,86.33,86.34,26379.0,77.9905,77.9905,77.9815,77.9905,26379.0
2020-11-13 12:30:00,86.34,86.34,86.33,86.34,20950.0,77.9905,77.9905,77.9815,77.9905,20950.0
2020-11-13 12:40:00,86.34,86.34,86.33,86.34,131936.0,77.9905,77.9905,77.9815,77.9905,131936.0
2020-11-13 12:50:00,86.34,86.34,86.33,86.34,18124.0,77.9905,77.9905,77.9815,77.9905,18124.0
2020-11-13 13:00:00,86.33,86.34,86.33,86.34,112222.0,77.9815,77.9905,77.9815,77.9905,112222.0
2020-11-13 13:10:00,86.33,86.34,86.33,86.33,19028.0,77.9815,77.9905,77.9815,77.9815,19028.0
2020-11-13 13:20:00,86.34,86.34,86.33,86.34,22996.0,77.9905,77.9905,77.9815,77.9905,22996.0
2020-11-13 13:30:00,86.33,86.34,86.33,86.34,30020.0,77.9815,77.9905,77.9815,77.9905,30020.0
2020-11-13 13:40:00,86.34,86.34,86.33,86.34,60882.0,77.9905,77.9905,77.9815,77.9905,60882.0
2020-11-13 13:50:00,86.34,86.34,86.33,86.34,20305.0,77.9905,77.9905,77.9815,77.9905,20305.0
2020-11-13 14:00:00,86.34,86.34,86.33,86.34,151623.0,77.9905,77.9905,77.9815,77.9905,151623.0
2020-11-13 14:10:00,86.33,86.34,86.33,86.34,32584.0,77.9815,77.9905,77.9815,77.9905,32584.0
2020-11-13 14:20:00,86.34,86.34,86.33,86.34,44609.0,77.9905,77.9905,77.9815,77.9905,44609.0
2020-11-13 14:30:00,86.34,86.34,86.33,86.34,33110.0,77.9905,77.9905,77.9815,77.9905,33110.0
2020-11-13 14:40:00,86.34,86.34,86.33,86.34,67137.0,77.9905,77.9905,77.9815,77.9905,67137.0
2020-11-13 14:50:00,86.34,86.34,86.33,86.34,81340.0,77.9905,77.9905,77.9815,77.9905,81340.0
2020-11-13 15:00:00,86.34,86.34,86.33,86.34,85196.0,77.9905,77.9905,77.9815,77.9905,85196.0
2020-11-13 15:10:00,86.34,86.34,86.33,86.34,24814.0,77.9905,77.9905,77.9815,77.9905,24814.0
2020-11-13 15:20:00,86.34,86.34,86.33,86.34,34074.0,77.9905,77.9905,77.9815,77.9905,34074.0
2020-11-13 15:30:00,86.34,86.34,86.33,86.34,66560.0,77.9905,77.9905,77.9815,77.9905,66560.0
2020-11-13 15:40:00,86.34,86.34,86.33,86.34,119912.0,77.9905,77.9905,77.9815,77.9905,119912.0
2020-11-13 15:50:00,86.34,86.34,86.33,86.34,142884.0,77.9905,77.9905,77.9815,77.9905,142884.0
2020-11-16 09:30:00,86.34,86.35,86.34,86.34,67828.0,77.9905,77.9996,77.9905,77.9905,67828.0
2020-11-16 09:40:00,86.35,86.35,86.34,86.35,93410.0,77.9996,77.9996,77.9905,77.9996,93410.0
2020-11-16 09:50:00,86.34,86.35,86.34,86.34,17694.0,77.9905,77.9996,77.9905,77.9905,17694.0
2020-11-16 10:00:00,86.34,86.35,86.34,86.35,45735.0,77.9905,77.9996,77.9905,77.9996,45735.0
2020-11-16 10:10:00,86.34,86.35,86.34,86.34,13545.0,77.9905,77.9996,77.9905,77.9905,13545.0
2020-11-16 10:20:00,86.34,86.35,86.34,86.34,20118.0,77.9905,77.9996,77.9905,77.9905,20118.0
2020-11-16 10:30:00,86.35,86.35,86.34,86.34,17567.0,77.9996,77.9996,77.9905,77.9905,17567.0
2020-11-16 10:40:00,86.34,86.35,86.34,86.34,28924.0,77.9905,77.9996,77.9905,77.9905,28924.0
2020-11-16 10:50:00,86.34,86.35,86.34,86.34,18106.0,77.9905,77.9996,77.9905,77.9905,18106.0
2020-11-16 11:00:00,86.35,86.35,86.34,86.34,33435.0,77.9996,77.9996,77.9905,77.9905,33435.0
2020-11-16 11:10:00,86.34,86.35,86.34,86.34,81056.0,77.9905,77.9996,77.9905,77.9905,81056.0
2020-11-16 11:20:00,86.35,86.35,86.33,86.34,48285.0,77.9996,77.9996,77.9815,77.9905,48285.0
2020-11-16 11:30:00,86.34,86.34,86.33,86.34,209040.0,77.9905,77.9905,77.9815,77.9905,209040.0
2020-11-16 11:40:00,86.34,86.34,86.33,86.34,30249.0,77.9905,77.9905,77.9815,77.9905,30249.0
2020-11-16 11:50:00,86.34,86.34,86.33,86.34,25000.0,77.9905,77.9905,77.9815,77.9905,25000.0
2020-11-16 12:00:00,86.34,86.34,86.33,86.34,19236.0,77.9905,77.9905,77.9815,77.9905,19236.0
2020-11-16 12:10:00,86.34,86.34,86.33,86.34,10919.0,77.9905,77.9905,77.9815,77.9905,10919.0
2020-11-16 12:20:00,86.34,86.34,86.33,86.34,23182.0,77.9905,77.9905,77.9815,77.9905,23182.0
2020-11-16 12:30:00,86.34,86.34,86.33,86.34,185539.0,77.9905,77.9905,77.9815,77.9905,185539.0
2020-11-16 12:40:00,86.34,86.35,86.33,86.34,33133.0,77.9905,77.9996,77.9815,77.9905,33133.0
2020-11-16 12:50:00,86.35,86.35,86.34,86.34,18238.0,77.9996,77.9996,77.9905,77.9905,18238.0
2020-11-16 13:00:00,86.34,86.35,86.34,86.34,19614.0,77.9905,77.9996,77.9905,77.9905,19614.0
2020-11-16 13:10:00,86.35,86.36,86.34,86.34,30187.0,77.9996,78.0086,77.9905,77.9905,30187.0
2020-11-16 13:20:00,86.34,86.35,86.34,86.34,11761.0,77.9905,77.9996,77.9905,77.9905,11761.0
2020-11-16 13:30:00,86.34,86.35,86.34,86.34,27922.0,77.9905,77.9996,77.9905,77.9905,27922.0
2020-11-16 13:40:00,86.34,86.35,86.34,86.34,31652.0,77.9905,77.9996,77.9905,77.9905,31652.0
2020-11-16 13:50:00,86.34,86.35,86.34,86.34,56554.0,77.9905,77.9996,77.9905,77.9905,56554.0
2020-11-16 14:00:00,86.34,86.35,86.34,86.34,524605.0,77.9905,77.9996,77.9905,77.9905,524605.0
2020-11-16 14:10:00,86.34,86.35,86.34,86.34,39469.0,77.9905,77.9996,77.9905,77.9905,39469.0
2020-11-16 14:20:00,86.34,86.35,86.34,86.34,87944.0,77.9905,77.9996,77.9905,77.9905,87944.0
2020-11-16 14:30:00,86.34,86.35,86.34,86.34,46023.0,77.9905,77.9996,77.9905,77.9905,46023.0
2020-11-16 14:40:00,86.35,86.35,86.34,86.34,688088.0,77.9996,77.9996,77.9905,77.9905,688088.0
2020-11-16 14:50:00,86.34,86.35,86.34,86.34,79980.0,77.9905,77.9996,77.9905,77.9905,79980.0
2020-11-16 15:00:00,86.34,86.35,86.34,86.34,170903.0,77.9905,77.9996,77.9905,77.9905,170903.0
2020-11-16 15:10:00,86.34,86.35,86.34,86.34,45423.0,77.9905,77.9996,77.9905,77.9905,45423.0
2020-11-16 15:20:00,86.34,86.35,86.34,86.35,37097.0,77.9905,77.9996,77.9905,77.9996,37097.0
2020-11-16 15:30:00,86.34,86.35,86.34,86.34,45898.0,77.9905,77.9996,77.9905,77.9905,45898.0
2020-11-16 15:40:00,86.34,86.35,86.34,86.34,75594.0,77.9905,77.9996,77.9905,77.9905,75594.0
2020-11-16 15:50:00,86.34,86.35,86.34,86.34,196760.0,77.9905,77.9996,77.9905,77.9905,196760.0
2020-11-17 09:30:00,86.34,86.35,86.34,86.35,40027.0,77.9905,77.9996,77.9905,77.9996,40027.0
2020-11-17 09:40:00,86.35,86.35,86.34,86.35,28217.0,77.9996,77.9996,77.9905,77.9996,28217.0
2020-11-17 09:50:00,86.35,86.35,86.34,86.34,59353.0,77.9996,77.9996,77.9905,77.9905,59353.0
2020-11-17 10:00:00,86.34,86.35,86.34,86.34,26506.0,77.9905,77.9996,77.9905,77.9905,26506.0
2020-11-17 10:10:00,86.35,86.35,86.34,86.34,35703.0,77.9996,77.9996,77.9905,77.9905,35703.0
2020-11-17 10:20:00,86.34,86.35,86.34,86.34,33636.0,77.9905,77.9996,77.9905,77.9905,33636.0
2020-11-17 10:30:00,86.35,86.35,86.34,86.35,23400.0,77.9996,77.9996,77.9905,77.9996,23400.0
2020-11-17 10:40:00,86.34,86.35,86.34,86.35,36302.0,77.9905,77.9996,77.9905,77.9996,36302.0
2020-11-17 10:50:00,86.34,86.35,86.34,86.35,35673.0,77.9905,77.9996,77.9905,77.9996,35673.0
2020-11-17 11:00:00,86.35,86.36,86.34,86.35,45008.0,77.9996,78.0086,77.9905,77.9996,45008.0
2020-11-17 11:10:00,86.35,86.36,86.35,86.35,223348.0,77.9996,78.0086,77.9996,77.9996,223348.0
2020-11-17 11:20:00,86.35,86.36,86.34,86.35,161349.0,77.9996,78.0086,77.9905,77.9996,161349.0
2020-11-17 11:30:00,86.35,86.35,86.34,86.35,44654.0,77.9996,77.9996,77.9905,77.9996,44654.0
2020-11-17 11:40:00,86.34,86.35,86.34,86.35,16983.0,77.9905,77.9996,77.9905,77.9996,16983.0
2020-11-17 11:50:00,86.34,86.35,86.34,86.34,261985.0,77.9905,77.9996,77.9905,77.9905,261985.0
2020-11-17 12:00:00,86.35,86.35,86.34,86.34,41264.0,77.9996,77.9996,77.9905,77.9905,41264.0
2020-11-17 12:10:00,86.35,86.35,86.34,86.34,14419.0,77.9996,77.9996,77.9905,77.9905,14419.0
2020-11-17 12:20:00,86.34,86.35,86.34,86.34,24410.0,77.9905,77.9996,77.9905,77.9905,24410.0
2020-11-17 12:30:00,86.34,86.35,86.34,86.34,27844.0,77.9905,77.9996,77.9905,77.9905,27844.0
2020-11-17 12:40:00,86.34,86.35,86.34,86.34,28118.0,77.9905,77.9996,77.9905,77.9905,28118.0
2020-11-17 12:50:00,86.34,86.35,86.34,86.34,55248.0,77.9905,77.9996,77.9905,77.9905,55248.0
2020-11-17 13:00:00,86.34,86.35,86.34,86.34,49832.0,77.9905,77.9996,77.9905,77.9905,49832.0
2020-11-17 13:10:00,86.34,86.35,86.34,86.34,37455.0,77.9905,77.9996,77.9905,77.9905,37455.0
2020-11-17 13:20:00,86.34,86.35,86.34,86.34,36647.0,77.9905,77.9996,77.9905,77.9905,36647.0
2020-11-17 13:30:00,86.34,86.35,86.34,86.34,35572.0,77.9905,77.9996,77.9905,77.9905,35572.0
2020-11-17 13:40:00,86.34,86.35,86.34,86.34,114847.0,77.9905,77.9996,77.9905,77.9905,114847.0
2020-11-17 13:50:00,86.34,86.35,86.34,86.34,49457.0,77.9905,77.9996,77.9905,77.9905,49457.0
2020-11-17 14:00:00,86.34,86.35,86.34,86.34,43241.0,77.9905,77.9996,77.9905,77.9905,43241.0
2020-11-17 14:10:00,86.34,86.35,86.34,86.34,33956.0,77.9905,77.9996,77.9905,77.9905,33956.0
2020-11-17 14:20:00,86.35,86.35,86.34,86.34,112691.0,77.9996,77.9996,77.9905,77.9905,112691.0
2020-11-17 14:30:00,86.34,86.35,86.34,86.34,73398.0,77.9905,77.9996,77.9905,77.9905,73398.0
2020-11-17 14:40:00,86.34,86.35,86.34,86.34,44962.0,77.9905,77.9996,77.9905,77.9905,44962.0
2020-11-17 14:50:00,86.34,86.35,86.34,86.34,43356.0,77.9905,77.9996,77.9905,77.9905,43356.0
2020-11-17 15:00:00,86.34,86.35,86.34,86.34,42813.0,77.9905,77.9996,77.9905,77.9905,42813.0
2020-11-17 15:10:00,86.34,86.35,86.34,86.35,46237.0,77.9905,77.9996,77.9905,77.9996,46237.0
2020-11-17 15:20:00,86.35,86.35,86.34,86.34,48666.0,77.9996,77.9996,77.9905,77.9905,48666.0
2020-11-17 15:30:00,86.34,86.35,86.34,86.34,102830.0,77.9905,77.9996,77.9905,77.9905,102830.0
2020-11-17 15:40:00,86.34,86.35,86.34,86.35,85813.0,77.9905,77.9996,77.9905,77.9996,85813.0
2020-11-17 15:50:00,86.34,86.35,86.34,86.35,448415.0,77.9905,77.9996,77.9905,77.9996,448415.0
2020-11-18 09:30:00,86.35,86.35,86.34,86.35,57465.0,77.9996,77.9996,77.9905,77.9996,57465.0
2020-11-18 09:40:00,86.34,86.35,86.34,86.35,11591.0,77.9905,77.9996,77.9905,77.9996,11591.0
2020-11-18 09:50:00,86.34,86.35,86.34,86.34,21772.0,77.9905,77.9996,77.9905,77.9905,21772.0
2020-11-18 10:00:00,86.34,86.35,86.34,86.34,37568.0,77.9905,77.9996,77.9905,77.9905,37568.0
2020-11-18 10:10:00,86.34,86.35,86.34,86.35,33713.0,77.9905,77.9996,77.9905,77.9996,33713.0
2020-11-18 10:20:00,86.35,86.35,86.34,86.34,30192.0,77.9996,77.9996,77.9905,77.9905,30192.0
2020-11-18 10:30:00,86.34,86.35,86.34,86.34,153200.0,77.9905,77.9996,77.9905,77.9905,153200.0
2020-11-18 10:40:00,86.35,86.35,86.34,86.34,20579.0,77.9996,77.9996,77.9905,77.9905,20579.0
2020-11-18 10:50:00,86.34,86.35,86.34,86.35,23649.0,77.9905,77.9996,77.9905,77.9996,23649.0
2020-11-18 11:00:00,86.35,86.35,86.34,86.35,270495.0,77.9996,77.9996,77.9905,77.9996,270495.0
2020-11-18 11:10:00,86.35,86.35,86.34,86.34,30669.0,77.9996,77.9996,77.9905,77.9905,30669.0
2020-11-18 11:20:00,86.35,86.35,86.34,86.35,46679.0,77.9996,77.9996,77.9905,77.9996,46679.0
2020-11-18 11:30:00,86.34,86.35,86.34,86.34,306509.0,77.9905,77.9996,77.9905,77.9905,306509.0
2020-11-18 11:40:00,86.35,86.36,86.34,86.36,31028.0,77.9996,78.0086,77.9905,78.0086,31028.0
2020-11-18 11:50:00,86.35,86.36,86.35,86.36,34155.0,77.9996,78.0086,77.9996,78.0086,34155.0
2020-11-18 12:00:00,86.35,86.36,86.35,86.35,31171.0,77.9996,78.0086,77.9996,77.9996,31171.0
2020-11-18 12:10:00,86.35,86.36,86.35,86.35,10217.0,77.9996,78.0086,77.9996,77.9996,10217.0
2020-11-18 12:20:00,86.36,86.36,86.35,86.35,7389.0,78.0086,78.0086,77.9996,77.9996,7389.0
2020-11-18 12:30:00,86.35,86.36,86.35,86.35,23765.0,77.9996,78.0086,77.9996,77.9996,23765.0
2020-11-18 12:40:00,86.35,86.36,86.35,86.35,22276.0,77.9996,78.0086,77.9996,77.9996,22276.0
2020-11-18 12:50:00,86.35,86.36,86.35,86.36,29226.0,77.9996,78.0086,77.9996,78.0086,29226.0
2020-11-18 13:00:00,86.35,86.36,86.35,86.35,9892.0,77.9996,78.0086,77.9996,77.9996,9892.0
2020-11-18 13:10:00,86.35,86.36,86.35,86.35,18628.0,77.9996,78.0086,77.9996,77.9996,18628.0
2020-11-18 13:20:00,86.35,86.36,86.35,86.35,18138.0,77.9996,78.0086,77.9996,77.9996,18138.0
2020-11-18 13:30:00,86.35,86.36,86.35,86.35,22151.0,77.9996,78.0086,77.9996,77.9996,22151.0
2020-11-18 13:40:00,86.35,86.36,86.35,86.35,53715.0,77.9996,78.0086,77.9996,77.9996,53715.0
2020-11-18 13:50:00,86.36,86.36,86.35,86.35,20997.0,78.0086,78.0086,77.9996,77.9996,20997.0
2020-11-18 14:00:00,86.36,86.36,86.35,86.36,80700.0,78.0086,78.0086,77.9996,78.0086,80700.0
2020-11-18 14:10:00,86.35,86.36,86.35,86.36,49505.0,77.9996,78.0086,77.9996,78.0086,49505.0
2020-11-18 14:20:00,86.35,86.36,86.35,86.36,23134.0,77.9996,78.0086,77.9996,78.0086,23134.0
2020-11-18 14:30:00,86.35,86.36,86.35,86.36,30174.0,77.9996,78.0086,77.9996,78.0086,30174.0
2020-11-18 14:40:00,86.36,86.36,86.35,86.35,27343.0,78.0086,78.0086,77.9996,77.9996,27343.0
2020-11-18 14:50:00,86.35,86.36,86.35,86.36,19842.0,77.9996,78.0086,77.9996,78.0086,19842.0
2020-11-18 15:00:00,86.35,86.36,86.35,86.36,33395.0,77.9996,78.0086,77.9996,78.0086,33395.0
2020-11-18 15:10:00,86.35,86.36,86.35,86.35,38048.0,77.9996,78.0086,77.9996,77.9996,38048.0
2020-11-18 15:20:00,86.36,86.36,86.35,86.36,32911.0,78.0086,78.0086,77.9996,78.0086,32911.0
2020-11-18 15:30:00,86.36,86.36,86.35,86.36,142918.0,78.0086,78.0086,77.9996,78.0086,142918.0
2020-11-18 15:40:00,86.36,86.36,86.35,86.36,68512.0,78.0086,78.0086,77.9996,78.0086,68512.0
2020-11-18 15:50:00,86.35,86.36,86.35,86.36,109747.0,77.9996,78.0086,77.9996,78.0086,109747.0
2020-11-19 09:30:00,86.35,86.36,86.35,86.36,44567.0,77.9996,78.0086,77.9996,78.0086,44567.0
2020-11-19 09:40:00,86.35,86.36,86.35,86.36,42012.0,77.9996,78.0086,77.9996,78.0086,42012.0
2020-11-19 09:50:00,86.36,86.36,86.35,86.36,31559.0,78.0086,78.0086,77.9996,78.0086,31559.0
2020-11-19 10:00:00,86.35,86.36,86.35,86.36,20983.0,77.9996,78.0086,77.9996,78.0086,20983.0
2020-11-19 10:10:00,86.35,86.36,86.35,86.35,57005.0,77.9996,78.0086,77.9996,77.9996,57005.0
2020-11-19 10:20:00,86.35,86.36,86.35,86.36,24267.0,77.9996,78.0086,77.9996,78.0086,24267.0
2020-11-19 10:30:00,86.36,86.36,86.35,86.35,15103.0,78.0086,78.0086,77.9996,77.9996,15103.0
2020-11-19 10:40:00,86.35,86.36,86.35,86.36,20339.0,77.9996,78.0086,77.9996,78.0086,20339.0
2020-11-19 10:50:00,86.36,86.36,86.35,86.36,6035.0,78.0086,78.0086,77.9996,78.0086,6035.0
2020-11-19 11:00:00,86.36,86.36,86.35,86.36,16144.0,78.0086,78.0086,77.9996,78.0086,16144.0
2020-11-19 11:10:00,86.36,86.36,86.35,86.36,18281.0,78.0086,78.0086,77.9996,78.0086,18281.0
2020-11-19 11:20:00,86.36,86.36,86.35,86.35,79284.0,78.0086,78.0086,77.9996,77.9996,79284.0
2020-11-19 11:30:00,86.36,86.36,86.35,86.36,25405.0,78.0086,78.0086,77.9996,78.0086,25405.0
2020-11-19 11:40:00,86.35,86.36,86.35,86.36,13319.0,77.9996,78.0086,77.9996,78.0086,13319.0
2020-11-19 11:50:00,86.36,86.36,86.35,86.35,33802.0,78.0086,78.0086,77.9996,77.9996,33802.0
2020-11-19 12:00:00,86.36,86.36,86.35,86.36,88831.0,78.0086,78.0086,77.9996,78.0086,88831.0
2020-11-19 12:10:00,86.36,86.36,86.35,86.36,29064.0,78.0086,78.0086,77.9996,78.0086,29064.0
2020-11-19 12:20:00,86.36,86.36,86.35,86.36,28348.0,78.0086,78.0086,77.9996,78.0086,28348.0
2020-11-19 12:30:00,86.36,86.36,86.35,86.36,22183.0,78.0086,78.0086,77.9996,78.0086,22183.0
2020-11-19 12:40:00,86.36,86.37,86.35,86.37,68911.0,78.0086,78.0176,77.9996,78.0176,68911.0
2020-11-19 12:50:00,86.37,86.37,86.36,86.37,11457.0,78.0176,78.0176,78.0086,78.0176,11457.0
2020-11-19 13:00:00,86.37,86.37,86.36,86.36,14927.0,78.0176,78.0176,78.0086,78.0086,14927.0
2020-11-19 13:10:00,86.37,86.37,86.36,86.36,69719.0,78.0176,78.0176,78.0086,78.0086,69719.0
2020-11-19 13:20:00,86.36,86.37,86.36,86.37,18948.0,78.0086,78.0176,78.0086,78.0176,18948.0
2020-11-19 13:30:00,86.36,86.37,86.36,86.36,37155.0,78.0086,78.0176,78.0086,78.0086,37155.0
2020-11-19 13:40:00,86.36,86.37,86.36,86.36,11167.0,78.0086,78.0176,78.0086,78.0086,11167.0
2020-11-19 13:50:00,86.37,86.37,86.36,86.36,80206.0,78.0176,78.0176,78.0086,78.0086,80206.0
2020-11-19 14:00:00,86.36,86.37,86.35,86.37,114374.0,78.0086,78.0176,77.9996,78.0176,114374.0
2020-11-19 14:10:00,86.36,86.37,86.36,86.37,10800.0,78.0086,78.0176,78.0086,78.0176,10800.0
2020-11-19 14:20:00,86.36,86.37,86.36,86.37,15003.0,78.0086,78.0176,78.0086,78.0176,15003.0
2020-11-19 14:30:00,86.36,86.37,86.36,86.37,45009.0,78.0086,78.0176,78.0086,78.0176,45009.0
2020-11-19 14:40:00,86.36,86.37,86.36,86.36,123951.0,78.0086,78.0176,78.0086,78.0086,123951.0
2020-11-19 14:50:00,86.36,86.37,86.36,86.36,27583.0,78.0086,78.0176,78.0086,78.0086,27583.0
2020-11-19 15:00:00,86.36,86.37,86.36,86.36,16117.0,78.0086,78.0176,78.0086,78.0086,16117.0
2020-11-19 15:10:00,86.36,86.37,86.36,86.36,34770.0,78.0086,78.0176,78.0086,78.0086,34770.0
2020-11-19 15:20:00,86.36,86.37,86.36,86.36,169491.0,78.0086,78.0176,78.0086,78.0086,169491.0
2020-11-19 15:30:00,86.36,86.37,86.36,86.36,41542.0,78.0086,78.0176,78.0086,78.0086,41542.0
2020-11-19 15:40:00,86.37,86.37,86.35,86.36,108223.0,78.0176,78.0176,77.9996,78.0086,108223.0
2020-11-19 15:50:00,86.36,86.36,86.35,86.35,81325.0,78.0086,78.0086,77.9996,77.9996,81325.0
2020-11-20 09:30:00,86.38,86.38,86.37,86.37,54516.0,78.0267,78.0267,78.0176,78.0176,54516.0
2020-11-20 09:40:00,86.37,86.38,86.37,86.37,12633.0,78.0176,78.0267,78.0176,78.0176,12633.0
2020-11-20 09:50:00,86.37,86.38,86.37,86.38,64951.0,78.0176,78.0267,78.0176,78.0267,64951.0
2020-11-20 10:00:00,86.37,86.38,86.37,86.38,10818.0,78.0176,78.0267,78.0176,78.0267,10818.0
2020-11-20 10:10:00,86.38,86.38,86.37,86.38,4719.0,78.0267,78.0267,78.0176,78.0267,4719.0
2020-11-20 10:20:00,86.37,86.38,86.37,86.37,26321.0,78.0176,78.0267,78.0176,78.0176,26321.0
2020-11-20 10:30:00,86.38,86.38,86.37,86.38,11246.0,78.0267,78.0267,78.0176,78.0267,11246.0
2020-11-20 10:40:00,86.37,86.38,86.37,86.38,10259.0,78.0176,78.0267,78.0176,78.0267,10259.0
2020-11-20 10:50:00,86.38,86.38,86.37,86.38,19586.0,78.0267,78.0267,78.0176,78.0267,19586.0
2020-11-20 11:00:00,86.38,86.38,86.37,86.38,5464.0,78.0267,78.0267,78.0176,78.0267,5464.0
2020-11-20 11:10:00,86.38,86.38,86.37,86.38,31945.0,78.0267,78.0267,78.0176,78.0267,31945.0
2020-11-20 11:20:00,86.38,86.38,86.37,86.38,43489.0,78.0267,78.0267,78.0176,78.0267,43489.0
2020-11-20 11:30:00,86.37,86.38,86.37,86.38,94581.0,78.0176,78.0267,78.0176,78.0267,94581.0
2020-11-20 11:40:00,86.38,86.38,86.37,86.38,13800.0,78.0267,78.0267,78.0176,78.0267,13800.0
2020-11-20 11:50:00,86.38,86.38,86.37,86.38,34976.0,78.0267,78.0267,78.0176,78.0267,34976.0
2020-11-20 12:00:00,86.38,86.38,86.37,86.38,28861.0,78.0267,78.0267,78.0176,78.0267,28861.0
2020-11-20 12:10:00,86.38,86.38,86.37,86.38,9613.0,78.0267,78.0267,78.0176,78.0267,9613.0
2020-11-20 12:20:00,86.38,86.38,86.37,86.37,165543.0,78.0267,78.0267,78.0176,78.0176,165543.0
2020-11-20 12:30:00,86.38,86.38,86.37,86.38,7307.0,78.0267,78.0267,78.0176,78.0267,7307.0
2020-11-20 12:40:00,86.38,86.38,86.37,86.38,14873.0,78.0267,78.0267,78.0176,78.0267,14873.0
2020-11-20 12:50:00,86.38,86.38,86.37,86.37,17741.0,78.0267,78.0267,78.0176,78.0176,17741.0
2020-11-20 13:00:00,86.37,86.38,86.37,86.38,27397.0,78.0176,78.0267,78.0176,78.0267,27397.0
2020-11-20 13:10:00,86.38,86.38,86.37,86.38,6563.0,78.0267,78.0267,78.0176,78.0267,6563.0
2020-11-20 13:20:00,86.38,86.38,86.37,86.37,15425.0,78.0267,78.0267,78.0176,78.0176,15425.0
2020-11-20 13:30:00,86.38,86.38,86.37,86.38,17255.0,78.0267,78.0267,78.0176,78.0267,17255.0
2020-11-20 13:40:00,86.38,86.38,86.37,86.38,16070.0,78.0267,78.0267,78.0176,78.0267,16070.0
2020-11-20 13:50:00,86.38,86.38,86.37,86.38,28840.0,78.0267,78.0267,78.0176,78.0267,28840.0
2020-11-20 14:00:00,86.38,86.38,86.37,86.38,35448.0,78.0267,78.0267,78.0176,78.0267,35448.0
2020-11-20 14:10:00,86.38,86.38,86.37,86.38,40844.0,78.0267,78.0267,78.0176,78.0267,40844.0
2020-11-20 14:20:00,86.38,86.38,86.37,86.38,186581.0,78.0267,78.0267,78.0176,78.0267,186581.0
2020-11-20 14:30:00,86.38,86.38,86.37,86.38,32450.0,78.0267,78.0267,78.0176,78.0267,32450.0
2020-11-20 14:40:00,86.38,86.38,86.37,86.38,31109.0,78.0267,78.0267,78.0176,78.0267,31109.0
2020-11-20 14:50:00,86.38,86.38,86.37,86.37,23607.0,78.0267,78.0267,78.0176,78.0176,23607.0
2020-11-20 15:00:00,86.38,86.38,86.37,86.38,160425.0,78.0267,78.0267,78.0176,78.0267,160425.0
2020-11-20 15:10:00,86.38,86.38,86.37,86.38,90132.0,78.0267,78.0267,78.0176,78.0267,90132.0
2020-11-20 15:20:00,86.38,86.38,86.37,86.38,28467.0,78.0267,78.0267,78.0176,78.0267,28467.0
2020-11-20 15:30:00,86.37,86.38,86.37,86.37,37067.0,78.0176,78.0267,78.0176,78.0176,37067.0
2020-11-20 15:40:00,86.38,86.38,86.37,86.37,38256.0,78.0267,78.0267,78.0176,78.0176,38256.0
2020-11-20 15:50:00,86.38,86.38,86.37,86.38,165856.0,78.0267,78.0267,78.0176,78.0267,165856.0
2020-11-23 09:30:00,86.37,86.38,86.37,86.38,49641.0,78.0176,78.0267,78.0176,78.0267,49641.0
2020-11-23 09:40:00,86.38,86.38,86.37,86.38,12470.0,78.0267,78.0267,78.0176,78.0267,12470.0
2020-11-23 09:50:00,86.38,86.38,86.37,86.38,13584.0,78.0267,78.0267,78.0176,78.0267,13584.0
2020-11-23 10:00:00,86.38,86.38,86.37,86.38,11601.0,78.0267,78.0267,78.0176,78.0267,11601.0
2020-11-23 10:10:00,86.38,86.38,86.37,86.37,28472.0,78.0267,78.0267,78.0176,78.0176,28472.0
2020-11-23 10:20:00,86.38,86.38,86.37,86.37,54909.0,78.0267,78.0267,78.0176,78.0176,54909.0
2020-11-23 10:30:00,86.38,86.38,86.37,86.38,18517.0,78.0267,78.0267,78.0176,78.0267,18517.0
2020-11-23 10:40:00,86.38,86.38,86.37,86.38,14548.0,78.0267,78.0267,78.0176,78.0267,14548.0
2020-11-23 10:50:00,86.38,86.38,86.37,86.37,21902.0,78.0267,78.0267,78.0176,78.0176,21902.0
2020-11-23 11:00:00,86.38,86.38,86.37,86.37,8387.0,78.0267,78.0267,78.0176,78.0176,8387.0
2020-11-23 11:10:00,86.37,86.38,86.37,86.37,21007.0,78.0176,78.0267,78.0176,78.0176,21007.0
2020-11-23 11:20:00,86.37,86.38,86.37,86.38,13050.0,78.0176,78.0267,78.0176,78.0267,13050.0
2020-11-23 11:30:00,86.37,86.38,86.37,86.38,20778.0,78.0176,78.0267,78.0176,78.0267,20778.0
2020-11-23 11:40:00,86.37,86.38,86.37,86.37,16787.0,78.0176,78.0267,78.0176,78.0176,16787.0
2020-11-23 11:50:00,86.37,86.38,86.37,86.38,9994.0,78.0176,78.0267,78.0176,78.0267,9994.0
2020-11-23 12:00:00,86.38,86.38,86.37,86.38,15194.0,78.0267,78.0267,78.0176,78.0267,15194.0
2020-11-23 12:10:00,86.38,86.38,86.37,86.37,11083.0,78.0267,78.0267,78.0176,78.0176,11083.0
2020-11-23 12:20:00,86.37,86.38,86.37,86.38,23110.0,78.0176,78.0267,78.0176,78.0267,23110.0
2020-11-23 12:30:00,86.38,86.38,86.37,86.38,9709.0,78.0267,78.0267,78.0176,78.0267,9709.0
2020-11-23 12:40:00,86.38,86.38,86.37,86.38,9847.0,78.0267,78.0267,78.0176,78.0267,9847.0
2020-11-23 12:50:00,86.38,86.38,86.37,86.38,18783.0,78.0267,78.0267,78.0176,78.0267,18783.0
2020-11-23 13:00:00,86.38,86.38,86.37,86.37,68144.0,78.0267,78.0267,78.0176,78.0176,68144.0
2020-11-23 13:10:00,86.37,86.38,86.37,86.37,26060.0,78.0176,78.0267,78.0176,78.0176,26060.0
2020-11-23 13:20:00,86.38,86.38,86.37,86.37,35739.0,78.0267,78.0267,78.0176,78.0176,35739.0
2020-11-23 13:30:00,86.38,86.38,86.37,86.38,48036.0,78.0267,78.0267,78.0176,78.0267,48036.0
2020-11-23 13:40:00,86.38,86.38,86.37,86.38,101609.0,78.0267,78.0267,78.0176,78.0267,101609.0
2020-11-23 13:50:00,86.38,86.38,86.37,86.38,104627.0,78.0267,78.0267,78.0176,78.0267,104627.0
2020-11-23 14:00:00,86.38,86.38,86.37,86.37,17792.0,78.0267,78.0267,78.0176,78.0176,17792.0
2020-11-23 14:10:00,86.38,86.38,86.37,86.37,24198.0,78.0267,78.0267,78.0176,78.0176,24198.0
2020-11-23 14:20:00,86.37,86.38,86.37,86.37,25933.0,78.0176,78.0267,78.0176,78.0176,25933.0
2020-11-23 14:30:00,86.37,86.38,86.37,86.37,23700.0,78.0176,78.0267,78.0176,78.0176,23700.0
2020-11-23 14:40:00,86.37,86.38,86.37,86.38,22486.0,78.0176,78.0267,78.0176,78.0267,22486.0
2020-11-23 14:50:00,86.38,86.38,86.37,86.37,18230.0,78.0267,78.0267,78.0176,78.0176,18230.0
2020-11-23 15:00:00,86.38,86.38,86.37,86.37,36135.0,78.0267,78.0267,78.0176,78.0176,36135.0
2020-11-23 15:10:00,86.37,86.38,86.37,86.37,46441.0,78.0176,78.0267,78.0176,78.0176,46441.0
2020-11-23 15:20:00,86.38,86.38,86.37,86.38,22197.0,78.0267,78.0267,78.0176,78.0267,22197.0
2020-11-23 15:30:00,86.37,86.38,86.37,86.37,85114.0,78.0176,78.0267,78.0176,78.0176,85114.0
2020-11-23 15:40:00,86.38,86.38,86.37,86.37,46303.0,78.0267,78.0267,78.0176,78.0176,46303.0
2020-11-23 15:50:00,86.37,86.38,86.37,86.37,79328.0,78.0176,78.0267,78.0176,78.0176,79328.0
2020-11-24 09:30:00,86.37,86.38,86.37,86.37,282661.0,78.0176,78.0267,78.0176,78.0176,282661.0
2020-11-24 09:40:00,86.38,86.38,86.37,86.38,286310.0,78.0267,78.0267,78.0176,78.0267,286310.0
2020-11-24 09:50:00,86.38,86.38,86.37,86.38,36990.0,78.0267,78.0267,78.0176,78.0267,36990.0
2020-11-24 10:00:00,86.38,86.38,86.37,86.38,36688.0,78.0267,78.0267,78.0176,78.0267,36688.0
2020-11-24 10:10:00,86.38,86.38,86.37,86.38,22880.0,78.0267,78.0267,78.0176,78.0267,22880.0
2020-11-24 10:20:00,86.38,86.38,86.37,86.38,29468.0,78.0267,78.0267,78.0176,78.0267,29468.0
2020-11-24 10:30:00,86.38,86.38,86.37,86.38,27368.0,78.0267,78.0267,78.0176,78.0267,27368.0
2020-11-24 10:40:00,86.38,86.38,86.37,86.38,17528.0,78.0267,78.0267,78.0176,78.0267,17528.0
2020-11-24 10:50:00,86.38,86.38,86.37,86.37,162974.0,78.0267,78.0267,78.0176,78.0176,162974.0
2020-11-24 11:00:00,86.38,86.38,86.37,86.38,59978.0,78.0267,78.0267,78.0176,78.0267,59978.0
2020-11-24 11:10:00,86.38,86.38,86.37,86.38,84351.0,78.0267,78.0267,78.0176,78.0267,84351.0
2020-11-24 11:20:00,86.37,86.38,86.37,86.38,39310.0,78.0176,78.0267,78.0176,78.0267,39310.0
2020-11-24 11:30:00,86.38,86.38,86.37,86.37,22017.0,78.0267,78.0267,78.0176,78.0176,22017.0
2020-11-24 11:40:00,86.38,86.38,86.37,86.38,22848.0,78.0267,78.0267,78.0176,78.0267,22848.0
2020-11-24 11:50:00,86.38,86.38,86.37,86.38,22894.0,78.0267,78.0267,78.0176,78.0267,22894.0
2020-11-24 12:00:00,86.38,86.38,86.37,86.38,33941.0,78.0267,78.0267,78.0176,78.0267,33941.0
2020-11-24 12:10:00,86.37,86.38,86.37,86.37,12438.0,78.0176,78.0267,78.0176,78.0176,12438.0
2020-11-24 12:20:00,86.37,86.38,86.37,86.38,155945.0,78.0176,78.0267,78.0176,78.0267,155945.0
2020-11-24 12:30:00,86.38,86.38,86.37,86.37,31625.0,78.0267,78.0267,78.0176,78.0176,31625.0
2020-11-24 12:40:00,86.37,86.38,86.37,86.37,29868.0,78.0176,78.0267,78.0176,78.0176,29868.0
2020-11-24 12:50:00,86.38,86.38,86.37,86.37,18054.0,78.0267,78.0267,78.0176,78.0176,18054.0
2020-11-24 13:00:00,86.38,86.38,86.37,86.38,50085.0,78.0267,78.0267,78.0176,78.0267,50085.0
2020-11-24 13:10:00,86.37,86.38,86.37,86.38,28667.0,78.0176,78.0267,78.0176,78.0267,28667.0
2020-11-24 13:20:00,86.38,86.38,86.37,86.38,12921.0,78.0267,78.0267,78.0176,78.0267,12921.0
2020-11-24 13:30:00,86.38,86.38,86.37,86.38,15720.0,78.0267,78.0267,78.0176,78.0267,15720.0
2020-11-24 13:40:00,86.38,86.38,86.37,86.37,25387.0,78.0267,78.0267,78.0176,78.0176,25387.0
2020-11-24 13:50:00,86.38,86.38,86.37,86.38,44834.0,78.0267,78.0267,78.0176,78.0267,44834.0
2020-11-24 14:00:00,86.38,86.38,86.37,86.38,53174.0,78.0267,78.0267,78.0176,78.0267,53174.0
2020-11-24 14:10:00,86.38,86.38,86.37,86.37,41665.0,78.0267,78.0267,78.0176,78.0176,41665.0
2020-11-24 14:20:00,86.38,86.38,86.37,86.38,29256.0,78.0267,78.0267,78.0176,78.0267,29256.0
2020-11-24 14:30:00,86.38,86.38,86.37,86.38,95350.0,78.0267,78.0267,78.0176,78.0267,95350.0
2020-11-24 14:40:00,86.38,86.38,86.37,86.37,41600.0,78.0267,78.0267,78.0176,78.0176,41600.0
2020-11-24 14:50:00,86.38,86.38,86.37,86.38,94555.0,78.0267,78.0267,78.0176,78.0267,94555.0
2020-11-24 15:00:00,86.38,86.38,86.37,86.37,45485.0,78.0267,78.0267,78.0176,78.0176,45485.0
2020-11-24 15:10:00,86.37,86.38,86.37,86.38,38142.0,78.0176,78.0267,78.0176,78.0267,38142.0
2020-11-24 15:20:00,86.37,86.38,86.37,86.37,63003.0,78.0176,78.0267,78.0176,78.0176,63003.0
2020-11-24 15:30:00,86.37,86.38,86.37,86.38,37530.0,78.0176,78.0267,78.0176,78.0267,37530.0
2020-11-24 15:40:00,86.38,86.38,86.37,86.38,38640.0,78.0267,78.0267,78.0176,78.0267,38640.0
2020-11-24 15:50:00,86.38,86.38,86.37,86.37,139967.0,78.0267,78.0267,78.0176,78.0176,139967.0
2020-11-25 09:30:00,86.38,86.39,86.38,86.39,62277.0,78.0267,78.0357,78.0267,78.0357,62277.0
2020-11-25 09:40:00,86.38,86.39,86.38,86.38,49174.0,78.0267,78.0357,78.0267,78.0267,49174.0
2020-11-25 09:50:00,86.38,86.39,86.38,86.39,175115.0,78.0267,78.0357,78.0267,78.0357,175115.0
2020-11-25 10:00:00,86.39,86.39,86.38,86.39,22027.0,78.0357,78.0357,78.0267,78.0357,22027.0
2020-11-25 10:10:00,86.38,86.39,86.38,86.39,60671.0,78.0267,78.0357,78.0267,78.0357,60671.0
2020-11-25 10:20:00,86.39,86.39,86.38,86.39,32821.0,78.0357,78.0357,78.0267,78.0357,32821.0
2020-11-25 10:30:00,86.39,86.39,86.38,86.39,31025.0,78.0357,78.0357,78.0267,78.0357,31025.0
2020-11-25 10:40:00,86.38,86.39,86.38,86.38,229448.0,78.0267,78.0357,78.0267,78.0267,229448.0
2020-11-25 10:50:00,86.38,86.39,86.38,86.38,47030.0,78.0267,78.0357,78.0267,78.0267,47030.0
2020-11-25 11:00:00,86.39,86.39,86.38,86.38,19917.0,78.0357,78.0357,78.0267,78.0267,19917.0
2020-11-25 11:10:00,86.39,86.39,86.38,86.39,32485.0,78.0357,78.0357,78.0267,78.0357,32485.0
2020-11-25 11:20:00,86.39,86.39,86.38,86.38,40918.0,78.0357,78.0357,78.0267,78.0267,40918.0
2020-11-25 11:30:00,86.39,86.39,86.38,86.38,30273.0,78.0357,78.0357,78.0267,78.0267,30273.0
2020-11-25 11:40:00,86.39,86.39,86.38,86.39,120944.0,78.0357,78.0357,78.0267,78.0357,120944.0
2020-11-25 11:50:00,86.39,86.39,86.38,86.39,127590.0,78.0357,78.0357,78.0267,78.0357,127590.0
2020-11-25 12:00:00,86.39,86.39,86.38,86.38,73245.0,78.0357,78.0357,78.0267,78.0267,73245.0
2020-11-25 12:10:00,86.39,86.39,86.38,86.39,11603.0,78.0357,78.0357,78.0267,78.0357,11603.0
2020-11-25 12:20:00,86.39,86.39,86.38,86.38,28306.0,78.0357,78.0357,78.0267,78.0267,28306.0
2020-11-25 12:30:00,86.38,86.39,86.38,86.39,15641.0,78.0267,78.0357,78.0267,78.0357,15641.0
2020-11-25 12:40:00,86.39,86.39,86.38,86.39,8095.0,78.0357,78.0357,78.0267,78.0357,8095.0
2020-11-25 12:50:00,86.38,86.39,86.38,86.39,42800.0,78.0267,78.0357,78.0267,78.0357,42800.0
2020-11-25 13:00:00,86.38,86.39,86.38,86.39,27254.0,78.0267,78.0357,78.0267,78.0357,27254.0
2020-11-25 13:10:00,86.38,86.39,86.38,86.38,44860.0,78.0267,78.0357,78.0267,78.0267,44860.0
2020-11-25 13:20:00,86.39,86.39,86.38,86.39,12364.0,78.0357,78.0357,78.0267,78.0357,12364.0
2020-11-25 13:30:00,86.39,86.39,86.38,86.39,19329.0,78.0357,78.0357,78.0267,78.0357,19329.0
2020-11-25 13:40:00,86.39,86.39,86.38,86.39,23335.0,78.0357,78.0357,78.0267,78.0357,23335.0
2020-11-25 13:50:00,86.38,86.39,86.38,86.39,20538.0,78.0267,78.0357,78.0267,78.0357,20538.0
2020-11-25 14:00:00,86.38,86.39,86.38,86.39,27581.0,78.0267,78.0357,78.0267,78.0357,27581.0
2020-11-25 14:10:00,86.38,86.39,86.38,86.39,26728.0,78.0267,78.0357,78.0267,78.0357,26728.0
2020-11-25 14:20:00,86.39,86.39,86.38,86.39,36851.0,78.0357,78.0357,78.0267,78.0357,36851.0
2020-11-25 14:30:00,86.39,86.39,86.38,86.39,62626.0,78.0357,78.0357,78.0267,78.0357,62626.0
2020-11-25 14:40:00,86.39,86.39,86.38,86.38,117916.0,78.0357,78.0357,78.0267,78.0267,117916.0
2020-11-25 14:50:00,86.38,86.39,86.38,86.39,40495.0,78.0267,78.0357,78.0267,78.0357,40495.0
2020-11-25 15:00:00,86.39,86.39,86.38,86.39,92107.0,78.0357,78.0357,78.0267,78.0357,92107.0
2020-11-25 15:10:00,86.39,86.39,86.38,86.38,47303.0,78.0357,78.0357,78.0267,78.0267,47303.0
2020-11-25 15:20:00,86.39,86.39,86.38,86.39,44082.0,78.0357,78.0357,78.0267,78.0357,44082.0
2020-11-25 15:30:00,86.39,86.39,86.38,86.39,50873.0,78.0357,78.0357,78.0267,78.0357,50873.0
2020-11-25 15:40:00,86.38,86.39,86.38,86.39,38823.0,78.0267,78.0357,78.0267,78.0357,38823.0
2020-11-25 15:50:00,86.39,86.39,86.38,86.38,131867.0,78.0357,78.0357,78.0267,78.0267,131867.0
2020-11-27 09:30:00,86.39,86.4,86.39,86.39,59727.0,78.0357,78.0447,78.0357,78.0357,59727.0
2020-11-27 09:40:00,86.39,86.4,86.39,86.4,26843.0,78.0357,78.0447,78.0357,78.0447,26843.0
2020-11-27 09:50:00,86.4,86.4,86.39,86.39,25094.0,78.0447,78.0447,78.0357,78.0357,25094.0
2020-11-27 10:00:00,86.4,86.4,86.39,86.4,56542.0,78.0447,78.0447,78.0357,78.0447,56542.0
2020-11-27 10:10:00,86.4,86.4,86.39,86.4,19430.0,78.0447,78.0447,78.0357,78.0447,19430.0
2020-11-27 10:20:00,86.4,86.4,86.39,86.39,82009.0,78.0447,78.0447,78.0357,78.0357,82009.0
2020-11-27 10:30:00,86.4,86.4,86.39,86.39,22081.0,78.0447,78.0447,78.0357,78.0357,22081.0
2020-11-27 10:40:00,86.4,86.4,86.39,86.4,18246.0,78.0447,78.0447,78.0357,78.0447,18246.0
2020-11-27 10:50:00,86.4,86.4,86.39,86.4,27333.0,78.0447,78.0447,78.0357,78.0447,27333.0
2020-11-27 11:00:00,86.4,86.4,86.39,86.39,156901.0,78.0447,78.0447,78.0357,78.0357,156901.0
2020-11-27 11:10:00,86.39,86.4,86.39,86.4,18606.0,78.0357,78.0447,78.0357,78.0447,18606.0
2020-11-27 11:20:00,86.39,86.4,86.39,86.39,30230.0,78.0357,78.0447,78.0357,78.0357,30230.0
2020-11-27 11:30:00,86.39,86.4,86.39,86.39,125989.0,78.0357,78.0447,78.0357,78.0357,125989.0
2020-11-27 11:40:00,86.39,86.4,86.39,86.4,27026.0,78.0357,78.0447,78.0357,78.0447,27026.0
2020-11-27 11:50:00,86.39,86.4,86.39,86.4,23279.0,78.0357,78.0447,78.0357,78.0447,23279.0
2020-11-27 12:00:00,86.4,86.4,86.39,86.4,163613.0,78.0447,78.0447,78.0357,78.0447,163613.0
2020-11-27 12:10:00,86.4,86.4,86.39,86.4,20346.0,78.0447,78.0447,78.0357,78.0447,20346.0
2020-11-27 12:20:00,86.4,86.4,86.39,86.39,12397.0,78.0447,78.0447,78.0357,78.0357,12397.0
2020-11-27 12:30:00,86.4,86.4,86.39,86.4,183908.0,78.0447,78.0447,78.0357,78.0447,183908.0
2020-11-27 12:40:00,86.4,86.4,86.39,86.39,109546.0,78.0447,78.0447,78.0357,78.0357,109546.0
2020-11-27 12:50:00,86.4,86.4,86.39,86.39,52592.0,78.0447,78.0447,78.0357,78.0357,52592.0
2020-11-30 09:30:00,86.41,86.41,86.4,86.4,118799.0,78.0538,78.0538,78.0447,78.0447,118799.0
2020-11-30 09:40:00,86.4,86.41,86.39,86.4,51153.0,78.0447,78.0538,78.0357,78.0447,51153.0
2020-11-30 09:50:00,86.4,86.4,86.39,86.4,15405.0,78.0447,78.0447,78.0357,78.0447,15405.0
2020-11-30 10:00:00,86.4,86.4,86.39,86.4,23909.0,78.0447,78.0447,78.0357,78.0447,23909.0
2020-11-30 10:10:00,86.4,86.4,86.39,86.4,27127.0,78.0447,78.0447,78.0357,78.0447,27127.0
2020-11-30 10:20:00,86.4,86.4,86.39,86.4,50546.0,78.0447,78.0447,78.0357,78.0447,50546.0
2020-11-30 10:30:00,86.4,86.4,86.39,86.4,27177.0,78.0447,78.0447,78.0357,78.0447,27177.0
2020-11-30 10:40:00,86.4,86.4,86.39,86.39,50867.0,78.0447,78.0447,78.0357,78.0357,50867.0
2020-11-30 10:50:00,86.4,86.4,86.39,86.4,31628.0,78.0447,78.0447,78.0357,78.0447,31628.0
2020-11-30 11:00:00,86.4,86.4,86.39,86.39,20267.0,78.0447,78.0447,78.0357,78.0357,20267.0
2020-11-30 11:10:00,86.4,86.4,86.39,86.4,61689.0,78.0447,78.0447,78.0357,78.0447,61689.0
2020-11-30 11:20:00,86.4,86.4,86.39,86.4,290049.0,78.0447,78.0447,78.0357,78.0447,290049.0
2020-11-30 11:30:00,86.39,86.4,86.39,86.4,71728.0,78.0357,78.0447,78.0357,78.0447,71728.0
2020-11-30 11:40:00,86.4,86.4,86.39,86.4,11550.0,78.0447,78.0447,78.0357,78.0447,11550.0
2020-11-30 11:50:00,86.4,86.4,86.39,86.4,18838.0,78.0447,78.0447,78.0357,78.0447,18838.0
2020-11-30 12:00:00,86.4,86.4,86.39,86.4,22818.0,78.0447,78.0447,78.0357,78.0447,22818.0
2020-11-30 12:10:00,86.4,86.4,86.39,86.4,57985.0,78.0447,78.0447,78.0357,78.0447,57985.0
2020-11-30 12:20:00,86.4,86.4,86.39,86.4,21882.0,78.0447,78.0447,78.0357,78.0447,21882.0
2020-11-30 12:30:00,86.39,86.4,86.39,86.4,18772.0,78.0357,78.0447,78.0357,78.0447,18772.0
2020-11-30 12:40:00,86.39,86.4,86.39,86.39,31574.0,78.0357,78.0447,78.0357,78.0357,31574.0
2020-11-30 12:50:00,86.39,86.4,86.39,86.4,61876.0,78.0357,78.0447,78.0357,78.0447,61876.0
2020-11-30 13:00:00,86.4,86.4,86.39,86.4,31256.0,78.0447,78.0447,78.0357,78.0447,31256.0
2020-11-30 13:10:00,86.39,86.4,86.39,86.39,44120.0,78.0357,78.0447,78.0357,78.0357,44120.0
2020-11-30 13:20:00,86.4,86.4,86.39,86.4,69882.0,78.0447,78.0447,78.0357,78.0447,69882.0
2020-11-30 13:30:00,86.4,86.41,86.39,86.4,504855.0,78.0447,78.0538,78.0357,78.0447,504855.0
2020-11-30 13:40:00,86.41,86.41,86.4,86.4,26289.0,78.0538,78.0538,78.0447,78.0447,26289.0
2020-11-30 13:50:00,86.4,86.41,86.4,86.41,128204.0,78.0447,78.0538,78.0447,78.0538,128204.0
2020-11-30 14:00:00,86.41,86.41,86.4,86.41,47795.0,78.0538,78.0538,78.0447,78.0538,47795.0
2020-11-30 14:10:00,86.4,86.41,86.4,86.41,33776.0,78.0447,78.0538,78.0447,78.0538,33776.0
2020-11-30 14:20:00,86.41,86.41,86.4,86.41,38866.0,78.0538,78.0538,78.0447,78.0538,38866.0
2020-11-30 14:30:00,86.41,86.41,86.4,86.41,26226.0,78.0538,78.0538,78.0447,78.0538,26226.0
2020-11-30 14:40:00,86.41,86.41,86.4,86.41,38559.0,78.0538,78.0538,78.0447,78.0538,38559.0
2020-11-30 14:50:00,86.41,86.41,86.4,86.4,97911.0,78.0538,78.0538,78.0447,78.0447,97911.0
2020-11-30 15:00:00,86.41,86.41,86.4,86.41,85897.0,78.0538,78.0538,78.0447,78.0538,85897.0
2020-11-30 15:10:00,86.4,86.41,86.4,86.4,105991.0,78.0447,78.0538,78.0447,78.0447,105991.0
2020-11-30 15:20:00,86.4,86.41,86.39,86.4,145400.0,78.0447,78.0538,78.0357,78.0447,145400.0
2020-11-30 15:30:00,86.4,86.4,86.39,86.4,120389.0,78.0447,78.0447,78.0357,78.0447,120389.0
2020-11-30 15:40:00,86.4,86.4,86.39,86.4,160067.0,78.0447,78.0447,78.0357,78.0447,160067.0
2020-11-30 15:50:00,86.4,86.4,86.39,86.4,185183.0,78.0447,78.0447,78.0357,78.0447,185183.0
2020-12-01 09:30:00,86.34,86.35,86.34,86.34,435841.0,78.0202,78.0293,78.0202,78.0202,435841.0
2020-12-01 09:40:00,86.35,86.35,86.34,86.35,55261.0,78.0293,78.0293,78.0202,78.0293,55261.0
2020-12-01 09:50:00,86.35,86.35,86.34,86.35,69442.0,78.0293,78.0293,78.0202,78.0293,69442.0
2020-12-01 10:00:00,86.35,86.35,86.34,86.35,74225.0,78.0293,78.0293,78.0202,78.0293,74225.0
2020-12-01 10:10:00,86.34,86.35,86.33,86.33,71309.0,78.0202,78.0293,78.0112,78.0112,71309.0
2020-12-01 10:20:00,86.33,86.34,86.33,86.33,49367.0,78.0112,78.0202,78.0112,78.0112,49367.0
2020-12-01 10:30:00,86.33,86.34,86.32,86.32,72016.0,78.0112,78.0202,78.0021,78.0021,72016.0
2020-12-01 10:40:00,86.33,86.34,86.32,86.33,147591.0,78.0112,78.0202,78.0021,78.0112,147591.0
2020-12-01 10:50:00,86.33,86.34,86.33,86.33,33247.0,78.0112,78.0202,78.0112,78.0112,33247.0
2020-12-01 11:00:00,86.34,86.34,86.33,86.34,13681.0,78.0202,78.0202,78.0112,78.0202,13681.0
2020-12-01 11:10:00,86.33,86.34,86.32,86.33,101425.0,78.0112,78.0202,78.0021,78.0112,101425.0
2020-12-01 11:20:00,86.32,86.34,86.32,86.33,63155.0,78.0021,78.0202,78.0021,78.0112,63155.0
2020-12-01 11:30:00,86.34,86.34,86.33,86.33,67575.0,78.0202,78.0202,78.0112,78.0112,67575.0
2020-12-01 11:40:00,86.34,86.34,86.33,86.34,192846.0,78.0202,78.0202,78.0112,78.0202,192846.0
2020-12-01 11:50:00,86.34,86.34,86.33,86.33,108568.0,78.0202,78.0202,78.0112,78.0112,108568.0
2020-12-01 12:00:00,86.34,86.34,86.33,86.33,1371185.0,78.0202,78.0202,78.0112,78.0112,1371185.0
2020-12-01 12:10:00,86.33,86.34,86.33,86.34,14806.0,78.0112,78.0202,78.0112,78.0202,14806.0
2020-12-01 12:20:00,86.34,86.34,86.33,86.34,17485.0,78.0202,78.0202,78.0112,78.0202,17485.0
2020-12-01 12:30:00,86.34,86.34,86.33,86.34,9244.0,78.0202,78.0202,78.0112,78.0202,9244.0
2020-12-01 12:40:00,86.34,86.34,86.33,86.33,25379.0,78.0202,78.0202,78.0112,78.0112,25379.0
2020-12-01 12:50:00,86.34,86.34,86.33,86.33,45746.0,78.0202,78.0202,78.0112,78.0112,45746.0
2020-12-01 13:00:00,86.34,86.34,86.33,86.34,174769.0,78.0202,78.0202,78.0112,78.0202,174769.0
2020-12-01 13:10:00,86.33,86.34,86.33,86.33,39490.0,78.0112,78.0202,78.0112,78.0112,39490.0
2020-12-01 13:20:00,86.33,86.34,86.33,86.33,40141.0,78.0112,78.0202,78.0112,78.0112,40141.0
2020-12-01 13:30:00,86.33,86.34,86.33,86.33,12814.0,78.0112,78.0202,78.0112,78.0112,12814.0
2020-12-01 13:40:00,86.33,86.34,86.33,86.33,837295.0,78.0112,78.0202,78.0112,78.0112,837295.0
2020-12-01 13:50:00,86.34,86.34,86.32,86.33,448817.0,78.0202,78.0202,78.0021,78.0112,448817.0
2020-12-01 14:00:00,86.32,86.33,86.32,86.32,433844.0,78.0021,78.0112,78.0021,78.0021,433844.0
2020-12-01 14:10:00,86.33,86.33,86.32,86.32,52484.0,78.0112,78.0112,78.0021,78.0021,52484.0
2020-12-01 14:20:00,86.32,86.33,86.32,86.33,85580.0,78.0021,78.0112,78.0021,78.0112,85580.0
2020-12-01 14:30:00,86.33,86.33,86.32,86.33,81766.0,78.0112,78.0112,78.0021,78.0112,81766.0
2020-12-01 14:40:00,86.33,86.33,86.32,86.33,137326.0,78.0112,78.0112,78.0021,78.0112,137326.0
2020-12-01 14:50:00,86.33,86.33,86.32,86.32,96377.0,78.0112,78.0112,78.0021,78.0021,96377.0
2020-12-01 15:00:00,86.33,86.33,86.32,86.33,52152.0,78.0112,78.0112,78.0021,78.0112,52152.0
2020-12-01 15:10:00,86.33,86.33,86.32,86.33,76245.0,78.0112,78.0112,78.0021,78.0112,76245.0
2020-12-01 15:20:00,86.33,86.33,86.32,86.33,54457.0,78.0112,78.0112,78.0021,78.0112,54457.0
2020-12-01 15:30:00,86.33,86.33,86.32,86.32,68717.0,78.0112,78.0112,78.0021,78.0021,68717.0
2020-12-01 15:40:00,86.33,86.33,86.32,86.32,100252.0,78.0112,78.0112,78.0021,78.0021,100252.0
2020-12-01 15:50:00,86.33,86.33,86.32,86.33,78527.0,78.0112,78.0112,78.0021,78.0112,78527.0
2020-12-02 09:30:00,86.33,86.34,86.33,86.34,71374.0,78.0112,78.0202,78.0112,78.0202,71374.0
2020-12-02 09:40:00,86.33,86.34,86.33,86.33,36646.0,78.0112,78.0202,78.0112,78.0112,36646.0
2020-12-02 09:50:00,86.34,86.34,86.33,86.34,17274.0,78.0202,78.0202,78.0112,78.0202,17274.0
2020-12-02 10:00:00,86.33,86.34,86.33,86.34,31769.0,78.0112,78.0202,78.0112,78.0202,31769.0
2020-12-02 10:10:00,86.33,86.34,86.33,86.33,73611.0,78.0112,78.0202,78.0112,78.0112,73611.0
2020-12-02 10:20:00,86.33,86.34,86.33,86.34,12474.0,78.0112,78.0202,78.0112,78.0202,12474.0
2020-12-02 10:30:00,86.33,86.34,86.33,86.33,28109.0,78.0112,78.0202,78.0112,78.0112,28109.0
2020-12-02 10:40:00,86.33,86.34,86.33,86.33,16613.0,78.0112,78.0202,78.0112,78.0112,16613.0
2020-12-02 10:50:00,86.33,86.34,86.33,86.34,35776.0,78.0112,78.0202,78.0112,78.0202,35776.0
2020-12-02 11:00:00,86.33,86.34,86.33,86.34,23032.0,78.0112,78.0202,78.0112,78.0202,23032.0
2020-12-02 11:10:00,86.34,86.34,86.33,86.33,50281.0,78.0202,78.0202,78.0112,78.0112,50281.0
2020-12-02 11:20:00,86.34,86.34,86.33,86.34,13206.0,78.0202,78.0202,78.0112,78.0202,13206.0
2020-12-02 11:30:00,86.34,86.34,86.33,86.34,13149.0,78.0202,78.0202,78.0112,78.0202,13149.0
2020-12-02 11:40:00,86.34,86.34,86.33,86.34,35737.0,78.0202,78.0202,78.0112,78.0202,35737.0
2020-12-02 11:50:00,86.34,86.34,86.33,86.33,60091.0,78.0202,78.0202,78.0112,78.0112,60091.0
2020-12-02 12:00:00,86.34,86.34,86.33,86.33,80829.0,78.0202,78.0202,78.0112,78.0112,80829.0
2020-12-02 12:10:00,86.34,86.34,86.33,86.34,21958.0,78.0202,78.0202,78.0112,78.0202,21958.0
2020-12-02 12:20:00,86.33,86.34,86.33,86.34,33305.0,78.0112,78.0202,78.0112,78.0202,33305.0
2020-12-02 12:30:00,86.34,86.34,86.33,86.33,9465.0,78.0202,78.0202,78.0112,78.0112,9465.0
2020-12-02 12:40:00,86.34,86.34,86.33,86.34,13848.0,78.0202,78.0202,78.0112,78.0202,13848.0
2020-12-02 12:50:00,86.34,86.34,86.33,86.33,5815.0,78.0202,78.0202,78.0112,78.0112,5815.0
2020-12-02 13:00:00,86.34,86.34,86.33,86.33,11135.0,78.0202,78.0202,78.0112,78.0112,11135.0
2020-12-02 13:10:00,86.34,86.34,86.33,86.34,17241.0,78.0202,78.0202,78.0112,78.0202,17241.0
2020-12-02 13:20:00,86.33,86.34,86.33,86.34,137420.0,78.0112,78.0202,78.0112,78.0202,137420.0
2020-12-02 13:30:00,86.34,86.34,86.33,86.34,38003.0,78.0202,78.0202,78.0112,78.0202,38003.0
2020-12-02 13:40:00,86.33,86.34,86.33,86.34,24372.0,78.0112,78.0202,78.0112,78.0202,24372.0
2020-12-02 13:50:00,86.34,86.34,86.33,86.34,29294.0,78.0202,78.0202,78.0112,78.0202,29294.0
2020-12-02 14:00:00,86.33,86.34,86.33,86.33,8164.0,78.0112,78.0202,78.0112,78.0112,8164.0
2020-12-02 14:10:00,86.34,86.34,86.33,86.33,48962.0,78.0202,78.0202,78.0112,78.0112,48962.0
2020-12-02 14:20:00,86.34,86.34,86.32,86.33,122767.0,78.0202,78.0202,78.0021,78.0112,122767.0
2020-12-02 14:30:00,86.33,86.33,86.32,86.33,23107.0,78.0112,78.0112,78.0021,78.0112,23107.0
2020-12-02 14:40:00,86.33,86.34,86.32,86.34,58027.0,78.0112,78.0202,78.0021,78.0202,58027.0
2020-12-02 14:50:00,86.34,86.34,86.33,86.34,34804.0,78.0202,78.0202,78.0112,78.0202,34804.0
2020-12-02 15:00:00,86.34,86.34,86.33,86.34,32355.0,78.0202,78.0202,78.0112,78.0202,32355.0
2020-12-02 15:10:00,86.34,86.34,86.33,86.34,46177.0,78.0202,78.0202,78.0112,78.0202,46177.0
2020-12-02 15:20:00,86.34,86.34,86.33,86.34,29025.0,78.0202,78.0202,78.0112,78.0202,29025.0
2020-12-02 15:30:00,86.34,86.34,86.33,86.33,235559.0,78.0202,78.0202,78.0112,78.0112,235559.0
2020-12-02 15:40:00,86.34,86.35,86.33,86.34,336373.0,78.0202,78.0293,78.0112,78.0202,336373.0
2020-12-02 15:50:00,86.34,86.35,86.34,86.34,187009.0,78.0202,78.0293,78.0202,78.0202,187009.0
2020-12-03 09:30:00,86.36,86.36,86.35,86.35,92128.0,78.0383,78.0383,78.0293,78.0293,92128.0
2020-12-03 09:40:00,86.35,86.36,86.35,86.35,21537.0,78.0293,78.0383,78.0293,78.0293,21537.0
2020-12-03 09:50:00,86.35,86.36,86.35,86.36,61549.0,78.0293,78.0383,78.0293,78.0383,61549.0
2020-12-03 10:00:00,86.36,86.36,86.35,86.36,36323.0,78.0383,78.0383,78.0293,78.0383,36323.0
2020-12-03 10:10:00,86.36,86.36,86.35,86.35,255895.0,78.0383,78.0383,78.0293,78.0293,255895.0
2020-12-03 10:20:00,86.36,86.36,86.35,86.36,27886.0,78.0383,78.0383,78.0293,78.0383,27886.0
2020-12-03 10:30:00,86.36,86.36,86.35,86.35,154664.0,78.0383,78.0383,78.0293,78.0293,154664.0
2020-12-03 10:40:00,86.35,86.36,86.35,86.35,106611.0,78.0293,78.0383,78.0293,78.0293,106611.0
2020-12-03 10:50:00,86.35,86.36,86.35,86.36,30545.0,78.0293,78.0383,78.0293,78.0383,30545.0
2020-12-03 11:00:00,86.36,86.36,86.35,86.35,10371.0,78.0383,78.0383,78.0293,78.0293,10371.0
2020-12-03 11:10:00,86.35,86.36,86.35,86.36,39397.0,78.0293,78.0383,78.0293,78.0383,39397.0
2020-12-03 11:20:00,86.35,86.36,86.35,86.35,8445.0,78.0293,78.0383,78.0293,78.0293,8445.0
2020-12-03 11:30:00,86.36,86.36,86.35,86.35,23627.0,78.0383,78.0383,78.0293,78.0293,23627.0
2020-12-03 11:40:00,86.36,86.36,86.35,86.35,6695.0,78.0383,78.0383,78.0293,78.0293,6695.0
2020-12-03 11:50:00,86.35,86.36,86.35,86.36,13319.0,78.0293,78.0383,78.0293,78.0383,13319.0
2020-12-03 12:00:00,86.36,86.36,86.35,86.35,128148.0,78.0383,78.0383,78.0293,78.0293,128148.0
2020-12-03 12:10:00,86.36,86.36,86.35,86.35,13157.0,78.0383,78.0383,78.0293,78.0293,13157.0
2020-12-03 12:20:00,86.36,86.36,86.35,86.35,15548.0,78.0383,78.0383,78.0293,78.0293,15548.0
2020-12-03 12:30:00,86.35,86.36,86.35,86.35,15792.0,78.0293,78.0383,78.0293,78.0293,15792.0
2020-12-03 12:40:00,86.35,86.36,86.35,86.36,11884.0,78.0293,78.0383,78.0293,78.0383,11884.0
2020-12-03 12:50:00,86.36,86.36,86.35,86.35,108763.0,78.0383,78.0383,78.0293,78.0293,108763.0
2020-12-03 13:00:00,86.35,86.36,86.35,86.35,12696.0,78.0293,78.0383,78.0293,78.0293,12696.0
2020-12-03 13:10:00,86.36,86.36,86.35,86.36,4660.0,78.0383,78.0383,78.0293,78.0383,4660.0
2020-12-03 13:20:00,86.36,86.36,86.35,86.36,24334.0,78.0383,78.0383,78.0293,78.0383,24334.0
2020-12-03 13:30:00,86.36,86.36,86.35,86.36,7474.0,78.0383,78.0383,78.0293,78.0383,7474.0
2020-12-03 13:40:00,86.36,86.36,86.35,86.36,41747.0,78.0383,78.0383,78.0293,78.0383,41747.0
2020-12-03 13:50:00,86.36,86.36,86.35,86.36,23168.0,78.0383,78.0383,78.0293,78.0383,23168.0
2020-12-03 14:00:00,86.35,86.36,86.35,86.35,20565.0,78.0293,78.0383,78.0293,78.0293,20565.0
2020-12-03 14:10:00,86.36,86.36,86.35,86.36,10450.0,78.0383,78.0383,78.0293,78.0383,10450.0
2020-12-03 14:20:00,86.36,86.36,86.35,86.36,8988.0,78.0383,78.0383,78.0293,78.0383,8988.0
2020-12-03 14:30:00,86.36,86.36,86.35,86.36,22990.0,78.0383,78.0383,78.0293,78.0383,22990.0
2020-12-03 14:40:00,86.35,86.36,86.35,86.35,240002.0,78.0293,78.0383,78.0293,78.0293,240002.0
2020-12-03 14:50:00,86.35,86.36,86.35,86.36,225155.0,78.0293,78.0383,78.0293,78.0383,225155.0
2020-12-03 15:00:00,86.35,86.36,86.35,86.36,19988.0,78.0293,78.0383,78.0293,78.0383,19988.0
2020-12-03 15:10:00,86.36,86.36,86.35,86.36,57454.0,78.0383,78.0383,78.0293,78.0383,57454.0
2020-12-03 15:20:00,86.36,86.36,86.35,86.36,287838.0,78.0383,78.0383,78.0293,78.0383,287838.0
2020-12-03 15:30:00,86.36,86.36,86.35,86.36,43350.0,78.0383,78.0383,78.0293,78.0383,43350.0
2020-12-03 15:40:00,86.36,86.36,86.35,86.36,46865.0,78.0383,78.0383,78.0293,78.0383,46865.0
2020-12-03 15:50:00,86.36,86.36,86.35,86.36,94558.0,78.0383,78.0383,78.0293,78.0383,94558.0
2020-12-04 09:30:00,86.35,86.36,86.34,86.35,86549.0,78.0293,78.0383,78.0202,78.0293,86549.0
2020-12-04 09:40:00,86.34,86.35,86.34,86.35,33900.0,78.0202,78.0293,78.0202,78.0293,33900.0
2020-12-04 09:50:00,86.34,86.35,86.34,86.34,44162.0,78.0202,78.0293,78.0202,78.0202,44162.0
2020-12-04 10:00:00,86.34,86.35,86.34,86.34,19452.0,78.0202,78.0293,78.0202,78.0202,19452.0
2020-12-04 10:10:00,86.35,86.35,86.34,86.34,17796.0,78.0293,78.0293,78.0202,78.0202,17796.0
2020-12-04 10:20:00,86.34,86.35,86.34,86.34,26755.0,78.0202,78.0293,78.0202,78.0202,26755.0
2020-12-04 10:30:00,86.35,86.35,86.34,86.34,22832.0,78.0293,78.0293,78.0202,78.0202,22832.0
2020-12-04 10:40:00,86.34,86.35,86.34,86.35,15676.0,78.0202,78.0293,78.0202,78.0293,15676.0
2020-12-04 10:50:00,86.34,86.35,86.34,86.34,8476.0,78.0202,78.0293,78.0202,78.0202,8476.0
2020-12-04 11:00:00,86.34,86.35,86.34,86.34,15269.0,78.0202,78.0293,78.0202,78.0202,15269.0
2020-12-04 11:10:00,86.35,86.35,86.34,86.35,24664.0,78.0293,78.0293,78.0202,78.0293,24664.0
2020-12-04 11:20:00,86.35,86.35,86.34,86.35,21075.0,78.0293,78.0293,78.0202,78.0293,21075.0
2020-12-04 11:30:00,86.35,86.35,86.34,86.35,10046.0,78.0293,78.0293,78.0202,78.0293,10046.0
2020-12-04 11:40:00,86.35,86.35,86.34,86.35,143540.0,78.0293,78.0293,78.0202,78.0293,143540.0
2020-12-04 11:50:00,86.35,86.36,86.35,86.35,18007.0,78.0293,78.0383,78.0293,78.0293,18007.0
2020-12-04 12:00:00,86.36,86.36,86.35,86.36,15971.0,78.0383,78.0383,78.0293,78.0383,15971.0
2020-12-04 12:10:00,86.36,86.36,86.35,86.35,28385.0,78.0383,78.0383,78.0293,78.0293,28385.0
2020-12-04 12:20:00,86.36,86.36,86.35,86.36,17555.0,78.0383,78.0383,78.0293,78.0383,17555.0
2020-12-04 12:30:00,86.36,86.36,86.35,86.36,79904.0,78.0383,78.0383,78.0293,78.0383,79904.0
2020-12-04 12:40:00,86.36,86.36,86.35,86.35,226354.0,78.0383,78.0383,78.0293,78.0293,226354.0
2020-12-04 12:50:00,86.36,86.36,86.35,86.36,437042.0,78.0383,78.0383,78.0293,78.0383,437042.0
2020-12-04 13:00:00,86.36,86.36,86.35,86.36,251450.0,78.0383,78.0383,78.0293,78.0383,251450.0
2020-12-04 13:10:00,86.36,86.36,86.35,86.36,420169.0,78.0383,78.0383,78.0293,78.0383,420169.0
2020-12-04 13:20:00,86.36,86.36,86.35,86.36,20996.0,78.0383,78.0383,78.0293,78.0383,20996.0
2020-12-04 13:30:00,86.36,86.36,86.35,86.35,15534.0,78.0383,78.0383,78.0293,78.0293,15534.0
2020-12-04 13:40:00,86.35,86.36,86.35,86.36,51019.0,78.0293,78.0383,78.0293,78.0383,51019.0
2020-12-04 13:50:00,86.35,86.36,86.35,86.36,28439.0,78.0293,78.0383,78.0293,78.0383,28439.0
2020-12-04 14:00:00,86.36,86.36,86.35,86.36,62734.0,78.0383,78.0383,78.0293,78.0383,62734.0
2020-12-04 14:10:00,86.36,86.36,86.35,86.36,26233.0,78.0383,78.0383,78.0293,78.0383,26233.0
2020-12-04 14:20:00,86.35,86.36,86.35,86.35,49299.0,78.0293,78.0383,78.0293,78.0293,49299.0
2020-12-04 14:30:00,86.36,86.36,86.35,86.36,14905.0,78.0383,78.0383,78.0293,78.0383,14905.0
2020-12-04 14:40:00,86.36,86.36,86.35,86.36,39675.0,78.0383,78.0383,78.0293,78.0383,39675.0
2020-12-04 14:50:00,86.35,86.36,86.35,86.35,18978.0,78.0293,78.0383,78.0293,78.0293,18978.0
2020-12-04 15:00:00,86.35,86.36,86.35,86.36,55216.0,78.0293,78.0383,78.0293,78.0383,55216.0
2020-12-04 15:10:00,86.36,86.36,86.35,86.36,24510.0,78.0383,78.0383,78.0293,78.0383,24510.0
2020-12-04 15:20:00,86.36,86.36,86.35,86.36,34027.0,78.0383,78.0383,78.0293,78.0383,34027.0
2020-12-04 15:30:00,86.36,86.36,86.35,86.36,30063.0,78.0383,78.0383,78.0293,78.0383,30063.0
2020-12-04 15:40:00,86.36,86.36,86.35,86.36,40704.0,78.0383,78.0383,78.0293,78.0383,40704.0
2020-12-04 15:50:00,86.36,86.36,86.35,86.35,95982.0,78.0383,78.0383,78.0293,78.0293,95982.0
2020-12-07 09:30:00,86.36,86.37,86.36,86.37,24401.0,78.0383,78.0473,78.0383,78.0473,24401.0
2020-12-07 09:40:00,86.36,86.37,86.36,86.37,10518.0,78.0383,78.0473,78.0383,78.0473,10518.0
2020-12-07 09:50:00,86.37,86.37,86.36,86.37,17051.0,78.0473,78.0473,78.0383,78.0473,17051.0
2020-12-07 10:00:00,86.37,86.37,86.36,86.37,19244.0,78.0473,78.0473,78.0383,78.0473,19244.0
2020-12-07 10:10:00,86.37,86.37,86.36,86.36,16331.0,78.0473,78.0473,78.0383,78.0383,16331.0
2020-12-07 10:20:00,86.37,86.37,86.36,86.37,17461.0,78.0473,78.0473,78.0383,78.0473,17461.0
2020-12-07 10:30:00,86.36,86.37,86.36,86.36,14109.0,78.0383,78.0473,78.0383,78.0383,14109.0
2020-12-07 10:40:00,86.37,86.37,86.36,86.37,25694.0,78.0473,78.0473,78.0383,78.0473,25694.0
2020-12-07 10:50:00,86.37,86.37,86.36,86.37,21146.0,78.0473,78.0473,78.0383,78.0473,21146.0
2020-12-07 11:00:00,86.37,86.37,86.36,86.37,17633.0,78.0473,78.0473,78.0383,78.0473,17633.0
2020-12-07 11:10:00,86.36,86.37,86.36,86.37,96188.0,78.0383,78.0473,78.0383,78.0473,96188.0
2020-12-07 11:20:00,86.37,86.37,86.36,86.37,20626.0,78.0473,78.0473,78.0383,78.0473,20626.0
2020-12-07 11:30:00,86.36,86.37,86.36,86.37,49130.0,78.0383,78.0473,78.0383,78.0473,49130.0
2020-12-07 11:40:00,86.37,86.37,86.36,86.37,30205.0,78.0473,78.0473,78.0383,78.0473,30205.0
2020-12-07 11:50:00,86.37,86.37,86.36,86.37,14862.0,78.0473,78.0473,78.0383,78.0473,14862.0
2020-12-07 12:00:00,86.37,86.38,86.36,86.37,153287.0,78.0473,78.0564,78.0383,78.0473,153287.0
2020-12-07 12:10:00,86.37,86.38,86.37,86.38,14048.0,78.0473,78.0564,78.0473,78.0564,14048.0
2020-12-07 12:20:00,86.37,86.38,86.37,86.38,7679.0,78.0473,78.0564,78.0473,78.0564,7679.0
2020-12-07 12:30:00,86.38,86.38,86.37,86.38,11554.0,78.0564,78.0564,78.0473,78.0564,11554.0
2020-12-07 12:40:00,86.38,86.38,86.37,86.37,213005.0,78.0564,78.0564,78.0473,78.0473,213005.0
2020-12-07 12:50:00,86.38,86.38,86.37,86.37,415617.0,78.0564,78.0564,78.0473,78.0473,415617.0
2020-12-07 13:00:00,86.37,86.38,86.36,86.37,441626.0,78.0473,78.0564,78.0383,78.0473,441626.0
2020-12-07 13:10:00,86.37,86.37,86.36,86.37,237133.0,78.0473,78.0473,78.0383,78.0473,237133.0
2020-12-07 13:20:00,86.36,86.37,86.36,86.37,12258.0,78.0383,78.0473,78.0383,78.0473,12258.0
2020-12-07 13:30:00,86.37,86.37,86.36,86.37,23203.0,78.0473,78.0473,78.0383,78.0473,23203.0
2020-12-07 13:40:00,86.37,86.37,86.36,86.37,14790.0,78.0473,78.0473,78.0383,78.0473,14790.0
2020-12-07 13:50:00,86.37,86.37,86.36,86.37,34421.0,78.0473,78.0473,78.0383,78.0473,34421.0
2020-12-07 14:00:00,86.36,86.37,86.36,86.37,22944.0,78.0383,78.0473,78.0383,78.0473,22944.0
2020-12-07 14:10:00,86.37,86.37,86.36,86.37,15182.0,78.0473,78.0473,78.0383,78.0473,15182.0
2020-12-07 14:20:00,86.37,86.37,86.36,86.37,148895.0,78.0473,78.0473,78.0383,78.0473,148895.0
2020-12-07 14:30:00,86.37,86.37,86.36,86.37,34384.0,78.0473,78.0473,78.0383,78.0473,34384.0
2020-12-07 14:40:00,86.37,86.37,86.36,86.37,25098.0,78.0473,78.0473,78.0383,78.0473,25098.0
2020-12-07 14:50:00,86.37,86.37,86.36,86.37,32787.0,78.0473,78.0473,78.0383,78.0473,32787.0
2020-12-07 15:00:00,86.37,86.37,86.36,86.37,23923.0,78.0473,78.0473,78.0383,78.0473,23923.0
2020-12-07 15:10:00,86.37,86.37,86.36,86.37,24650.0,78.0473,78.0473,78.0383,78.0473,24650.0
2020-12-07 15:20:00,86.37,86.37,86.36,86.37,240330.0,78.0473,78.0473,78.0383,78.0473,240330.0
2020-12-07 15:30:00,86.37,86.37,86.36,86.37,46244.0,78.0473,78.0473,78.0383,78.0473,46244.0
2020-12-07 15:40:00,86.37,86.37,86.36,86.36,38147.0,78.0473,78.0473,78.0383,78.0383,38147.0
2020-12-07 15:50:00,86.37,86.38,86.36,86.37,95662.0,78.0473,78.0564,78.0383,78.0473,95662.0
2020-12-08 09:30:00,86.37,86.38,86.37,86.37,71097.0,78.0473,78.0564,78.0473,78.0473,71097.0
2020-12-08 09:40:00,86.38,86.38,86.37,86.38,48724.0,78.0564,78.0564,78.0473,78.0564,48724.0
2020-12-08 09:50:00,86.38,86.38,86.37,86.37,277852.0,78.0564,78.0564,78.0473,78.0473,277852.0
2020-12-08 10:00:00,86.37,86.38,86.37,86.37,14989.0,78.0473,78.0564,78.0473,78.0473,14989.0
2020-12-08 10:10:00,86.37,86.38,86.37,86.37,29704.0,78.0473,78.0564,78.0473,78.0473,29704.0
2020-12-08 10:20:00,86.37,86.38,86.37,86.37,25151.0,78.0473,78.0564,78.0473,78.0473,25151.0
2020-12-08 10:30:00,86.38,86.38,86.37,86.37,11711.0,78.0564,78.0564,78.0473,78.0473,11711.0
2020-12-08 10:40:00,86.38,86.38,86.37,86.37,13456.0,78.0564,78.0564,78.0473,78.0473,13456.0
2020-12-08 10:50:00,86.38,86.38,86.37,86.38,34580.0,78.0564,78.0564,78.0473,78.0564,34580.0
2020-12-08 11:00:00,86.37,86.38,86.37,86.38,18360.0,78.0473,78.0564,78.0473,78.0564,18360.0
2020-12-08 11:10:00,86.37,86.38,86.37,86.38,20013.0,78.0473,78.0564,78.0473,78.0564,20013.0
2020-12-08 11:20:00,86.38,86.38,86.37,86.38,25121.0,78.0564,78.0564,78.0473,78.0564,25121.0
2020-12-08 11:30:00,86.38,86.38,86.37,86.37,18863.0,78.0564,78.0564,78.0473,78.0473,18863.0
2020-12-08 11:40:00,86.38,86.38,86.37,86.38,11972.0,78.0564,78.0564,78.0473,78.0564,11972.0
2020-12-08 11:50:00,86.37,86.38,86.37,86.38,12483.0,78.0473,78.0564,78.0473,78.0564,12483.0
2020-12-08 12:00:00,86.38,86.38,86.37,86.38,171559.0,78.0564,78.0564,78.0473,78.0564,171559.0
2020-12-08 12:10:00,86.37,86.38,86.37,86.38,8999.0,78.0473,78.0564,78.0473,78.0564,8999.0
2020-12-08 12:20:00,86.38,86.38,86.37,86.38,18327.0,78.0564,78.0564,78.0473,78.0564,18327.0
2020-12-08 12:30:00,86.37,86.38,86.37,86.37,9674.0,78.0473,78.0564,78.0473,78.0473,9674.0
2020-12-08 12:40:00,86.38,86.38,86.37,86.37,19878.0,78.0564,78.0564,78.0473,78.0473,19878.0
2020-12-08 12:50:00,86.37,86.38,86.37,86.38,19459.0,78.0473,78.0564,78.0473,78.0564,19459.0
2020-12-08 13:00:00,86.37,86.38,86.36,86.37,110897.0,78.0473,78.0564,78.0383,78.0473,110897.0
2020-12-08 13:10:00,86.37,86.37,86.36,86.37,19884.0,78.0473,78.0473,78.0383,78.0473,19884.0
2020-12-08 13:20:00,86.36,86.37,86.36,86.36,19457.0,78.0383,78.0473,78.0383,78.0383,19457.0
2020-12-08 13:30:00,86.37,86.37,86.36,86.37,18239.0,78.0473,78.0473,78.0383,78.0473,18239.0
2020-12-08 13:40:00,86.37,86.37,86.36,86.37,27520.0,78.0473,78.0473,78.0383,78.0473,27520.0
2020-12-08 13:50:00,86.37,86.37,86.36,86.37,38754.0,78.0473,78.0473,78.0383,78.0473,38754.0
2020-12-08 14:00:00,86.37,86.37,86.36,86.37,24435.0,78.0473,78.0473,78.0383,78.0473,24435.0
2020-12-08 14:10:00,86.37,86.37,86.36,86.37,109332.0,78.0473,78.0473,78.0383,78.0473,109332.0
2020-12-08 14:20:00,86.37,86.37,86.36,86.37,22362.0,78.0473,78.0473,78.0383,78.0473,22362.0
2020-12-08 14:30:00,86.36,86.37,86.36,86.37,17195.0,78.0383,78.0473,78.0383,78.0473,17195.0
2020-12-08 14:40:00,86.37,86.37,86.36,86.37,12399.0,78.0473,78.0473,78.0383,78.0473,12399.0
2020-12-08 14:50:00,86.37,86.37,86.36,86.37,11471.0,78.0473,78.0473,78.0383,78.0473,11471.0
2020-12-08 15:00:00,86.36,86.37,86.36,86.37,114715.0,78.0383,78.0473,78.0383,78.0473,114715.0
2020-12-08 15:10:00,86.36,86.37,86.36,86.37,50369.0,78.0383,78.0473,78.0383,78.0473,50369.0
2020-12-08 15:20:00,86.37,86.37,86.36,86.37,48827.0,78.0473,78.0473,78.0383,78.0473,48827.0
2020-12-08 15:30:00,86.37,86.37,86.36,86.36,69419.0,78.0473,78.0473,78.0383,78.0383,69419.0
2020-12-08 15:40:00,86.37,86.37,86.36,86.37,45312.0,78.0473,78.0473,78.0383,78.0473,45312.0
2020-12-08 15:50:00,86.36,86.37,86.36,86.36,128844.0,78.0383,78.0473,78.0383,78.0383,128844.0
2020-12-09 09:30:00,86.36,86.36,86.35,86.36,90345.0,78.0383,78.0383,78.0293,78.0383,90345.0
2020-12-09 09:40:00,86.36,86.36,86.35,86.36,17074.0,78.0383,78.0383,78.0293,78.0383,17074.0
2020-12-09 09:50:00,86.36,86.36,86.35,86.35,25041.0,78.0383,78.0383,78.0293,78.0293,25041.0
2020-12-09 10:00:00,86.36,86.36,86.35,86.36,13716.0,78.0383,78.0383,78.0293,78.0383,13716.0
2020-12-09 10:10:00,86.35,86.36,86.35,86.36,36133.0,78.0293,78.0383,78.0293,78.0383,36133.0
2020-12-09 10:20:00,86.36,86.36,86.35,86.36,187856.0,78.0383,78.0383,78.0293,78.0383,187856.0
2020-12-09 10:30:00,86.36,86.36,86.35,86.35,9229.0,78.0383,78.0383,78.0293,78.0293,9229.0
2020-12-09 10:40:00,86.35,86.36,86.35,86.36,131972.0,78.0293,78.0383,78.0293,78.0383,131972.0
2020-12-09 10:50:00,86.36,86.36,86.35,86.36,12458.0,78.0383,78.0383,78.0293,78.0383,12458.0
2020-12-09 11:00:00,86.36,86.36,86.35,86.36,141666.0,78.0383,78.0383,78.0293,78.0383,141666.0
2020-12-09 11:10:00,86.36,86.36,86.35,86.36,48392.0,78.0383,78.0383,78.0293,78.0383,48392.0
2020-12-09 11:20:00,86.36,86.36,86.35,86.36,20719.0,78.0383,78.0383,78.0293,78.0383,20719.0
2020-12-09 11:30:00,86.36,86.36,86.35,86.36,29405.0,78.0383,78.0383,78.0293,78.0383,29405.0
2020-12-09 11:40:00,86.36,86.36,86.35,86.36,35273.0,78.0383,78.0383,78.0293,78.0383,35273.0
2020-12-09 11:50:00,86.36,86.36,86.35,86.36,39190.0,78.0383,78.0383,78.0293,78.0383,39190.0
2020-12-09 12:00:00,86.36,86.36,86.35,86.36,88483.0,78.0383,78.0383,78.0293,78.0383,88483.0
2020-12-09 12:10:00,86.36,86.36,86.35,86.36,57345.0,78.0383,78.0383,78.0293,78.0383,57345.0
2020-12-09 12:20:00,86.36,86.36,86.35,86.36,49558.0,78.0383,78.0383,78.0293,78.0383,49558.0
2020-12-09 12:30:00,86.36,86.36,86.35,86.36,49109.0,78.0383,78.0383,78.0293,78.0383,49109.0
2020-12-09 12:40:00,86.36,86.36,86.35,86.36,47244.0,78.0383,78.0383,78.0293,78.0383,47244.0
2020-12-09 12:50:00,86.36,86.36,86.35,86.36,14013.0,78.0383,78.0383,78.0293,78.0383,14013.0
2020-12-09 13:00:00,86.36,86.36,86.35,86.36,29881.0,78.0383,78.0383,78.0293,78.0383,29881.0
2020-12-09 13:10:00,86.36,86.36,86.35,86.35,18065.0,78.0383,78.0383,78.0293,78.0293,18065.0
2020-12-09 13:20:00,86.36,86.36,86.35,86.36,36614.0,78.0383,78.0383,78.0293,78.0383,36614.0
2020-12-09 13:30:00,86.36,86.36,86.35,86.36,16959.0,78.0383,78.0383,78.0293,78.0383,16959.0
2020-12-09 13:40:00,86.36,86.36,86.35,86.36,18853.0,78.0383,78.0383,78.0293,78.0383,18853.0
2020-12-09 13:50:00,86.36,86.36,86.35,86.35,15821.0,78.0383,78.0383,78.0293,78.0293,15821.0
2020-12-09 14:00:00,86.36,86.36,86.35,86.35,102721.0,78.0383,78.0383,78.0293,78.0293,102721.0
2020-12-09 14:10:00,86.36,86.36,86.35,86.36,13925.0,78.0383,78.0383,78.0293,78.0383,13925.0
2020-12-09 14:20:00,86.36,86.36,86.35,86.36,30624.0,78.0383,78.0383,78.0293,78.0383,30624.0
2020-12-09 14:30:00,86.36,86.36,86.35,86.36,32792.0,78.0383,78.0383,78.0293,78.0383,32792.0
2020-12-09 14:40:00,86.36,86.36,86.35,86.36,30084.0,78.0383,78.0383,78.0293,78.0383,30084.0
2020-12-09 14:50:00,86.36,86.36,86.35,86.35,54000.0,78.0383,78.0383,78.0293,78.0293,54000.0
2020-12-09 15:00:00,86.36,86.36,86.35,86.36,28919.0,78.0383,78.0383,78.0293,78.0383,28919.0
2020-12-09 15:10:00,86.36,86.36,86.35,86.35,137688.0,78.0383,78.0383,78.0293,78.0293,137688.0
2020-12-09 15:20:00,86.36,86.36,86.35,86.35,59977.0,78.0383,78.0383,78.0293,78.0293,59977.0
2020-12-09 15:30:00,86.36,86.36,86.35,86.36,30675.0,78.0383,78.0383,78.0293,78.0383,30675.0
2020-12-09 15:40:00,86.36,86.36,86.35,86.36,46726.0,78.0383,78.0383,78.0293,78.0383,46726.0
2020-12-09 15:50:00,86.36,86.36,86.35,86.36,133622.0,78.0383,78.0383,78.0293,78.0383,133622.0
2020-12-10 09:30:00,86.38,86.38,86.37,86.37,64249.0,78.0564,78.0564,78.0473,78.0473,64249.0
2020-12-10 09:40:00,86.37,86.38,86.37,86.38,4990.0,78.0473,78.0564,78.0473,78.0564,4990.0
2020-12-10 09:50:00,86.38,86.38,86.37,86.37,21970.0,78.0564,78.0564,78.0473,78.0473,21970.0
2020-12-10 10:00:00,86.37,86.38,86.37,86.37,12779.0,78.0473,78.0564,78.0473,78.0473,12779.0
2020-12-10 10:10:00,86.37,86.38,86.37,86.37,265793.0,78.0473,78.0564,78.0473,78.0473,265793.0
2020-12-10 10:20:00,86.37,86.37,86.36,86.37,211232.0,78.0473,78.0473,78.0383,78.0473,211232.0
2020-12-10 10:30:00,86.37,86.37,86.36,86.37,22224.0,78.0473,78.0473,78.0383,78.0473,22224.0
2020-12-10 10:40:00,86.37,86.37,86.36,86.36,23678.0,78.0473,78.0473,78.0383,78.0383,23678.0
2020-12-10 10:50:00,86.37,86.37,86.36,86.37,15661.0,78.0473,78.0473,78.0383,78.0473,15661.0
2020-12-10 11:00:00,86.36,86.37,86.36,86.37,11844.0,78.0383,78.0473,78.0383,78.0473,11844.0
2020-12-10 11:10:00,86.37,86.37,86.36,86.37,66902.0,78.0473,78.0473,78.0383,78.0473,66902.0
2020-12-10 11:20:00,86.37,86.37,86.36,86.37,20550.0,78.0473,78.0473,78.0383,78.0473,20550.0
2020-12-10 11:30:00,86.37,86.37,86.36,86.36,9819.0,78.0473,78.0473,78.0383,78.0383,9819.0
2020-12-10 11:40:00,86.37,86.37,86.36,86.37,11309.0,78.0473,78.0473,78.0383,78.0473,11309.0
2020-12-10 11:50:00,86.37,86.37,86.36,86.37,92674.0,78.0473,78.0473,78.0383,78.0473,92674.0
2020-12-10 12:00:00,86.37,86.37,86.36,86.37,26045.0,78.0473,78.0473,78.0383,78.0473,26045.0
2020-12-10 12:10:00,86.37,86.37,86.36,86.36,13195.0,78.0473,78.0473,78.0383,78.0383,13195.0
2020-12-10 12:20:00,86.37,86.37,86.36,86.37,18144.0,78.0473,78.0473,78.0383,78.0473,18144.0
2020-12-10 12:30:00,86.37,86.38,86.36,86.38,170263.0,78.0473,78.0564,78.0383,78.0564,170263.0
2020-12-10 12:40:00,86.38,86.38,86.37,86.38,22976.0,78.0564,78.0564,78.0473,78.0564,22976.0
2020-12-10 12:50:00,86.38,86.38,86.37,86.38,46356.0,78.0564,78.0564,78.0473,78.0564,46356.0
2020-12-10 13:00:00,86.38,86.38,86.37,86.38,23099.0,78.0564,78.0564,78.0473,78.0564,23099.0
2020-12-10 13:10:00,86.38,86.38,86.37,86.38,6646.0,78.0564,78.0564,78.0473,78.0564,6646.0
2020-12-10 13:20:00,86.38,86.38,86.37,86.38,18257.0,78.0564,78.0564,78.0473,78.0564,18257.0
2020-12-10 13:30:00,86.37,86.38,86.37,86.37,30948.0,78.0473,78.0564,78.0473,78.0473,30948.0
2020-12-10 13:40:00,86.38,86.38,86.37,86.38,15947.0,78.0564,78.0564,78.0473,78.0564,15947.0
2020-12-10 13:50:00,86.38,86.38,86.37,86.38,105256.0,78.0564,78.0564,78.0473,78.0564,105256.0
2020-12-10 14:00:00,86.37,86.38,86.37,86.38,113483.0,78.0473,78.0564,78.0473,78.0564,113483.0
2020-12-10 14:10:00,86.38,86.38,86.37,86.37,35346.0,78.0564,78.0564,78.0473,78.0473,35346.0
2020-12-10 14:20:00,86.37,86.38,86.37,86.38,74364.0,78.0473,78.0564,78.0473,78.0564,74364.0
2020-12-10 14:30:00,86.38,86.38,86.37,86.38,14462.0,78.0564,78.0564,78.0473,78.0564,14462.0
2020-12-10 14:40:00,86.38,86.38,86.37,86.38,36684.0,78.0564,78.0564,78.0473,78.0564,36684.0
2020-12-10 14:50:00,86.37,86.38,86.37,86.37,37805.0,78.0473,78.0564,78.0473,78.0473,37805.0
2020-12-10 15:00:00,86.38,86.39,86.37,86.38,134174.0,78.0564,78.0654,78.0473,78.0564,134174.0
2020-12-10 15:10:00,86.39,86.39,86.38,86.39,118560.0,78.0654,78.0654,78.0564,78.0654,118560.0
2020-12-10 15:20:00,86.39,86.39,86.37,86.37,128374.0,78.0654,78.0654,78.0473,78.0473,128374.0
2020-12-10 15:30:00,86.37,86.38,86.37,86.37,172731.0,78.0473,78.0564,78.0473,78.0473,172731.0
2020-12-10 15:40:00,86.38,86.38,86.37,86.37,78033.0,78.0564,78.0564,78.0473,78.0473,78033.0
2020-12-10 15:50:00,86.37,86.38,86.37,86.38,106603.0,78.0473,78.0564,78.0473,78.0564,106603.0
2020-12-11 09:30:00,86.41,86.41,86.4,86.4,83429.0,78.0835,78.0835,78.0744,78.0744,83429.0
2020-12-11 09:40:00,86.41,86.41,86.4,86.41,19941.0,78.0835,78.0835,78.0744,78.0835,19941.0
2020-12-11 09:50:00,86.41,86.42,86.41,86.41,21562.0,78.0835,78.0925,78.0835,78.0835,21562.0
2020-12-11 10:00:00,86.42,86.42,86.41,86.41,20232.0,78.0925,78.0925,78.0835,78.0835,20232.0
2020-12-11 10:10:00,86.42,86.42,86.41,86.41,18158.0,78.0925,78.0925,78.0835,78.0835,18158.0
2020-12-11 10:20:00,86.41,86.42,86.41,86.41,9334.0,78.0835,78.0925,78.0835,78.0835,9334.0
2020-12-11 10:30:00,86.42,86.42,86.41,86.41,14686.0,78.0925,78.0925,78.0835,78.0835,14686.0
2020-12-11 10:40:00,86.41,86.42,86.41,86.41,13162.0,78.0835,78.0925,78.0835,78.0835,13162.0
2020-12-11 10:50:00,86.42,86.42,86.41,86.42,16070.0,78.0925,78.0925,78.0835,78.0925,16070.0
2020-12-11 11:00:00,86.42,86.42,86.41,86.42,17681.0,78.0925,78.0925,78.0835,78.0925,17681.0
2020-12-11 11:10:00,86.42,86.42,86.41,86.42,9627.0,78.0925,78.0925,78.0835,78.0925,9627.0
2020-12-11 11:20:00,86.42,86.42,86.41,86.42,65124.0,78.0925,78.0925,78.0835,78.0925,65124.0
2020-12-11 11:30:00,86.42,86.42,86.41,86.42,35383.0,78.0925,78.0925,78.0835,78.0925,35383.0
2020-12-11 11:40:00,86.42,86.42,86.41,86.41,22506.0,78.0925,78.0925,78.0835,78.0835,22506.0
2020-12-11 11:50:00,86.42,86.42,86.41,86.42,29011.0,78.0925,78.0925,78.0835,78.0925,29011.0
2020-12-11 12:00:00,86.42,86.42,86.41,86.42,28348.0,78.0925,78.0925,78.0835,78.0925,28348.0
2020-12-11 12:10:00,86.42,86.42,86.41,86.42,17801.0,78.0925,78.0925,78.0835,78.0925,17801.0
2020-12-11 12:20:00,86.42,86.42,86.41,86.42,9127.0,78.0925,78.0925,78.0835,78.0925,9127.0
2020-12-11 12:30:00,86.42,86.42,86.41,86.42,16943.0,78.0925,78.0925,78.0835,78.0925,16943.0
2020-12-11 12:40:00,86.42,86.42,86.41,86.42,41809.0,78.0925,78.0925,78.0835,78.0925,41809.0
2020-12-11 12:50:00,86.41,86.42,86.41,86.41,21141.0,78.0835,78.0925,78.0835,78.0835,21141.0
2020-12-11 13:00:00,86.42,86.42,86.41,86.42,12898.0,78.0925,78.0925,78.0835,78.0925,12898.0
2020-12-11 13:10:00,86.42,86.42,86.41,86.42,42209.0,78.0925,78.0925,78.0835,78.0925,42209.0
2020-12-11 13:20:00,86.42,86.42,86.41,86.42,16949.0,78.0925,78.0925,78.0835,78.0925,16949.0
2020-12-11 13:30:00,86.42,86.42,86.41,86.42,9564.0,78.0925,78.0925,78.0835,78.0925,9564.0
2020-12-11 13:40:00,86.42,86.42,86.41,86.42,22436.0,78.0925,78.0925,78.0835,78.0925,22436.0
2020-12-11 13:50:00,86.42,86.42,86.41,86.42,20829.0,78.0925,78.0925,78.0835,78.0925,20829.0
2020-12-11 14:00:00,86.41,86.42,86.41,86.41,21153.0,78.0835,78.0925,78.0835,78.0835,21153.0
2020-12-11 14:10:00,86.41,86.42,86.41,86.42,15957.0,78.0835,78.0925,78.0835,78.0925,15957.0
2020-12-11 14:20:00,86.41,86.42,86.41,86.41,31261.0,78.0835,78.0925,78.0835,78.0835,31261.0
2020-12-11 14:30:00,86.41,86.42,86.41,86.41,36276.0,78.0835,78.0925,78.0835,78.0835,36276.0
2020-12-11 14:40:00,86.41,86.42,86.41,86.41,31288.0,78.0835,78.0925,78.0835,78.0835,31288.0
2020-12-11 14:50:00,86.41,86.42,86.41,86.41,25713.0,78.0835,78.0925,78.0835,78.0835,25713.0
2020-12-11 15:00:00,86.41,86.42,86.41,86.41,21321.0,78.0835,78.0925,78.0835,78.0835,21321.0
2020-12-11 15:10:00,86.41,86.42,86.4,86.41,476457.0,78.0835,78.0925,78.0744,78.0835,476457.0
2020-12-11 15:20:00,86.41,86.41,86.4,86.41,20049.0,78.0835,78.0835,78.0744,78.0835,20049.0
2020-12-11 15:30:00,86.4,86.41,86.4,86.41,147478.0,78.0744,78.0835,78.0744,78.0835,147478.0
2020-12-11 15:40:00,86.42,86.42,86.41,86.42,98613.0,78.0925,78.0925,78.0835,78.0925,98613.0
2020-12-11 15:50:00,86.41,86.42,86.41,86.41,83723.0,78.0835,78.0925,78.0835,78.0835,83723.0
2020-12-14 09:30:00,86.4,86.41,86.4,86.4,38271.0,78.0744,78.0835,78.0744,78.0744,38271.0
2020-12-14 09:40:00,86.41,86.41,86.4,86.41,918451.0,78.0835,78.0835,78.0744,78.0835,918451.0
2020-12-14 09:50:00,86.41,86.41,86.4,86.41,5653.0,78.0835,78.0835,78.0744,78.0835,5653.0
2020-12-14 10:00:00,86.4,86.41,86.4,86.41,9517.0,78.0744,78.0835,78.0744,78.0835,9517.0
2020-12-14 10:10:00,86.41,86.41,86.4,86.41,18026.0,78.0835,78.0835,78.0744,78.0835,18026.0
2020-12-14 10:20:00,86.41,86.41,86.4,86.41,10885.0,78.0835,78.0835,78.0744,78.0835,10885.0
2020-12-14 10:30:00,86.41,86.41,86.4,86.41,10217.0,78.0835,78.0835,78.0744,78.0835,10217.0
2020-12-14 10:40:00,86.41,86.42,86.4,86.41,36084.0,78.0835,78.0925,78.0744,78.0835,36084.0
2020-12-14 10:50:00,86.42,86.42,86.41,86.42,30152.0,78.0925,78.0925,78.0835,78.0925,30152.0
2020-12-14 11:00:00,86.42,86.42,86.41,86.42,33477.0,78.0925,78.0925,78.0835,78.0925,33477.0
2020-12-14 11:10:00,86.41,86.42,86.41,86.42,8736.0,78.0835,78.0925,78.0835,78.0925,8736.0
2020-12-14 11:20:00,86.42,86.42,86.41,86.42,76340.0,78.0925,78.0925,78.0835,78.0925,76340.0
2020-12-14 11:30:00,86.42,86.42,86.41,86.42,29521.0,78.0925,78.0925,78.0835,78.0925,29521.0
2020-12-14 11:40:00,86.42,86.42,86.41,86.42,40104.0,78.0925,78.0925,78.0835,78.0925,40104.0
2020-12-14 11:50:00,86.42,86.42,86.41,86.41,14790.0,78.0925,78.0925,78.0835,78.0835,14790.0
2020-12-14 12:00:00,86.42,86.42,86.41,86.42,8043.0,78.0925,78.0925,78.0835,78.0925,8043.0
2020-12-14 12:10:00,86.42,86.42,86.41,86.42,5216.0,78.0925,78.0925,78.0835,78.0925,5216.0
2020-12-14 12:20:00,86.42,86.42,86.41,86.41,17549.0,78.0925,78.0925,78.0835,78.0835,17549.0
2020-12-14 12:30:00,86.42,86.42,86.41,86.42,16169.0,78.0925,78.0925,78.0835,78.0925,16169.0
2020-12-14 12:40:00,86.42,86.42,86.41,86.42,22423.0,78.0925,78.0925,78.0835,78.0925,22423.0
2020-12-14 12:50:00,86.42,86.42,86.41,86.42,132859.0,78.0925,78.0925,78.0835,78.0925,132859.0
2020-12-14 13:00:00,86.42,86.42,86.41,86.42,10497.0,78.0925,78.0925,78.0835,78.0925,10497.0
2020-12-14 13:10:00,86.42,86.42,86.41,86.42,14964.0,78.0925,78.0925,78.0835,78.0925,14964.0
2020-12-14 13:20:00,86.42,86.42,86.41,86.42,21986.0,78.0925,78.0925,78.0835,78.0925,21986.0
2020-12-14 13:30:00,86.42,86.42,86.41,86.42,14650.0,78.0925,78.0925,78.0835,78.0925,14650.0
2020-12-14 13:40:00,86.42,86.42,86.41,86.42,66660.0,78.0925,78.0925,78.0835,78.0925,66660.0
2020-12-14 13:50:00,86.42,86.42,86.41,86.42,46894.0,78.0925,78.0925,78.0835,78.0925,46894.0
2020-12-14 14:00:00,86.42,86.42,86.41,86.42,17133.0,78.0925,78.0925,78.0835,78.0925,17133.0
2020-12-14 14:10:00,86.42,86.42,86.41,86.42,70425.0,78.0925,78.0925,78.0835,78.0925,70425.0
2020-12-14 14:20:00,86.42,86.42,86.41,86.42,8640.0,78.0925,78.0925,78.0835,78.0925,8640.0
2020-12-14 14:30:00,86.42,86.42,86.41,86.41,14873.0,78.0925,78.0925,78.0835,78.0835,14873.0
2020-12-14 14:40:00,86.42,86.42,86.41,86.41,68271.0,78.0925,78.0925,78.0835,78.0835,68271.0
2020-12-14 14:50:00,86.42,86.42,86.41,86.42,31045.0,78.0925,78.0925,78.0835,78.0925,31045.0
2020-12-14 15:00:00,86.42,86.42,86.41,86.42,338780.0,78.0925,78.0925,78.0835,78.0925,338780.0
2020-12-14 15:10:00,86.41,86.42,86.41,86.41,11539.0,78.0835,78.0925,78.0835,78.0835,11539.0
2020-12-14 15:20:00,86.42,86.42,86.41,86.42,108986.0,78.0925,78.0925,78.0835,78.0925,108986.0
2020-12-14 15:30:00,86.42,86.42,86.41,86.42,19460.0,78.0925,78.0925,78.0835,78.0925,19460.0
2020-12-14 15:40:00,86.42,86.42,86.41,86.42,50291.0,78.0925,78.0925,78.0835,78.0925,50291.0
2020-12-14 15:50:00,86.42,86.42,86.41,86.42,219335.0,78.0925,78.0925,78.0835,78.0925,219335.0
2020-12-15 09:30:00,86.41,86.42,86.41,86.42,400695.0,78.0835,78.0925,78.0835,78.0925,400695.0
2020-12-15 09:40:00,86.42,86.42,86.41,86.41,53812.0,78.0925,78.0925,78.0835,78.0835,53812.0
2020-12-15 09:50:00,86.42,86.42,86.41,86.41,30647.0,78.0925,78.0925,78.0835,78.0835,30647.0
2020-12-15 10:00:00,86.42,86.42,86.41,86.42,15205.0,78.0925,78.0925,78.0835,78.0925,15205.0
2020-12-15 10:10:00,86.41,86.42,86.41,86.42,25849.0,78.0835,78.0925,78.0835,78.0925,25849.0
2020-12-15 10:20:00,86.42,86.42,86.41,86.41,18542.0,78.0925,78.0925,78.0835,78.0835,18542.0
2020-12-15 10:30:00,86.41,86.42,86.41,86.41,25665.0,78.0835,78.0925,78.0835,78.0835,25665.0
2020-12-15 10:40:00,86.41,86.42,86.4,86.41,25721.0,78.0835,78.0925,78.0744,78.0835,25721.0
2020-12-15 10:50:00,86.4,86.41,86.4,86.41,2864.0,78.0744,78.0835,78.0744,78.0835,2864.0
2020-12-15 11:00:00,86.41,86.41,86.4,86.41,8069.0,78.0835,78.0835,78.0744,78.0835,8069.0
2020-12-15 11:10:00,86.41,86.41,86.4,86.41,23627.0,78.0835,78.0835,78.0744,78.0835,23627.0
2020-12-15 11:20:00,86.41,86.41,86.4,86.41,22660.0,78.0835,78.0835,78.0744,78.0835,22660.0
2020-12-15 11:30:00,86.41,86.41,86.4,86.41,12227.0,78.0835,78.0835,78.0744,78.0835,12227.0
2020-12-15 11:40:00,86.41,86.41,86.4,86.41,64085.0,78.0835,78.0835,78.0744,78.0835,64085.0
2020-12-15 11:50:00,86.41,86.41,86.4,86.41,33975.0,78.0835,78.0835,78.0744,78.0835,33975.0
2020-12-15 12:00:00,86.41,86.41,86.4,86.41,45295.0,78.0835,78.0835,78.0744,78.0835,45295.0
2020-12-15 12:10:00,86.41,86.41,86.4,86.41,12511.0,78.0835,78.0835,78.0744,78.0835,12511.0
2020-12-15 12:20:00,86.41,86.41,86.4,86.41,10914.0,78.0835,78.0835,78.0744,78.0835,10914.0
2020-12-15 12:30:00,86.41,86.41,86.4,86.4,20338.0,78.0835,78.0835,78.0744,78.0744,20338.0
2020-12-15 12:40:00,86.41,86.41,86.4,86.41,16501.0,78.0835,78.0835,78.0744,78.0835,16501.0
2020-12-15 12:50:00,86.41,86.41,86.4,86.41,65251.0,78.0835,78.0835,78.0744,78.0835,65251.0
2020-12-15 13:00:00,86.41,86.41,86.4,86.4,13718.0,78.0835,78.0835,78.0744,78.0744,13718.0
2020-12-15 13:10:00,86.41,86.41,86.4,86.41,23964.0,78.0835,78.0835,78.0744,78.0835,23964.0
2020-12-15 13:20:00,86.41,86.41,86.4,86.41,15031.0,78.0835,78.0835,78.0744,78.0835,15031.0
2020-12-15 13:30:00,86.41,86.41,86.4,86.41,65679.0,78.0835,78.0835,78.0744,78.0835,65679.0
2020-12-15 13:40:00,86.41,86.41,86.4,86.4,78198.0,78.0835,78.0835,78.0744,78.0744,78198.0
2020-12-15 13:50:00,86.41,86.41,86.4,86.41,55516.0,78.0835,78.0835,78.0744,78.0835,55516.0
2020-12-15 14:00:00,86.41,86.41,86.4,86.41,156411.0,78.0835,78.0835,78.0744,78.0835,156411.0
2020-12-15 14:10:00,86.41,86.41,86.4,86.41,24907.0,78.0835,78.0835,78.0744,78.0835,24907.0
2020-12-15 14:20:00,86.41,86.41,86.4,86.41,10470.0,78.0835,78.0835,78.0744,78.0835,10470.0
2020-12-15 14:30:00,86.41,86.41,86.4,86.4,28335.0,78.0835,78.0835,78.0744,78.0744,28335.0
2020-12-15 14:40:00,86.4,86.41,86.4,86.41,47035.0,78.0744,78.0835,78.0744,78.0835,47035.0
2020-12-15 14:50:00,86.41,86.41,86.4,86.41,48232.0,78.0835,78.0835,78.0744,78.0835,48232.0
2020-12-15 15:00:00,86.41,86.41,86.4,86.41,44994.0,78.0835,78.0835,78.0744,78.0835,44994.0
2020-12-15 15:10:00,86.41,86.41,86.4,86.41,85156.0,78.0835,78.0835,78.0744,78.0835,85156.0
2020-12-15 15:20:00,86.41,86.41,86.4,86.41,30846.0,78.0835,78.0835,78.0744,78.0835,30846.0
2020-12-15 15:30:00,86.41,86.41,86.4,86.41,39504.0,78.0835,78.0835,78.0744,78.0835,39504.0
2020-12-15 15:40:00,86.41,86.41,86.4,86.41,34803.0,78.0835,78.0835,78.0744,78.0835,34803.0
2020-12-15 15:50:00,86.4,86.41,86.4,86.41,80401.0,78.0744,78.0835,78.0744,78.0835,80401.0
2020-12-16 09:30:00,86.4,86.41,86.39,86.4,39859.0,78.0744,78.0835,78.0654,78.0744,39859.0
2020-12-16 09:40:00,86.41,86.41,86.4,86.4,34339.0,78.0835,78.0835,78.0744,78.0744,34339.0
2020-12-16 09:50:00,86.4,86.41,86.4,86.4,26796.0,78.0744,78.0835,78.0744,78.0744,26796.0
2020-12-16 10:00:00,86.4,86.41,86.4,86.4,200390.0,78.0744,78.0835,78.0744,78.0744,200390.0
2020-12-16 10:10:00,86.41,86.41,86.4,86.41,24316.0,78.0835,78.0835,78.0744,78.0835,24316.0
2020-12-16 10:20:00,86.41,86.41,86.4,86.41,28576.0,78.0835,78.0835,78.0744,78.0835,28576.0
2020-12-16 10:30:00,86.41,86.41,86.4,86.4,25985.0,78.0835,78.0835,78.0744,78.0744,25985.0
2020-12-16 10:40:00,86.41,86.41,86.4,86.41,72529.0,78.0835,78.0835,78.0744,78.0835,72529.0
2020-12-16 10:50:00,86.4,86.41,86.4,86.41,40262.0,78.0744,78.0835,78.0744,78.0835,40262.0
2020-12-16 11:00:00,86.41,86.41,86.4,86.41,49253.0,78.0835,78.0835,78.0744,78.0835,49253.0
2020-12-16 11:10:00,86.41,86.41,86.4,86.41,19932.0,78.0835,78.0835,78.0744,78.0835,19932.0
2020-12-16 11:20:00,86.41,86.41,86.4,86.41,26570.0,78.0835,78.0835,78.0744,78.0835,26570.0
2020-12-16 11:30:00,86.41,86.41,86.4,86.41,14130.0,78.0835,78.0835,78.0744,78.0835,14130.0
2020-12-16 11:40:00,86.41,86.41,86.4,86.41,11168.0,78.0835,78.0835,78.0744,78.0835,11168.0
2020-12-16 11:50:00,86.41,86.41,86.4,86.41,19272.0,78.0835,78.0835,78.0744,78.0835,19272.0
2020-12-16 12:00:00,86.41,86.41,86.4,86.41,12072.0,78.0835,78.0835,78.0744,78.0835,12072.0
2020-12-16 12:10:00,86.41,86.41,86.4,86.41,15266.0,78.0835,78.0835,78.0744,78.0835,15266.0
2020-12-16 12:20:00,86.41,86.41,86.4,86.41,79727.0,78.0835,78.0835,78.0744,78.0835,79727.0
2020-12-16 12:30:00,86.41,86.41,86.4,86.41,9597.0,78.0835,78.0835,78.0744,78.0835,9597.0
2020-12-16 12:40:00,86.4,86.41,86.4,86.41,16787.0,78.0744,78.0835,78.0744,78.0835,16787.0
2020-12-16 12:50:00,86.4,86.41,86.4,86.41,14364.0,78.0744,78.0835,78.0744,78.0835,14364.0
2020-12-16 13:00:00,86.41,86.41,86.4,86.4,15315.0,78.0835,78.0835,78.0744,78.0744,15315.0
2020-12-16 13:10:00,86.41,86.41,86.4,86.4,26031.0,78.0835,78.0835,78.0744,78.0744,26031.0
2020-12-16 13:20:00,86.41,86.41,86.4,86.41,13295.0,78.0835,78.0835,78.0744,78.0835,13295.0
2020-12-16 13:30:00,86.41,86.41,86.4,86.4,13037.0,78.0835,78.0835,78.0744,78.0744,13037.0
2020-12-16 13:40:00,86.41,86.41,86.4,86.41,7272.0,78.0835,78.0835,78.0744,78.0835,7272.0
2020-12-16 13:50:00,86.4,86.41,86.4,86.41,24591.0,78.0744,78.0835,78.0744,78.0835,24591.0
2020-12-16 14:00:00,86.4,86.41,86.4,86.4,23291.0,78.0744,78.0835,78.0744,78.0744,23291.0
2020-12-16 14:10:00,86.4,86.41,86.4,86.41,24323.0,78.0744,78.0835,78.0744,78.0835,24323.0
2020-12-16 14:20:00,86.41,86.41,86.4,86.4,40038.0,78.0835,78.0835,78.0744,78.0744,40038.0
2020-12-16 14:30:00,86.41,86.41,86.4,86.41,19801.0,78.0835,78.0835,78.0744,78.0835,19801.0
2020-12-16 14:40:00,86.41,86.41,86.4,86.4,19172.0,78.0835,78.0835,78.0744,78.0744,19172.0
2020-12-16 14:50:00,86.41,86.41,86.4,86.41,20403.0,78.0835,78.0835,78.0744,78.0835,20403.0
2020-12-16 15:00:00,86.41,86.41,86.4,86.41,39383.0,78.0835,78.0835,78.0744,78.0835,39383.0
2020-12-16 15:10:00,86.41,86.41,86.4,86.41,21732.0,78.0835,78.0835,78.0744,78.0835,21732.0
2020-12-16 15:20:00,86.4,86.41,86.4,86.41,28943.0,78.0744,78.0835,78.0744,78.0835,28943.0
2020-12-16 15:30:00,86.41,86.41,86.4,86.41,68936.0,78.0835,78.0835,78.0744,78.0835,68936.0
2020-12-16 15:40:00,86.4,86.41,86.4,86.41,45016.0,78.0744,78.0835,78.0744,78.0835,45016.0
2020-12-16 15:50:00,86.41,86.41,86.4,86.41,79669.0,78.0835,78.0835,78.0744,78.0835,79669.0
2020-12-17 09:30:00,86.39,86.39,86.38,86.39,67555.0,78.0943,78.0943,78.0853,78.0943,67555.0
2020-12-17 09:40:00,86.39,86.39,86.38,86.38,28190.0,78.0943,78.0943,78.0853,78.0853,28190.0
2020-12-17 09:50:00,86.38,86.39,86.38,86.39,56933.0,78.0853,78.0943,78.0853,78.0943,56933.0
2020-12-17 10:00:00,86.39,86.39,86.38,86.38,23125.0,78.0943,78.0943,78.0853,78.0853,23125.0
2020-12-17 10:10:00,86.38,86.39,86.38,86.38,16829.0,78.0853,78.0943,78.0853,78.0853,16829.0
2020-12-17 10:20:00,86.39,86.39,86.38,86.39,10931.0,78.0943,78.0943,78.0853,78.0943,10931.0
2020-12-17 10:30:00,86.38,86.39,86.37,86.38,29603.0,78.0853,78.0943,78.0762,78.0853,29603.0
2020-12-17 10:40:00,86.38,86.38,86.37,86.37,13995.0,78.0853,78.0853,78.0762,78.0762,13995.0
2020-12-17 10:50:00,86.38,86.38,86.37,86.37,25768.0,78.0853,78.0853,78.0762,78.0762,25768.0
2020-12-17 11:00:00,86.38,86.38,86.37,86.38,19254.0,78.0853,78.0853,78.0762,78.0853,19254.0
2020-12-17 11:10:00,86.37,86.38,86.37,86.38,60451.0,78.0762,78.0853,78.0762,78.0853,60451.0
2020-12-17 11:20:00,86.37,86.37,86.36,86.37,26118.0,78.0762,78.0762,78.0672,78.0762,26118.0
2020-12-17 11:30:00,86.37,86.37,86.36,86.37,31158.0,78.0762,78.0762,78.0672,78.0762,31158.0
2020-12-17 11:40:00,86.37,86.37,86.36,86.36,48120.0,78.0762,78.0762,78.0672,78.0672,48120.0
2020-12-17 11:50:00,86.37,86.37,86.36,86.37,19496.0,78.0762,78.0762,78.0672,78.0762,19496.0
2020-12-17 12:00:00,86.37,86.37,86.36,86.37,26253.0,78.0762,78.0762,78.0672,78.0762,26253.0
2020-12-17 12:10:00,86.36,86.37,86.36,86.37,21335.0,78.0672,78.0762,78.0672,78.0762,21335.0
2020-12-17 12:20:00,86.37,86.37,86.36,86.37,18663.0,78.0762,78.0762,78.0672,78.0762,18663.0
2020-12-17 12:30:00,86.37,86.37,86.36,86.37,69393.0,78.0762,78.0762,78.0672,78.0762,69393.0
2020-12-17 12:40:00,86.36,86.37,86.36,86.37,8882.0,78.0672,78.0762,78.0672,78.0762,8882.0
2020-12-17 12:50:00,86.37,86.37,86.36,86.37,10738.0,78.0762,78.0762,78.0672,78.0762,10738.0
2020-12-17 13:00:00,86.36,86.37,86.36,86.36,30254.0,78.0672,78.0762,78.0672,78.0672,30254.0
2020-12-17 13:10:00,86.37,86.37,86.36,86.37,11955.0,78.0762,78.0762,78.0672,78.0762,11955.0
2020-12-17 13:20:00,86.37,86.37,86.36,86.37,33219.0,78.0762,78.0762,78.0672,78.0762,33219.0
2020-12-17 13:30:00,86.37,86.37,86.36,86.37,27045.0,78.0762,78.0762,78.0672,78.0762,27045.0
2020-12-17 13:40:00,86.37,86.37,86.36,86.37,13725.0,78.0762,78.0762,78.0672,78.0762,13725.0
2020-12-17 13:50:00,86.37,86.37,86.36,86.37,47583.0,78.0762,78.0762,78.0672,78.0762,47583.0
2020-12-17 14:00:00,86.37,86.37,86.36,86.36,54457.0,78.0762,78.0762,78.0672,78.0672,54457.0
2020-12-17 14:10:00,86.37,86.37,86.36,86.37,117793.0,78.0762,78.0762,78.0672,78.0762,117793.0
2020-12-17 14:20:00,86.37,86.37,86.36,86.36,33207.0,78.0762,78.0762,78.0672,78.0672,33207.0
2020-12-17 14:30:00,86.37,86.37,86.36,86.37,61388.0,78.0762,78.0762,78.0672,78.0762,61388.0
2020-12-17 14:40:00,86.37,86.37,86.36,86.37,31105.0,78.0762,78.0762,78.0672,78.0762,31105.0
2020-12-17 14:50:00,86.37,86.37,86.36,86.37,33091.0,78.0762,78.0762,78.0672,78.0762,33091.0
2020-12-17 15:00:00,86.37,86.37,86.36,86.37,20058.0,78.0762,78.0762,78.0672,78.0762,20058.0
2020-12-17 15:10:00,86.37,86.37,86.36,86.36,20686.0,78.0762,78.0762,78.0672,78.0672,20686.0
2020-12-17 15:20:00,86.36,86.37,86.36,86.37,509449.0,78.0672,78.0762,78.0672,78.0762,509449.0
2020-12-17 15:30:00,86.37,86.38,86.36,86.37,313546.0,78.0762,78.0853,78.0672,78.0762,313546.0
2020-12-17 15:40:00,86.36,86.37,86.36,86.37,182804.0,78.0672,78.0762,78.0672,78.0762,182804.0
2020-12-17 15:50:00,86.37,86.37,86.36,86.37,77670.0,78.0762,78.0762,78.0672,78.0762,77670.0
2020-12-18 09:30:00,86.37,86.38,86.37,86.37,91216.0,78.0762,78.0853,78.0762,78.0762,91216.0
2020-12-18 09:40:00,86.38,86.38,86.37,86.38,15584.0,78.0853,78.0853,78.0762,78.0853,15584.0
2020-12-18 09:50:00,86.38,86.38,86.37,86.38,16704.0,78.0853,78.0853,78.0762,78.0853,16704.0
2020-12-18 10:00:00,86.38,86.38,86.37,86.38,32997.0,78.0853,78.0853,78.0762,78.0853,32997.0
2020-12-18 10:10:00,86.37,86.38,86.37,86.38,22586.0,78.0762,78.0853,78.0762,78.0853,22586.0
2020-12-18 10:20:00,86.38,86.38,86.37,86.38,58680.0,78.0853,78.0853,78.0762,78.0853,58680.0
2020-12-18 10:30:00,86.37,86.38,86.37,86.38,39752.0,78.0762,78.0853,78.0762,78.0853,39752.0
2020-12-18 10:40:00,86.38,86.38,86.37,86.38,28093.0,78.0853,78.0853,78.0762,78.0853,28093.0
2020-12-18 10:50:00,86.37,86.38,86.37,86.38,16734.0,78.0762,78.0853,78.0762,78.0853,16734.0
2020-12-18 11:00:00,86.38,86.38,86.37,86.38,105922.0,78.0853,78.0853,78.0762,78.0853,105922.0
2020-12-18 11:10:00,86.38,86.38,86.37,86.37,7202.0,78.0853,78.0853,78.0762,78.0762,7202.0
2020-12-18 11:20:00,86.38,86.38,86.37,86.37,12097.0,78.0853,78.0853,78.0762,78.0762,12097.0
2020-12-18 11:30:00,86.38,86.38,86.37,86.38,16444.0,78.0853,78.0853,78.0762,78.0853,16444.0
2020-12-18 11:40:00,86.38,86.38,86.37,86.38,11875.0,78.0853,78.0853,78.0762,78.0853,11875.0
2020-12-18 11:50:00,86.38,86.38,86.37,86.38,8158.0,78.0853,78.0853,78.0762,78.0853,8158.0
2020-12-18 12:00:00,86.38,86.38,86.37,86.38,7244.0,78.0853,78.0853,78.0762,78.0853,7244.0
2020-12-18 12:10:00,86.38,86.38,86.37,86.37,17204.0,78.0853,78.0853,78.0762,78.0762,17204.0
2020-12-18 12:20:00,86.38,86.38,86.37,86.37,6218.0,78.0853,78.0853,78.0762,78.0762,6218.0
2020-12-18 12:30:00,86.38,86.38,86.37,86.37,325530.0,78.0853,78.0853,78.0762,78.0762,325530.0
2020-12-18 12:40:00,86.37,86.38,86.37,86.37,22647.0,78.0762,78.0853,78.0762,78.0762,22647.0
2020-12-18 12:50:00,86.38,86.38,86.37,86.38,62621.0,78.0853,78.0853,78.0762,78.0853,62621.0
2020-12-18 13:00:00,86.38,86.38,86.37,86.37,58279.0,78.0853,78.0853,78.0762,78.0762,58279.0
2020-12-18 13:10:00,86.38,86.38,86.37,86.38,18271.0,78.0853,78.0853,78.0762,78.0853,18271.0
2020-12-18 13:20:00,86.37,86.38,86.37,86.38,122412.0,78.0762,78.0853,78.0762,78.0853,122412.0
2020-12-18 13:30:00,86.38,86.38,86.37,86.37,72640.0,78.0853,78.0853,78.0762,78.0762,72640.0
2020-12-18 13:40:00,86.38,86.38,86.37,86.38,14497.0,78.0853,78.0853,78.0762,78.0853,14497.0
2020-12-18 13:50:00,86.38,86.38,86.37,86.37,97038.0,78.0853,78.0853,78.0762,78.0762,97038.0
2020-12-18 14:00:00,86.37,86.38,86.37,86.38,55156.0,78.0762,78.0853,78.0762,78.0853,55156.0
2020-12-18 14:10:00,86.38,86.38,86.37,86.38,141034.0,78.0853,78.0853,78.0762,78.0853,141034.0
2020-12-18 14:20:00,86.38,86.38,86.37,86.38,12219.0,78.0853,78.0853,78.0762,78.0853,12219.0
2020-12-18 14:30:00,86.38,86.38,86.37,86.38,18216.0,78.0853,78.0853,78.0762,78.0853,18216.0
2020-12-18 14:40:00,86.38,86.38,86.37,86.38,13973.0,78.0853,78.0853,78.0762,78.0853,13973.0
2020-12-18 14:50:00,86.38,86.38,86.37,86.38,80079.0,78.0853,78.0853,78.0762,78.0853,80079.0
2020-12-18 15:00:00,86.37,86.38,86.37,86.38,99201.0,78.0762,78.0853,78.0762,78.0853,99201.0
2020-12-18 15:10:00,86.38,86.38,86.37,86.38,342084.0,78.0853,78.0853,78.0762,78.0853,342084.0
2020-12-18 15:20:00,86.37,86.38,86.37,86.37,234729.0,78.0762,78.0853,78.0762,78.0762,234729.0
2020-12-18 15:30:00,86.38,86.38,86.37,86.37,81136.0,78.0853,78.0853,78.0762,78.0762,81136.0
2020-12-18 15:40:00,86.38,86.38,86.37,86.38,63235.0,78.0853,78.0853,78.0762,78.0853,63235.0
2020-12-18 15:50:00,86.37,86.38,86.37,86.37,283302.0,78.0762,78.0853,78.0762,78.0762,283302.0
2020-12-21 09:30:00,86.37,86.38,86.37,86.37,69288.0,78.0762,78.0853,78.0762,78.0762,69288.0
2020-12-21 09:40:00,86.38,86.38,86.37,86.38,6927.0,78.0853,78.0853,78.0762,78.0853,6927.0
2020-12-21 09:50:00,86.37,86.38,86.37,86.37,54708.0,78.0762,78.0853,78.0762,78.0762,54708.0
2020-12-21 10:00:00,86.37,86.38,86.37,86.38,24926.0,78.0762,78.0853,78.0762,78.0853,24926.0
2020-12-21 10:10:00,86.38,86.38,86.37,86.37,63798.0,78.0853,78.0853,78.0762,78.0762,63798.0
2020-12-21 10:20:00,86.38,86.38,86.37,86.37,76876.0,78.0853,78.0853,78.0762,78.0762,76876.0
2020-12-21 10:30:00,86.38,86.38,86.37,86.38,43427.0,78.0853,78.0853,78.0762,78.0853,43427.0
2020-12-21 10:40:00,86.38,86.38,86.37,86.37,41973.0,78.0853,78.0853,78.0762,78.0762,41973.0
2020-12-21 10:50:00,86.38,86.38,86.37,86.37,31231.0,78.0853,78.0853,78.0762,78.0762,31231.0
2020-12-21 11:00:00,86.38,86.38,86.37,86.38,27502.0,78.0853,78.0853,78.0762,78.0853,27502.0
2020-12-21 11:10:00,86.38,86.38,86.37,86.38,33308.0,78.0853,78.0853,78.0762,78.0853,33308.0
2020-12-21 11:20:00,86.38,86.38,86.37,86.37,29114.0,78.0853,78.0853,78.0762,78.0762,29114.0
2020-12-21 11:30:00,86.37,86.38,86.37,86.38,23003.0,78.0762,78.0853,78.0762,78.0853,23003.0
2020-12-21 11:40:00,86.38,86.38,86.37,86.37,140525.0,78.0853,78.0853,78.0762,78.0762,140525.0
2020-12-21 11:50:00,86.38,86.38,86.37,86.38,20406.0,78.0853,78.0853,78.0762,78.0853,20406.0
2020-12-21 12:00:00,86.37,86.38,86.37,86.38,147783.0,78.0762,78.0853,78.0762,78.0853,147783.0
2020-12-21 12:10:00,86.37,86.38,86.37,86.38,30192.0,78.0762,78.0853,78.0762,78.0853,30192.0
2020-12-21 12:20:00,86.37,86.38,86.37,86.38,26801.0,78.0762,78.0853,78.0762,78.0853,26801.0
2020-12-21 12:30:00,86.38,86.38,86.37,86.38,69323.0,78.0853,78.0853,78.0762,78.0853,69323.0
2020-12-21 12:40:00,86.37,86.38,86.37,86.38,27967.0,78.0762,78.0853,78.0762,78.0853,27967.0
2020-12-21 12:50:00,86.37,86.38,86.37,86.37,7639.0,78.0762,78.0853,78.0762,78.0762,7639.0
2020-12-21 13:00:00,86.38,86.38,86.37,86.37,32226.0,78.0853,78.0853,78.0762,78.0762,32226.0
2020-12-21 13:10:00,86.37,86.38,86.37,86.38,12116.0,78.0762,78.0853,78.0762,78.0853,12116.0
2020-12-21 13:20:00,86.37,86.38,86.37,86.38,20488.0,78.0762,78.0853,78.0762,78.0853,20488.0
2020-12-21 13:30:00,86.38,86.38,86.37,86.37,9707.0,78.0853,78.0853,78.0762,78.0762,9707.0
2020-12-21 13:40:00,86.38,86.38,86.37,86.38,17232.0,78.0853,78.0853,78.0762,78.0853,17232.0
2020-12-21 13:50:00,86.38,86.38,86.37,86.37,85820.0,78.0853,78.0853,78.0762,78.0762,85820.0
2020-12-21 14:00:00,86.37,86.38,86.37,86.38,44954.0,78.0762,78.0853,78.0762,78.0853,44954.0
2020-12-21 14:10:00,86.38,86.38,86.37,86.37,26504.0,78.0853,78.0853,78.0762,78.0762,26504.0
2020-12-21 14:20:00,86.38,86.38,86.37,86.37,45426.0,78.0853,78.0853,78.0762,78.0762,45426.0
2020-12-21 14:30:00,86.37,86.38,86.37,86.37,60230.0,78.0762,78.0853,78.0762,78.0762,60230.0
2020-12-21 14:40:00,86.38,86.38,86.37,86.38,101121.0,78.0853,78.0853,78.0762,78.0853,101121.0
2020-12-21 14:50:00,86.38,86.38,86.37,86.37,13665.0,78.0853,78.0853,78.0762,78.0762,13665.0
2020-12-21 15:00:00,86.38,86.38,86.36,86.37,262622.0,78.0853,78.0853,78.0672,78.0762,262622.0
2020-12-21 15:10:00,86.36,86.37,86.36,86.37,38762.0,78.0672,78.0762,78.0672,78.0762,38762.0
2020-12-21 15:20:00,86.37,86.37,86.36,86.37,27005.0,78.0762,78.0762,78.0672,78.0762,27005.0
2020-12-21 15:30:00,86.37,86.37,86.36,86.37,78639.0,78.0762,78.0762,78.0672,78.0762,78639.0
2020-12-21 15:40:00,86.37,86.37,86.36,86.37,64549.0,78.0762,78.0762,78.0672,78.0762,64549.0
2020-12-21 15:50:00,86.37,86.37,86.36,86.37,53554.0,78.0762,78.0762,78.0672,78.0762,53554.0
2020-12-22 09:30:00,86.37,86.39,86.37,86.38,72403.0,78.0762,78.0943,78.0762,78.0853,72403.0
2020-12-22 09:40:00,86.38,86.39,86.38,86.38,14777.0,78.0853,78.0943,78.0853,78.0853,14777.0
2020-12-22 09:50:00,86.38,86.39,86.38,86.38,17438.0,78.0853,78.0943,78.0853,78.0853,17438.0
2020-12-22 10:00:00,86.38,86.39,86.38,86.39,28496.0,78.0853,78.0943,78.0853,78.0943,28496.0
2020-12-22 10:10:00,86.38,86.39,86.38,86.39,10918.0,78.0853,78.0943,78.0853,78.0943,10918.0
2020-12-22 10:20:00,86.38,86.39,86.38,86.38,49244.0,78.0853,78.0943,78.0853,78.0853,49244.0
2020-12-22 10:30:00,86.39,86.39,86.38,86.39,25452.0,78.0943,78.0943,78.0853,78.0943,25452.0
2020-12-22 10:40:00,86.38,86.39,86.38,86.38,13229.0,78.0853,78.0943,78.0853,78.0853,13229.0
2020-12-22 10:50:00,86.38,86.39,86.38,86.38,17768.0,78.0853,78.0943,78.0853,78.0853,17768.0
2020-12-22 11:00:00,86.39,86.39,86.38,86.38,26424.0,78.0943,78.0943,78.0853,78.0853,26424.0
2020-12-22 11:10:00,86.38,86.39,86.38,86.39,11833.0,78.0853,78.0943,78.0853,78.0943,11833.0
2020-12-22 11:20:00,86.39,86.39,86.37,86.38,63008.0,78.0943,78.0943,78.0762,78.0853,63008.0
2020-12-22 11:30:00,86.37,86.38,86.37,86.37,26075.0,78.0762,78.0853,78.0762,78.0762,26075.0
2020-12-22 11:40:00,86.38,86.38,86.37,86.38,86425.0,78.0853,78.0853,78.0762,78.0853,86425.0
2020-12-22 11:50:00,86.37,86.38,86.37,86.38,37478.0,78.0762,78.0853,78.0762,78.0853,37478.0
2020-12-22 12:00:00,86.38,86.38,86.37,86.38,10892.0,78.0853,78.0853,78.0762,78.0853,10892.0
2020-12-22 12:10:00,86.38,86.38,86.37,86.38,14820.0,78.0853,78.0853,78.0762,78.0853,14820.0
2020-12-22 12:20:00,86.38,86.38,86.37,86.38,79430.0,78.0853,78.0853,78.0762,78.0853,79430.0
2020-12-22 12:30:00,86.37,86.38,86.37,86.38,41634.0,78.0762,78.0853,78.0762,78.0853,41634.0
2020-12-22 12:40:00,86.38,86.39,86.37,86.39,96582.0,78.0853,78.0943,78.0762,78.0943,96582.0
2020-12-22 12:50:00,86.39,86.39,86.38,86.38,5124.0,78.0943,78.0943,78.0853,78.0853,5124.0
2020-12-22 13:00:00,86.38,86.39,86.38,86.39,106333.0,78.0853,78.0943,78.0853,78.0943,106333.0
2020-12-22 13:10:00,86.39,86.39,86.38,86.39,49457.0,78.0943,78.0943,78.0853,78.0943,49457.0
2020-12-22 13:20:00,86.39,86.39,86.38,86.38,17957.0,78.0943,78.0943,78.0853,78.0853,17957.0
2020-12-22 13:30:00,86.38,86.39,86.38,86.39,25834.0,78.0853,78.0943,78.0853,78.0943,25834.0
2020-12-22 13:40:00,86.38,86.39,86.38,86.39,108687.0,78.0853,78.0943,78.0853,78.0943,108687.0
2020-12-22 13:50:00,86.38,86.39,86.38,86.38,157142.0,78.0853,78.0943,78.0853,78.0853,157142.0
2020-12-22 14:00:00,86.39,86.39,86.38,86.39,15218.0,78.0943,78.0943,78.0853,78.0943,15218.0
2020-12-22 14:10:00,86.39,86.39,86.38,86.39,14002.0,78.0943,78.0943,78.0853,78.0943,14002.0
2020-12-22 14:20:00,86.38,86.39,86.38,86.39,26144.0,78.0853,78.0943,78.0853,78.0943,26144.0
2020-12-22 14:30:00,86.39,86.39,86.38,86.39,18239.0,78.0943,78.0943,78.0853,78.0943,18239.0
2020-12-22 14:40:00,86.39,86.39,86.38,86.38,19654.0,78.0943,78.0943,78.0853,78.0853,19654.0
2020-12-22 14:50:00,86.38,86.39,86.38,86.38,25524.0,78.0853,78.0943,78.0853,78.0853,25524.0
2020-12-22 15:00:00,86.39,86.39,86.38,86.39,51997.0,78.0943,78.0943,78.0853,78.0943,51997.0
2020-12-22 15:10:00,86.39,86.39,86.38,86.39,12925.0,78.0943,78.0943,78.0853,78.0943,12925.0
2020-12-22 15:20:00,86.39,86.39,86.38,86.39,27784.0,78.0943,78.0943,78.0853,78.0943,27784.0
2020-12-22 15:30:00,86.38,86.39,86.38,86.38,23176.0,78.0853,78.0943,78.0853,78.0853,23176.0
2020-12-22 15:40:00,86.39,86.39,86.38,86.38,20059.0,78.0943,78.0943,78.0853,78.0853,20059.0
2020-12-22 15:50:00,86.38,86.39,86.38,86.39,76168.0,78.0853,78.0943,78.0853,78.0943,76168.0
2020-12-23 09:30:00,86.37,86.38,86.37,86.37,81845.0,78.0762,78.0853,78.0762,78.0762,81845.0
2020-12-23 09:40:00,86.37,86.38,86.37,86.38,80036.0,78.0762,78.0853,78.0762,78.0853,80036.0
2020-12-23 09:50:00,86.38,86.38,86.37,86.38,19360.0,78.0853,78.0853,78.0762,78.0853,19360.0
2020-12-23 10:00:00,86.38,86.38,86.37,86.37,24505.0,78.0853,78.0853,78.0762,78.0762,24505.0
2020-12-23 10:10:00,86.38,86.38,86.37,86.37,33816.0,78.0853,78.0853,78.0762,78.0762,33816.0
2020-12-23 10:20:00,86.37,86.38,86.37,86.37,7908.0,78.0762,78.0853,78.0762,78.0762,7908.0
2020-12-23 10:30:00,86.38,86.38,86.37,86.38,21601.0,78.0853,78.0853,78.0762,78.0853,21601.0
2020-12-23 10:40:00,86.38,86.38,86.37,86.38,20477.0,78.0853,78.0853,78.0762,78.0853,20477.0
2020-12-23 10:50:00,86.38,86.38,86.37,86.38,11995.0,78.0853,78.0853,78.0762,78.0853,11995.0
2020-12-23 11:00:00,86.38,86.38,86.37,86.37,44049.0,78.0853,78.0853,78.0762,78.0762,44049.0
2020-12-23 11:10:00,86.37,86.38,86.37,86.37,26298.0,78.0762,78.0853,78.0762,78.0762,26298.0
2020-12-23 11:20:00,86.37,86.38,86.37,86.37,167957.0,78.0762,78.0853,78.0762,78.0762,167957.0
2020-12-23 11:30:00,86.37,86.38,86.37,86.38,29229.0,78.0762,78.0853,78.0762,78.0853,29229.0
2020-12-23 11:40:00,86.38,86.38,86.37,86.37,25850.0,78.0853,78.0853,78.0762,78.0762,25850.0
2020-12-23 11:50:00,86.37,86.38,86.37,86.37,29999.0,78.0762,78.0853,78.0762,78.0762,29999.0
2020-12-23 12:00:00,86.38,86.38,86.37,86.38,29265.0,78.0853,78.0853,78.0762,78.0853,29265.0
2020-12-23 12:10:00,86.38,86.39,86.37,86.39,111611.0,78.0853,78.0943,78.0762,78.0943,111611.0
2020-12-23 12:20:00,86.38,86.39,86.38,86.39,472312.0,78.0853,78.0943,78.0853,78.0943,472312.0
2020-12-23 12:30:00,86.38,86.39,86.38,86.39,6819.0,78.0853,78.0943,78.0853,78.0943,6819.0
2020-12-23 12:40:00,86.38,86.39,86.37,86.38,39901.0,78.0853,78.0943,78.0762,78.0853,39901.0
2020-12-23 12:50:00,86.38,86.38,86.37,86.38,9957.0,78.0853,78.0853,78.0762,78.0853,9957.0
2020-12-23 13:00:00,86.38,86.38,86.37,86.37,12899.0,78.0853,78.0853,78.0762,78.0762,12899.0
2020-12-23 13:10:00,86.38,86.38,86.37,86.38,11229.0,78.0853,78.0853,78.0762,78.0853,11229.0
2020-12-23 13:20:00,86.38,86.38,86.37,86.37,8260.0,78.0853,78.0853,78.0762,78.0762,8260.0
2020-12-23 13:30:00,86.37,86.38,86.37,86.37,7635.0,78.0762,78.0853,78.0762,78.0762,7635.0
2020-12-23 13:40:00,86.38,86.38,86.37,86.38,39808.0,78.0853,78.0853,78.0762,78.0853,39808.0
2020-12-23 13:50:00,86.38,86.38,86.37,86.38,19797.0,78.0853,78.0853,78.0762,78.0853,19797.0
2020-12-23 14:00:00,86.38,86.38,86.37,86.38,23756.0,78.0853,78.0853,78.0762,78.0853,23756.0
2020-12-23 14:10:00,86.38,86.38,86.37,86.38,138020.0,78.0853,78.0853,78.0762,78.0853,138020.0
2020-12-23 14:20:00,86.38,86.38,86.37,86.38,27429.0,78.0853,78.0853,78.0762,78.0853,27429.0
2020-12-23 14:30:00,86.38,86.38,86.37,86.38,27946.0,78.0853,78.0853,78.0762,78.0853,27946.0
2020-12-23 14:40:00,86.38,86.38,86.37,86.38,214841.0,78.0853,78.0853,78.0762,78.0853,214841.0
2020-12-23 14:50:00,86.38,86.38,86.37,86.38,28794.0,78.0853,78.0853,78.0762,78.0853,28794.0
2020-12-23 15:00:00,86.38,86.38,86.37,86.37,246003.0,78.0853,78.0853,78.0762,78.0762,246003.0
2020-12-23 15:10:00,86.38,86.39,86.38,86.38,110342.0,78.0853,78.0943,78.0853,78.0853,110342.0
2020-12-23 15:20:00,86.38,86.39,86.38,86.38,18871.0,78.0853,78.0943,78.0853,78.0853,18871.0
2020-12-23 15:30:00,86.38,86.39,86.38,86.38,31596.0,78.0853,78.0943,78.0853,78.0853,31596.0
2020-12-23 15:40:00,86.38,86.39,86.38,86.39,82987.0,78.0853,78.0943,78.0853,78.0943,82987.0
2020-12-23 15:50:00,86.38,86.39,86.38,86.38,210588.0,78.0853,78.0943,78.0853,78.0853,210588.0
2020-12-24 09:30:00,86.37,86.39,86.37,86.39,211152.0,78.0762,78.0943,78.0762,78.0943,211152.0
2020-12-24 09:40:00,86.38,86.39,86.38,86.38,12860.0,78.0853,78.0943,78.0853,78.0853,12860.0
2020-12-24 09:50:00,86.38,86.39,86.38,86.39,30129.0,78.0853,78.0943,78.0853,78.0943,30129.0
2020-12-24 10:00:00,86.38,86.39,86.38,86.38,28257.0,78.0853,78.0943,78.0853,78.0853,28257.0
2020-12-24 10:10:00,86.38,86.39,86.38,86.38,60973.0,78.0853,78.0943,78.0853,78.0853,60973.0
2020-12-24 10:20:00,86.39,86.39,86.38,86.38,35973.0,78.0943,78.0943,78.0853,78.0853,35973.0
2020-12-24 10:30:00,86.39,86.39,86.38,86.39,57162.0,78.0943,78.0943,78.0853,78.0943,57162.0
2020-12-24 10:40:00,86.38,86.39,86.38,86.38,13838.0,78.0853,78.0943,78.0853,78.0853,13838.0
2020-12-24 10:50:00,86.38,86.39,86.38,86.38,19383.0,78.0853,78.0943,78.0853,78.0853,19383.0
2020-12-24 11:00:00,86.39,86.39,86.38,86.39,9409.0,78.0943,78.0943,78.0853,78.0943,9409.0
2020-12-24 11:10:00,86.39,86.39,86.38,86.38,69306.0,78.0943,78.0943,78.0853,78.0853,69306.0
2020-12-24 11:20:00,86.39,86.39,86.38,86.39,25955.0,78.0943,78.0943,78.0853,78.0943,25955.0
2020-12-24 11:30:00,86.39,86.39,86.38,86.39,16575.0,78.0943,78.0943,78.0853,78.0943,16575.0
2020-12-24 11:40:00,86.39,86.39,86.38,86.39,59286.0,78.0943,78.0943,78.0853,78.0943,59286.0
2020-12-24 11:50:00,86.39,86.39,86.38,86.39,19016.0,78.0943,78.0943,78.0853,78.0943,19016.0
2020-12-24 12:00:00,86.39,86.39,86.38,86.38,35772.0,78.0943,78.0943,78.0853,78.0853,35772.0
2020-12-24 12:10:00,86.38,86.39,86.38,86.38,16495.0,78.0853,78.0943,78.0853,78.0853,16495.0
2020-12-24 12:20:00,86.38,86.39,86.38,86.39,80350.0,78.0853,78.0943,78.0853,78.0943,80350.0
2020-12-24 12:30:00,86.38,86.39,86.38,86.38,32043.0,78.0853,78.0943,78.0853,78.0853,32043.0
2020-12-24 12:40:00,86.39,86.39,86.38,86.38,32023.0,78.0943,78.0943,78.0853,78.0853,32023.0
2020-12-24 12:50:00,86.39,86.39,86.37,86.38,32048.0,78.0943,78.0943,78.0762,78.0853,32048.0
2020-12-28 09:30:00,86.36,86.37,86.36,86.37,28920.0,78.0672,78.0762,78.0672,78.0762,28920.0
2020-12-28 09:40:00,86.37,86.37,86.36,86.36,15964.0,78.0762,78.0762,78.0672,78.0672,15964.0
2020-12-28 09:50:00,86.37,86.37,86.36,86.37,10347.0,78.0762,78.0762,78.0672,78.0762,10347.0
2020-12-28 10:00:00,86.36,86.37,86.36,86.37,10560.0,78.0672,78.0762,78.0672,78.0762,10560.0
2020-12-28 10:10:00,86.36,86.37,86.36,86.36,45583.0,78.0672,78.0762,78.0672,78.0672,45583.0
2020-12-28 10:20:00,86.37,86.37,86.36,86.37,6383.0,78.0762,78.0762,78.0672,78.0762,6383.0
2020-12-28 10:30:00,86.37,86.37,86.36,86.37,45405.0,78.0762,78.0762,78.0672,78.0762,45405.0
2020-12-28 10:40:00,86.37,86.37,86.36,86.37,7128.0,78.0762,78.0762,78.0672,78.0762,7128.0
2020-12-28 10:50:00,86.37,86.37,86.36,86.37,13460.0,78.0762,78.0762,78.0672,78.0762,13460.0
2020-12-28 11:00:00,86.37,86.37,86.36,86.37,18511.0,78.0762,78.0762,78.0672,78.0762,18511.0
2020-12-28 11:10:00,86.37,86.37,86.36,86.37,27621.0,78.0762,78.0762,78.0672,78.0762,27621.0
2020-12-28 11:20:00,86.36,86.37,86.36,86.37,31852.0,78.0672,78.0762,78.0672,78.0762,31852.0
2020-12-28 11:30:00,86.37,86.37,86.36,86.37,11209.0,78.0762,78.0762,78.0672,78.0762,11209.0
2020-12-28 11:40:00,86.36,86.37,86.36,86.37,18279.0,78.0672,78.0762,78.0672,78.0762,18279.0
2020-12-28 11:50:00,86.37,86.37,86.36,86.37,29953.0,78.0762,78.0762,78.0672,78.0762,29953.0
2020-12-28 12:00:00,86.36,86.37,86.36,86.37,14212.0,78.0672,78.0762,78.0672,78.0762,14212.0
2020-12-28 12:10:00,86.36,86.37,86.36,86.36,12641.0,78.0672,78.0762,78.0672,78.0672,12641.0
2020-12-28 12:20:00,86.36,86.37,86.36,86.37,21607.0,78.0672,78.0762,78.0672,78.0762,21607.0
2020-12-28 12:30:00,86.36,86.37,86.36,86.36,6162.0,78.0672,78.0762,78.0672,78.0672,6162.0
2020-12-28 12:40:00,86.36,86.37,86.36,86.37,24358.0,78.0672,78.0762,78.0672,78.0762,24358.0
2020-12-28 12:50:00,86.37,86.37,86.36,86.37,7302.0,78.0762,78.0762,78.0672,78.0762,7302.0
2020-12-28 13:00:00,86.37,86.37,86.36,86.37,9202.0,78.0762,78.0762,78.0672,78.0762,9202.0
2020-12-28 13:10:00,86.37,86.37,86.36,86.37,11553.0,78.0762,78.0762,78.0672,78.0762,11553.0
2020-12-28 13:20:00,86.36,86.37,86.36,86.37,39325.0,78.0672,78.0762,78.0672,78.0762,39325.0
2020-12-28 13:30:00,86.37,86.37,86.36,86.37,20854.0,78.0762,78.0762,78.0672,78.0762,20854.0
2020-12-28 13:40:00,86.37,86.38,86.36,86.38,45820.0,78.0762,78.0853,78.0672,78.0853,45820.0
2020-12-28 13:50:00,86.38,86.38,86.37,86.38,7990.0,78.0853,78.0853,78.0762,78.0853,7990.0
2020-12-28 14:00:00,86.38,86.38,86.37,86.37,14475.0,78.0853,78.0853,78.0762,78.0762,14475.0
2020-12-28 14:10:00,86.38,86.38,86.37,86.38,25073.0,78.0853,78.0853,78.0762,78.0853,25073.0
2020-12-28 14:20:00,86.38,86.38,86.37,86.38,15355.0,78.0853,78.0853,78.0762,78.0853,15355.0
2020-12-28 14:30:00,86.38,86.38,86.37,86.38,249001.0,78.0853,78.0853,78.0762,78.0853,249001.0
2020-12-28 14:40:00,86.38,86.38,86.37,86.37,14587.0,78.0853,78.0853,78.0762,78.0762,14587.0
2020-12-28 14:50:00,86.38,86.38,86.37,86.38,13707.0,78.0853,78.0853,78.0762,78.0853,13707.0
2020-12-28 15:00:00,86.37,86.38,86.36,86.36,472570.0,78.0762,78.0853,78.0672,78.0672,472570.0
2020-12-28 15:10:00,86.37,86.37,86.36,86.37,15877.0,78.0762,78.0762,78.0672,78.0762,15877.0
2020-12-28 15:20:00,86.36,86.37,86.36,86.37,21759.0,78.0672,78.0762,78.0672,78.0762,21759.0
2020-12-28 15:30:00,86.37,86.37,86.36,86.37,23067.0,78.0762,78.0762,78.0672,78.0762,23067.0
2020-12-28 15:40:00,86.37,86.38,86.36,86.37,161436.0,78.0762,78.0853,78.0672,78.0762,161436.0
2020-12-28 15:50:00,86.38,86.38,86.37,86.38,37376.0,78.0853,78.0853,78.0762,78.0853,37376.0
2020-12-29 09:30:00,86.38,86.38,86.37,86.38,30558.0,78.0853,78.0853,78.0762,78.0853,30558.0
2020-12-29 09:40:00,86.37,86.38,86.37,86.38,36412.0,78.0762,78.0853,78.0762,78.0853,36412.0
2020-12-29 09:50:00,86.38,86.38,86.37,86.38,31282.0,78.0853,78.0853,78.0762,78.0853,31282.0
2020-12-29 10:00:00,86.38,86.38,86.37,86.37,58771.0,78.0853,78.0853,78.0762,78.0762,58771.0
2020-12-29 10:10:00,86.38,86.38,86.37,86.38,29890.0,78.0853,78.0853,78.0762,78.0853,29890.0
2020-12-29 10:20:00,86.38,86.38,86.37,86.37,17958.0,78.0853,78.0853,78.0762,78.0762,17958.0
2020-12-29 10:30:00,86.38,86.38,86.37,86.38,28724.0,78.0853,78.0853,78.0762,78.0853,28724.0
2020-12-29 10:40:00,86.38,86.38,86.37,86.38,13265.0,78.0853,78.0853,78.0762,78.0853,13265.0
2020-12-29 10:50:00,86.38,86.38,86.37,86.37,9461.0,78.0853,78.0853,78.0762,78.0762,9461.0
2020-12-29 11:00:00,86.38,86.38,86.37,86.38,11483.0,78.0853,78.0853,78.0762,78.0853,11483.0
2020-12-29 11:10:00,86.38,86.38,86.37,86.38,25842.0,78.0853,78.0853,78.0762,78.0853,25842.0
2020-12-29 11:20:00,86.37,86.38,86.37,86.37,19409.0,78.0762,78.0853,78.0762,78.0762,19409.0
2020-12-29 11:30:00,86.38,86.38,86.37,86.38,12912.0,78.0853,78.0853,78.0762,78.0853,12912.0
2020-12-29 11:40:00,86.38,86.38,86.37,86.37,6947.0,78.0853,78.0853,78.0762,78.0762,6947.0
2020-12-29 11:50:00,86.37,86.38,86.37,86.38,18080.0,78.0762,78.0853,78.0762,78.0853,18080.0
2020-12-29 12:00:00,86.38,86.38,86.37,86.38,38209.0,78.0853,78.0853,78.0762,78.0853,38209.0
2020-12-29 12:10:00,86.38,86.38,86.37,86.38,12279.0,78.0853,78.0853,78.0762,78.0853,12279.0
2020-12-29 12:20:00,86.38,86.38,86.37,86.38,18971.0,78.0853,78.0853,78.0762,78.0853,18971.0
2020-12-29 12:30:00,86.38,86.38,86.37,86.38,32964.0,78.0853,78.0853,78.0762,78.0853,32964.0
2020-12-29 12:40:00,86.38,86.38,86.37,86.38,45563.0,78.0853,78.0853,78.0762,78.0853,45563.0
2020-12-29 12:50:00,86.38,86.38,86.37,86.38,19776.0,78.0853,78.0853,78.0762,78.0853,19776.0
2020-12-29 13:00:00,86.37,86.38,86.37,86.37,31667.0,78.0762,78.0853,78.0762,78.0762,31667.0
2020-12-29 13:10:00,86.37,86.38,86.37,86.38,9573.0,78.0762,78.0853,78.0762,78.0853,9573.0
2020-12-29 13:20:00,86.38,86.38,86.37,86.37,21163.0,78.0853,78.0853,78.0762,78.0762,21163.0
2020-12-29 13:30:00,86.38,86.38,86.37,86.38,14301.0,78.0853,78.0853,78.0762,78.0853,14301.0
2020-12-29 13:40:00,86.38,86.38,86.37,86.38,12350.0,78.0853,78.0853,78.0762,78.0853,12350.0
2020-12-29 13:50:00,86.38,86.38,86.37,86.38,51994.0,78.0853,78.0853,78.0762,78.0853,51994.0
2020-12-29 14:00:00,86.38,86.38,86.37,86.38,16383.0,78.0853,78.0853,78.0762,78.0853,16383.0
2020-12-29 14:10:00,86.38,86.38,86.37,86.38,15876.0,78.0853,78.0853,78.0762,78.0853,15876.0
2020-12-29 14:20:00,86.38,86.38,86.37,86.38,24073.0,78.0853,78.0853,78.0762,78.0853,24073.0
2020-12-29 14:30:00,86.38,86.38,86.37,86.38,43411.0,78.0853,78.0853,78.0762,78.0853,43411.0
2020-12-29 14:40:00,86.38,86.38,86.37,86.38,222632.0,78.0853,78.0853,78.0762,78.0853,222632.0
2020-12-29 14:50:00,86.37,86.38,86.37,86.38,266466.0,78.0762,78.0853,78.0762,78.0853,266466.0
2020-12-29 15:00:00,86.38,86.38,86.37,86.38,248044.0,78.0853,78.0853,78.0762,78.0853,248044.0
2020-12-29 15:10:00,86.37,86.38,86.37,86.38,73026.0,78.0762,78.0853,78.0762,78.0853,73026.0
2020-12-29 15:20:00,86.38,86.38,86.37,86.37,53968.0,78.0853,78.0853,78.0762,78.0762,53968.0
2020-12-29 15:30:00,86.38,86.38,86.37,86.38,34692.0,78.0853,78.0853,78.0762,78.0853,34692.0
2020-12-29 15:40:00,86.37,86.38,86.37,86.38,45828.0,78.0762,78.0853,78.0762,78.0853,45828.0
2020-12-29 15:50:00,86.38,86.38,86.37,86.38,47795.0,78.0853,78.0853,78.0762,78.0853,47795.0
2020-12-30 09:30:00,86.37,86.38,86.37,86.37,36471.0,78.0762,78.0853,78.0762,78.0762,36471.0
2020-12-30 09:40:00,86.38,86.38,86.37,86.37,10918.0,78.0853,78.0853,78.0762,78.0762,10918.0
2020-12-30 09:50:00,86.38,86.38,86.37,86.37,24548.0,78.0853,78.0853,78.0762,78.0762,24548.0
2020-12-30 10:00:00,86.38,86.38,86.37,86.37,20460.0,78.0853,78.0853,78.0762,78.0762,20460.0
2020-12-30 10:10:00,86.38,86.38,86.37,86.37,9288.0,78.0853,78.0853,78.0762,78.0762,9288.0
2020-12-30 10:20:00,86.38,86.38,86.37,86.37,5746.0,78.0853,78.0853,78.0762,78.0762,5746.0
2020-12-30 10:30:00,86.37,86.38,86.37,86.37,8045.0,78.0762,78.0853,78.0762,78.0762,8045.0
2020-12-30 10:40:00,86.38,86.38,86.37,86.38,16489.0,78.0853,78.0853,78.0762,78.0853,16489.0
2020-12-30 10:50:00,86.38,86.38,86.37,86.38,8785.0,78.0853,78.0853,78.0762,78.0853,8785.0
2020-12-30 11:00:00,86.38,86.38,86.37,86.38,32368.0,78.0853,78.0853,78.0762,78.0853,32368.0
2020-12-30 11:10:00,86.38,86.38,86.37,86.38,44961.0,78.0853,78.0853,78.0762,78.0853,44961.0
2020-12-30 11:20:00,86.38,86.38,86.37,86.38,27367.0,78.0853,78.0853,78.0762,78.0853,27367.0
2020-12-30 11:30:00,86.38,86.38,86.37,86.38,34970.0,78.0853,78.0853,78.0762,78.0853,34970.0
2020-12-30 11:40:00,86.38,86.38,86.37,86.37,19329.0,78.0853,78.0853,78.0762,78.0762,19329.0
2020-12-30 11:50:00,86.38,86.38,86.37,86.38,25612.0,78.0853,78.0853,78.0762,78.0853,25612.0
2020-12-30 12:00:00,86.38,86.38,86.37,86.38,35562.0,78.0853,78.0853,78.0762,78.0853,35562.0
2020-12-30 12:10:00,86.38,86.38,86.37,86.38,29155.0,78.0853,78.0853,78.0762,78.0853,29155.0
2020-12-30 12:20:00,86.38,86.38,86.37,86.37,26771.0,78.0853,78.0853,78.0762,78.0762,26771.0
2020-12-30 12:30:00,86.38,86.39,86.37,86.38,51912.0,78.0853,78.0943,78.0762,78.0853,51912.0
2020-12-30 12:40:00,86.39,86.39,86.38,86.39,15483.0,78.0943,78.0943,78.0853,78.0943,15483.0
2020-12-30 12:50:00,86.39,86.39,86.38,86.39,29709.0,78.0943,78.0943,78.0853,78.0943,29709.0
2020-12-30 13:00:00,86.39,86.39,86.38,86.38,8630.0,78.0943,78.0943,78.0853,78.0853,8630.0
2020-12-30 13:10:00,86.39,86.39,86.38,86.39,121816.0,78.0943,78.0943,78.0853,78.0943,121816.0
2020-12-30 13:20:00,86.38,86.39,86.38,86.39,37176.0,78.0853,78.0943,78.0853,78.0943,37176.0
2020-12-30 13:30:00,86.39,86.39,86.38,86.39,26211.0,78.0943,78.0943,78.0853,78.0943,26211.0
2020-12-30 13:40:00,86.39,86.39,86.38,86.39,44800.0,78.0943,78.0943,78.0853,78.0943,44800.0
2020-12-30 13:50:00,86.39,86.39,86.38,86.38,14456.0,78.0943,78.0943,78.0853,78.0853,14456.0
2020-12-30 14:00:00,86.39,86.39,86.38,86.38,31762.0,78.0943,78.0943,78.0853,78.0853,31762.0
2020-12-30 14:10:00,86.38,86.39,86.38,86.39,36286.0,78.0853,78.0943,78.0853,78.0943,36286.0
2020-12-30 14:20:00,86.39,86.39,86.38,86.39,40067.0,78.0943,78.0943,78.0853,78.0943,40067.0
2020-12-30 14:30:00,86.39,86.39,86.38,86.38,45769.0,78.0943,78.0943,78.0853,78.0853,45769.0
2020-12-30 14:40:00,86.39,86.39,86.38,86.39,16267.0,78.0943,78.0943,78.0853,78.0943,16267.0
2020-12-30 14:50:00,86.39,86.39,86.38,86.39,70812.0,78.0943,78.0943,78.0853,78.0943,70812.0
2020-12-30 15:00:00,86.39,86.39,86.38,86.39,13589.0,78.0943,78.0943,78.0853,78.0943,13589.0
2020-12-30 15:10:00,86.39,86.39,86.38,86.38,15095.0,78.0943,78.0943,78.0853,78.0853,15095.0
2020-12-30 15:20:00,86.39,86.39,86.38,86.39,15983.0,78.0943,78.0943,78.0853,78.0943,15983.0
2020-12-30 15:30:00,86.39,86.39,86.38,86.39,38096.0,78.0943,78.0943,78.0853,78.0943,38096.0
2020-12-30 15:40:00,86.39,86.39,86.38,86.39,21628.0,78.0943,78.0943,78.0853,78.0943,21628.0
2020-12-30 15:50:00,86.38,86.39,86.38,86.39,67393.0,78.0853,78.0943,78.0853,78.0943,67393.0
2020-12-31 09:30:00,86.38,86.39,86.38,86.39,262954.0,78.0853,78.0943,78.0853,78.0943,262954.0
2020-12-31 09:40:00,86.38,86.39,86.38,86.38,28275.0,78.0853,78.0943,78.0853,78.0853,28275.0
2020-12-31 09:50:00,86.39,86.39,86.38,86.38,81538.0,78.0943,78.0943,78.0853,78.0853,81538.0
2020-12-31 10:00:00,86.39,86.39,86.38,86.38,32626.0,78.0943,78.0943,78.0853,78.0853,32626.0
2020-12-31 10:10:00,86.38,86.39,86.38,86.38,32395.0,78.0853,78.0943,78.0853,78.0853,32395.0
2020-12-31 10:20:00,86.38,86.39,86.38,86.39,12453.0,78.0853,78.0943,78.0853,78.0943,12453.0
2020-12-31 10:30:00,86.38,86.39,86.38,86.39,20697.0,78.0853,78.0943,78.0853,78.0943,20697.0
2020-12-31 10:40:00,86.38,86.39,86.38,86.39,10177.0,78.0853,78.0943,78.0853,78.0943,10177.0
2020-12-31 10:50:00,86.39,86.39,86.38,86.39,25757.0,78.0943,78.0943,78.0853,78.0943,25757.0
2020-12-31 11:00:00,86.38,86.39,86.38,86.38,30072.0,78.0853,78.0943,78.0853,78.0853,30072.0
2020-12-31 11:10:00,86.38,86.39,86.38,86.39,20724.0,78.0853,78.0943,78.0853,78.0943,20724.0
2020-12-31 11:20:00,86.39,86.39,86.38,86.39,8888.0,78.0943,78.0943,78.0853,78.0943,8888.0
2020-12-31 11:30:00,86.39,86.39,86.38,86.39,55114.0,78.0943,78.0943,78.0853,78.0943,55114.0
2020-12-31 11:40:00,86.38,86.39,86.38,86.39,14117.0,78.0853,78.0943,78.0853,78.0943,14117.0
2020-12-31 11:50:00,86.39,86.39,86.38,86.39,12721.0,78.0943,78.0943,78.0853,78.0943,12721.0
2020-12-31 12:00:00,86.39,86.39,86.38,86.39,21736.0,78.0943,78.0943,78.0853,78.0943,21736.0
2020-12-31 12:10:00,86.38,86.39,86.38,86.39,17585.0,78.0853,78.0943,78.0853,78.0943,17585.0
2020-12-31 12:20:00,86.38,86.39,86.38,86.39,11843.0,78.0853,78.0943,78.0853,78.0943,11843.0
2020-12-31 12:30:00,86.39,86.39,86.38,86.38,15349.0,78.0943,78.0943,78.0853,78.0853,15349.0
2020-12-31 12:40:00,86.39,86.39,86.38,86.39,11048.0,78.0943,78.0943,78.0853,78.0943,11048.0
2020-12-31 12:50:00,86.38,86.39,86.38,86.38,66113.0,78.0853,78.0943,78.0853,78.0853,66113.0
2020-12-31 13:00:00,86.38,86.39,86.38,86.39,17359.0,78.0853,78.0943,78.0853,78.0943,17359.0
2020-12-31 13:10:00,86.39,86.39,86.38,86.39,16365.0,78.0943,78.0943,78.0853,78.0943,16365.0
2020-12-31 13:20:00,86.39,86.39,86.38,86.39,6338.0,78.0943,78.0943,78.0853,78.0943,6338.0
2020-12-31 13:30:00,86.39,86.39,86.38,86.38,9803.0,78.0943,78.0943,78.0853,78.0853,9803.0
2020-12-31 13:40:00,86.39,86.39,86.38,86.39,58135.0,78.0943,78.0943,78.0853,78.0943,58135.0
2020-12-31 13:50:00,86.38,86.39,86.38,86.38,104789.0,78.0853,78.0943,78.0853,78.0853,104789.0
2020-12-31 14:00:00,86.39,86.39,86.38,86.39,11404.0,78.0943,78.0943,78.0853,78.0943,11404.0
2020-12-31 14:10:00,86.39,86.39,86.38,86.38,16522.0,78.0943,78.0943,78.0853,78.0853,16522.0
2020-12-31 14:20:00,86.39,86.39,86.38,86.38,26665.0,78.0943,78.0943,78.0853,78.0853,26665.0
2020-12-31 14:30:00,86.39,86.39,86.38,86.38,48176.0,78.0943,78.0943,78.0853,78.0853,48176.0
2020-12-31 14:40:00,86.39,86.39,86.37,86.38,35727.0,78.0943,78.0943,78.0762,78.0853,35727.0
2020-12-31 14:50:00,86.38,86.38,86.37,86.38,14517.0,78.0853,78.0853,78.0762,78.0853,14517.0
2020-12-31 15:00:00,86.38,86.38,86.37,86.38,14412.0,78.0853,78.0853,78.0762,78.0853,14412.0
2020-12-31 15:10:00,86.38,86.38,86.37,86.38,71102.0,78.0853,78.0853,78.0762,78.0853,71102.0
2020-12-31 15:20:00,86.37,86.38,86.37,86.38,61190.0,78.0762,78.0853,78.0762,78.0853,61190.0
2020-12-31 15:30:00,86.38,86.38,86.37,86.37,18387.0,78.0853,78.0853,78.0762,78.0762,18387.0
2020-12-31 15:40:00,86.38,86.38,86.36,86.37,140344.0,78.0853,78.0853,78.0672,78.0762,140344.0
2020-12-31 15:50:00,86.37,86.38,86.36,86.37,264025.0,78.0762,78.0853,78.0672,78.0762,264025.0
2021-01-04 09:30:00,86.37,86.39,86.37,86.39,169271.0,78.0762,78.0943,78.0762,78.0943,169271.0
2021-01-04 09:40:00,86.39,86.39,86.38,86.39,75710.0,78.0943,78.0943,78.0853,78.0943,75710.0
2021-01-04 09:50:00,86.39,86.39,86.38,86.39,34429.0,78.0943,78.0943,78.0853,78.0943,34429.0
2021-01-04 10:00:00,86.39,86.39,86.38,86.39,117397.0,78.0943,78.0943,78.0853,78.0943,117397.0
2021-01-04 10:10:00,86.38,86.39,86.38,86.38,18781.0,78.0853,78.0943,78.0853,78.0853,18781.0
2021-01-04 10:20:00,86.38,86.39,86.38,86.39,40538.0,78.0853,78.0943,78.0853,78.0943,40538.0
2021-01-04 10:30:00,86.39,86.39,86.38,86.39,90712.0,78.0943,78.0943,78.0853,78.0943,90712.0
2021-01-04 10:40:00,86.38,86.39,86.38,86.38,170067.0,78.0853,78.0943,78.0853,78.0853,170067.0
2021-01-04 10:50:00,86.39,86.39,86.38,86.39,82776.0,78.0943,78.0943,78.0853,78.0943,82776.0
2021-01-04 11:00:00,86.39,86.4,86.38,86.4,102304.0,78.0943,78.1033,78.0853,78.1033,102304.0
2021-01-04 11:10:00,86.39,86.4,86.39,86.4,28970.0,78.0943,78.1033,78.0943,78.1033,28970.0
2021-01-04 11:20:00,86.39,86.4,86.39,86.39,72245.0,78.0943,78.1033,78.0943,78.0943,72245.0
2021-01-04 11:30:00,86.39,86.4,86.39,86.39,65701.0,78.0943,78.1033,78.0943,78.0943,65701.0
2021-01-04 11:40:00,86.4,86.4,86.39,86.4,30124.0,78.1033,78.1033,78.0943,78.1033,30124.0
2021-01-04 11:50:00,86.4,86.4,86.39,86.4,17228.0,78.1033,78.1033,78.0943,78.1033,17228.0
2021-01-04 12:00:00,86.4,86.4,86.39,86.4,19169.0,78.1033,78.1033,78.0943,78.1033,19169.0
2021-01-04 12:10:00,86.4,86.4,86.39,86.39,21969.0,78.1033,78.1033,78.0943,78.0943,21969.0
2021-01-04 12:20:00,86.4,86.4,86.39,86.4,28734.0,78.1033,78.1033,78.0943,78.1033,28734.0
2021-01-04 12:30:00,86.4,86.4,86.39,86.4,29616.0,78.1033,78.1033,78.0943,78.1033,29616.0
2021-01-04 12:40:00,86.4,86.4,86.39,86.39,16965.0,78.1033,78.1033,78.0943,78.0943,16965.0
2021-01-04 12:50:00,86.4,86.4,86.39,86.4,255867.0,78.1033,78.1033,78.0943,78.1033,255867.0
2021-01-04 13:00:00,86.39,86.4,86.38,86.39,34094.0,78.0943,78.1033,78.0853,78.0943,34094.0
2021-01-04 13:10:00,86.39,86.39,86.38,86.39,29848.0,78.0943,78.0943,78.0853,78.0943,29848.0
2021-01-04 13:20:00,86.39,86.39,86.38,86.39,13810.0,78.0943,78.0943,78.0853,78.0943,13810.0
2021-01-04 13:30:00,86.38,86.39,86.38,86.39,39804.0,78.0853,78.0943,78.0853,78.0943,39804.0
2021-01-04 13:40:00,86.39,86.39,86.38,86.38,39013.0,78.0943,78.0943,78.0853,78.0853,39013.0
2021-01-04 13:50:00,86.39,86.39,86.38,86.39,57193.0,78.0943,78.0943,78.0853,78.0943,57193.0
2021-01-04 14:00:00,86.39,86.39,86.38,86.39,17508.0,78.0943,78.0943,78.0853,78.0943,17508.0
2021-01-04 14:10:00,86.39,86.4,86.39,86.4,51575.0,78.0943,78.1033,78.0943,78.1033,51575.0
2021-01-04 14:20:00,86.4,86.4,86.39,86.4,89884.0,78.1033,78.1033,78.0943,78.1033,89884.0
2021-01-04 14:30:00,86.4,86.4,86.39,86.4,68352.0,78.1033,78.1033,78.0943,78.1033,68352.0
2021-01-04 14:40:00,86.39,86.4,86.39,86.39,26187.0,78.0943,78.1033,78.0943,78.0943,26187.0
2021-01-04 14:50:00,86.4,86.4,86.39,86.39,313728.0,78.1033,78.1033,78.0943,78.0943,313728.0
2021-01-04 15:00:00,86.4,86.4,86.39,86.4,83917.0,78.1033,78.1033,78.0943,78.1033,83917.0
2021-01-04 15:10:00,86.4,86.4,86.39,86.4,35496.0,78.1033,78.1033,78.0943,78.1033,35496.0
2021-01-04 15:20:00,86.4,86.4,86.39,86.4,70835.0,78.1033,78.1033,78.0943,78.1033,70835.0
2021-01-04 15:30:00,86.4,86.4,86.39,86.4,105874.0,78.1033,78.1033,78.0943,78.1033,105874.0
2021-01-04 15:40:00,86.4,86.4,86.39,86.39,90566.0,78.1033,78.1033,78.0943,78.0943,90566.0
2021-01-04 15:50:00,86.4,86.4,86.39,86.39,70026.0,78.1033,78.1033,78.0943,78.0943,70026.0
2021-01-05 09:30:00,86.39,86.4,86.39,86.4,163837.0,78.0943,78.1033,78.0943,78.1033,163837.0
2021-01-05 09:40:00,86.4,86.4,86.39,86.39,12358.0,78.1033,78.1033,78.0943,78.0943,12358.0
2021-01-05 09:50:00,86.4,86.4,86.39,86.4,24458.0,78.1033,78.1033,78.0943,78.1033,24458.0
2021-01-05 10:00:00,86.39,86.4,86.38,86.39,253974.0,78.0943,78.1033,78.0853,78.0943,253974.0
2021-01-05 10:10:00,86.39,86.4,86.38,86.4,23473.0,78.0943,78.1033,78.0853,78.1033,23473.0
2021-01-05 10:20:00,86.4,86.4,86.39,86.39,80102.0,78.1033,78.1033,78.0943,78.0943,80102.0
2021-01-05 10:30:00,86.4,86.4,86.39,86.39,17725.0,78.1033,78.1033,78.0943,78.0943,17725.0
2021-01-05 10:40:00,86.39,86.4,86.39,86.39,31470.0,78.0943,78.1033,78.0943,78.0943,31470.0
2021-01-05 10:50:00,86.39,86.4,86.39,86.4,20346.0,78.0943,78.1033,78.0943,78.1033,20346.0
2021-01-05 11:00:00,86.39,86.4,86.39,86.4,175627.0,78.0943,78.1033,78.0943,78.1033,175627.0
2021-01-05 11:10:00,86.4,86.4,86.39,86.39,13245.0,78.1033,78.1033,78.0943,78.0943,13245.0
2021-01-05 11:20:00,86.39,86.4,86.39,86.39,25017.0,78.0943,78.1033,78.0943,78.0943,25017.0
2021-01-05 11:30:00,86.39,86.4,86.39,86.39,16200.0,78.0943,78.1033,78.0943,78.0943,16200.0
2021-01-05 11:40:00,86.39,86.4,86.39,86.39,19229.0,78.0943,78.1033,78.0943,78.0943,19229.0
2021-01-05 11:50:00,86.4,86.4,86.38,86.38,25571.0,78.1033,78.1033,78.0853,78.0853,25571.0
2021-01-05 12:00:00,86.39,86.39,86.38,86.39,12185.0,78.0943,78.0943,78.0853,78.0943,12185.0
2021-01-05 12:10:00,86.39,86.39,86.38,86.38,27257.0,78.0943,78.0943,78.0853,78.0853,27257.0
2021-01-05 12:20:00,86.39,86.39,86.38,86.38,22736.0,78.0943,78.0943,78.0853,78.0853,22736.0
2021-01-05 12:30:00,86.39,86.39,86.38,86.38,21283.0,78.0943,78.0943,78.0853,78.0853,21283.0
2021-01-05 12:40:00,86.39,86.39,86.38,86.39,65220.0,78.0943,78.0943,78.0853,78.0943,65220.0
2021-01-05 12:50:00,86.38,86.39,86.38,86.38,29441.0,78.0853,78.0943,78.0853,78.0853,29441.0
2021-01-05 13:00:00,86.38,86.39,86.38,86.38,54977.0,78.0853,78.0943,78.0853,78.0853,54977.0
2021-01-05 13:10:00,86.38,86.39,86.38,86.38,16362.0,78.0853,78.0943,78.0853,78.0853,16362.0
2021-01-05 13:20:00,86.38,86.39,86.37,86.38,419323.0,78.0853,78.0943,78.0762,78.0853,419323.0
2021-01-05 13:30:00,86.38,86.38,86.37,86.38,13796.0,78.0853,78.0853,78.0762,78.0853,13796.0
2021-01-05 13:40:00,86.38,86.38,86.37,86.38,127255.0,78.0853,78.0853,78.0762,78.0853,127255.0
2021-01-05 13:50:00,86.38,86.38,86.37,86.38,44699.0,78.0853,78.0853,78.0762,78.0853,44699.0
2021-01-05 14:00:00,86.38,86.38,86.37,86.38,29146.0,78.0853,78.0853,78.0762,78.0853,29146.0
2021-01-05 14:10:00,86.38,86.38,86.37,86.38,45060.0,78.0853,78.0853,78.0762,78.0853,45060.0
2021-01-05 14:20:00,86.38,86.38,86.37,86.38,49164.0,78.0853,78.0853,78.0762,78.0853,49164.0
2021-01-05 14:30:00,86.38,86.38,86.37,86.38,27567.0,78.0853,78.0853,78.0762,78.0853,27567.0
2021-01-05 14:40:00,86.38,86.38,86.37,86.38,18136.0,78.0853,78.0853,78.0762,78.0853,18136.0
2021-01-05 14:50:00,86.38,86.38,86.37,86.37,46681.0,78.0853,78.0853,78.0762,78.0762,46681.0
2021-01-05 15:00:00,86.38,86.38,86.37,86.38,18178.0,78.0853,78.0853,78.0762,78.0853,18178.0
2021-01-05 15:10:00,86.38,86.38,86.37,86.38,29692.0,78.0853,78.0853,78.0762,78.0853,29692.0
2021-01-05 15:20:00,86.38,86.38,86.37,86.38,103776.0,78.0853,78.0853,78.0762,78.0853,103776.0
2021-01-05 15:30:00,86.38,86.39,86.37,86.39,103600.0,78.0853,78.0943,78.0762,78.0943,103600.0
2021-01-05 15:40:00,86.39,86.39,86.38,86.38,54851.0,78.0943,78.0943,78.0853,78.0853,54851.0
2021-01-05 15:50:00,86.38,86.39,86.38,86.38,60999.0,78.0853,78.0943,78.0853,78.0853,60999.0
2021-01-06 09:30:00,86.36,86.37,86.35,86.36,89343.0,78.0672,78.0762,78.0581,78.0672,89343.0
2021-01-06 09:40:00,86.35,86.36,86.35,86.36,24262.0,78.0581,78.0672,78.0581,78.0672,24262.0
2021-01-06 09:50:00,86.35,86.36,86.35,86.35,55101.0,78.0581,78.0672,78.0581,78.0581,55101.0
2021-01-06 10:00:00,86.35,86.36,86.35,86.35,29212.0,78.0581,78.0672,78.0581,78.0581,29212.0
2021-01-06 10:10:00,86.35,86.36,86.35,86.35,40702.0,78.0581,78.0672,78.0581,78.0581,40702.0
2021-01-06 10:20:00,86.35,86.36,86.34,86.34,70767.0,78.0581,78.0672,78.0491,78.0491,70767.0
2021-01-06 10:30:00,86.34,86.35,86.34,86.35,56854.0,78.0491,78.0581,78.0491,78.0581,56854.0
2021-01-06 10:40:00,86.34,86.35,86.34,86.34,35570.0,78.0491,78.0581,78.0491,78.0491,35570.0
2021-01-06 10:50:00,86.34,86.35,86.34,86.34,27157.0,78.0491,78.0581,78.0491,78.0491,27157.0
2021-01-06 11:00:00,86.35,86.35,86.34,86.34,21222.0,78.0581,78.0581,78.0491,78.0491,21222.0
2021-01-06 11:10:00,86.34,86.35,86.34,86.34,16677.0,78.0491,78.0581,78.0491,78.0491,16677.0
2021-01-06 11:20:00,86.34,86.35,86.34,86.34,13844.0,78.0491,78.0581,78.0491,78.0491,13844.0
2021-01-06 11:30:00,86.34,86.35,86.34,86.34,29604.0,78.0491,78.0581,78.0491,78.0491,29604.0
2021-01-06 11:40:00,86.35,86.35,86.33,86.34,63740.0,78.0581,78.0581,78.0401,78.0491,63740.0
2021-01-06 11:50:00,86.34,86.34,86.33,86.33,23162.0,78.0491,78.0491,78.0401,78.0401,23162.0
2021-01-06 12:00:00,86.34,86.34,86.33,86.34,25452.0,78.0491,78.0491,78.0401,78.0491,25452.0
2021-01-06 12:10:00,86.34,86.34,86.33,86.34,22758.0,78.0491,78.0491,78.0401,78.0491,22758.0
2021-01-06 12:20:00,86.34,86.34,86.33,86.34,23632.0,78.0491,78.0491,78.0401,78.0491,23632.0
2021-01-06 12:30:00,86.33,86.34,86.33,86.34,15854.0,78.0401,78.0491,78.0401,78.0491,15854.0
2021-01-06 12:40:00,86.34,86.34,86.33,86.34,20235.0,78.0491,78.0491,78.0401,78.0491,20235.0
2021-01-06 12:50:00,86.33,86.34,86.33,86.33,36844.0,78.0401,78.0491,78.0401,78.0401,36844.0
2021-01-06 13:00:00,86.34,86.34,86.33,86.34,11021.0,78.0491,78.0491,78.0401,78.0491,11021.0
2021-01-06 13:10:00,86.34,86.34,86.33,86.34,18213.0,78.0491,78.0491,78.0401,78.0491,18213.0
2021-01-06 13:20:00,86.34,86.34,86.33,86.34,51499.0,78.0491,78.0491,78.0401,78.0491,51499.0
2021-01-06 13:30:00,86.34,86.34,86.33,86.33,34241.0,78.0491,78.0491,78.0401,78.0401,34241.0
2021-01-06 13:40:00,86.33,86.34,86.33,86.33,97048.0,78.0401,78.0491,78.0401,78.0401,97048.0
2021-01-06 13:50:00,86.33,86.34,86.33,86.33,75496.0,78.0401,78.0491,78.0401,78.0401,75496.0
2021-01-06 14:00:00,86.33,86.34,86.32,86.33,56979.0,78.0401,78.0491,78.031,78.0401,56979.0
2021-01-06 14:10:00,86.33,86.33,86.32,86.33,33373.0,78.0401,78.0401,78.031,78.0401,33373.0
2021-01-06 14:20:00,86.33,86.34,86.32,86.34,57167.0,78.0401,78.0491,78.031,78.0491,57167.0
2021-01-06 14:30:00,86.34,86.34,86.33,86.34,137081.0,78.0491,78.0491,78.0401,78.0491,137081.0
2021-01-06 14:40:00,86.33,86.34,86.33,86.34,41814.0,78.0401,78.0491,78.0401,78.0491,41814.0
2021-01-06 14:50:00,86.34,86.34,86.33,86.33,34253.0,78.0491,78.0491,78.0401,78.0401,34253.0
2021-01-06 15:00:00,86.34,86.35,86.33,86.34,141586.0,78.0491,78.0581,78.0401,78.0491,141586.0
2021-01-06 15:10:00,86.34,86.35,86.34,86.34,51849.0,78.0491,78.0581,78.0491,78.0491,51849.0
2021-01-06 15:20:00,86.34,86.35,86.34,86.34,67385.0,78.0491,78.0581,78.0491,78.0491,67385.0
2021-01-06 15:30:00,86.35,86.35,86.34,86.34,94725.0,78.0581,78.0581,78.0491,78.0491,94725.0
2021-01-06 15:40:00,86.34,86.35,86.34,86.35,46402.0,78.0491,78.0581,78.0491,78.0581,46402.0
2021-01-06 15:50:00,86.34,86.35,86.34,86.34,139851.0,78.0491,78.0581,78.0491,78.0491,139851.0
2021-01-07 09:30:00,86.34,86.35,86.33,86.33,407258.0,78.0491,78.0581,78.0401,78.0401,407258.0
2021-01-07 09:40:00,86.34,86.34,86.33,86.34,27145.0,78.0491,78.0491,78.0401,78.0491,27145.0
2021-01-07 09:50:00,86.34,86.34,86.33,86.34,45834.0,78.0491,78.0491,78.0401,78.0491,45834.0
2021-01-07 10:00:00,86.34,86.34,86.33,86.34,14403.0,78.0491,78.0491,78.0401,78.0491,14403.0
2021-01-07 10:10:00,86.34,86.34,86.33,86.33,20200.0,78.0491,78.0491,78.0401,78.0401,20200.0
2021-01-07 10:20:00,86.34,86.34,86.33,86.34,40043.0,78.0491,78.0491,78.0401,78.0491,40043.0
2021-01-07 10:30:00,86.33,86.34,86.33,86.33,38555.0,78.0401,78.0491,78.0401,78.0401,38555.0
2021-01-07 10:40:00,86.34,86.34,86.33,86.34,27199.0,78.0491,78.0491,78.0401,78.0491,27199.0
2021-01-07 10:50:00,86.33,86.34,86.33,86.34,40354.0,78.0401,78.0491,78.0401,78.0491,40354.0
2021-01-07 11:00:00,86.34,86.34,86.33,86.33,84760.0,78.0491,78.0491,78.0401,78.0401,84760.0
2021-01-07 11:10:00,86.34,86.34,86.33,86.34,30246.0,78.0491,78.0491,78.0401,78.0491,30246.0
2021-01-07 11:20:00,86.33,86.34,86.33,86.33,52886.0,78.0401,78.0491,78.0401,78.0401,52886.0
2021-01-07 11:30:00,86.34,86.34,86.33,86.34,63720.0,78.0491,78.0491,78.0401,78.0491,63720.0
2021-01-07 11:40:00,86.34,86.34,86.33,86.34,66514.0,78.0491,78.0491,78.0401,78.0491,66514.0
2021-01-07 11:50:00,86.34,86.35,86.33,86.34,26893.0,78.0491,78.0581,78.0401,78.0491,26893.0
2021-01-07 12:00:00,86.34,86.35,86.34,86.34,13372.0,78.0491,78.0581,78.0491,78.0491,13372.0
2021-01-07 12:10:00,86.34,86.35,86.34,86.34,41642.0,78.0491,78.0581,78.0491,78.0491,41642.0
2021-01-07 12:20:00,86.34,86.35,86.34,86.34,14414.0,78.0491,78.0581,78.0491,78.0491,14414.0
2021-01-07 12:30:00,86.34,86.35,86.34,86.34,17822.0,78.0491,78.0581,78.0491,78.0491,17822.0
2021-01-07 12:40:00,86.34,86.35,86.34,86.34,22351.0,78.0491,78.0581,78.0491,78.0491,22351.0
2021-01-07 12:50:00,86.34,86.35,86.34,86.34,24267.0,78.0491,78.0581,78.0491,78.0491,24267.0
2021-01-07 13:00:00,86.34,86.35,86.34,86.34,13236.0,78.0491,78.0581,78.0491,78.0491,13236.0
2021-01-07 13:10:00,86.34,86.35,86.34,86.34,15509.0,78.0491,78.0581,78.0491,78.0491,15509.0
2021-01-07 13:20:00,86.34,86.35,86.33,86.34,85604.0,78.0491,78.0581,78.0401,78.0491,85604.0
2021-01-07 13:30:00,86.34,86.34,86.33,86.33,12189.0,78.0491,78.0491,78.0401,78.0401,12189.0
2021-01-07 13:40:00,86.34,86.34,86.33,86.34,51691.0,78.0491,78.0491,78.0401,78.0491,51691.0
2021-01-07 13:50:00,86.33,86.34,86.33,86.34,31965.0,78.0401,78.0491,78.0401,78.0491,31965.0
2021-01-07 14:00:00,86.33,86.34,86.33,86.34,45756.0,78.0401,78.0491,78.0401,78.0491,45756.0
2021-01-07 14:10:00,86.34,86.35,86.33,86.35,1370913.0,78.0491,78.0581,78.0401,78.0581,1370913.0
2021-01-07 14:20:00,86.35,86.35,86.34,86.34,16973.0,78.0581,78.0581,78.0491,78.0491,16973.0
2021-01-07 14:30:00,86.34,86.35,86.34,86.34,32122.0,78.0491,78.0581,78.0491,78.0491,32122.0
2021-01-07 14:40:00,86.34,86.35,86.34,86.34,292296.0,78.0491,78.0581,78.0491,78.0491,292296.0
2021-01-07 14:50:00,86.34,86.35,86.34,86.34,31732.0,78.0491,78.0581,78.0491,78.0491,31732.0
2021-01-07 15:00:00,86.34,86.35,86.34,86.34,329237.0,78.0491,78.0581,78.0491,78.0491,329237.0
2021-01-07 15:10:00,86.35,86.35,86.34,86.34,21015.0,78.0581,78.0581,78.0491,78.0491,21015.0
2021-01-07 15:20:00,86.34,86.35,86.34,86.34,38081.0,78.0491,78.0581,78.0491,78.0491,38081.0
2021-01-07 15:30:00,86.34,86.35,86.34,86.34,54035.0,78.0491,78.0581,78.0491,78.0491,54035.0
2021-01-07 15:40:00,86.34,86.35,86.34,86.34,111167.0,78.0491,78.0581,78.0491,78.0491,111167.0
2021-01-07 15:50:00,86.34,86.35,86.34,86.34,101805.0,78.0491,78.0581,78.0491,78.0491,101805.0
2021-01-08 09:30:00,86.33,86.35,86.33,86.34,43318.0,78.0401,78.0581,78.0401,78.0491,43318.0
2021-01-08 09:40:00,86.34,86.35,86.33,86.35,118152.0,78.0491,78.0581,78.0401,78.0581,118152.0
2021-01-08 09:50:00,86.35,86.35,86.34,86.35,23069.0,78.0581,78.0581,78.0491,78.0581,23069.0
2021-01-08 10:00:00,86.35,86.35,86.34,86.34,25708.0,78.0581,78.0581,78.0491,78.0491,25708.0
2021-01-08 10:10:00,86.34,86.35,86.34,86.34,25726.0,78.0491,78.0581,78.0491,78.0491,25726.0
2021-01-08 10:20:00,86.34,86.35,86.34,86.34,67585.0,78.0491,78.0581,78.0491,78.0491,67585.0
2021-01-08 10:30:00,86.34,86.35,86.34,86.34,19262.0,78.0491,78.0581,78.0491,78.0491,19262.0
2021-01-08 10:40:00,86.34,86.35,86.34,86.35,38219.0,78.0491,78.0581,78.0491,78.0581,38219.0
2021-01-08 10:50:00,86.35,86.35,86.34,86.34,31464.0,78.0581,78.0581,78.0491,78.0491,31464.0
2021-01-08 11:00:00,86.34,86.35,86.34,86.34,10113.0,78.0491,78.0581,78.0491,78.0491,10113.0
2021-01-08 11:10:00,86.34,86.35,86.33,86.33,91023.0,78.0491,78.0581,78.0401,78.0401,91023.0
2021-01-08 11:20:00,86.34,86.34,86.33,86.34,74752.0,78.0491,78.0491,78.0401,78.0491,74752.0
2021-01-08 11:30:00,86.34,86.34,86.33,86.33,44278.0,78.0491,78.0491,78.0401,78.0401,44278.0
2021-01-08 11:40:00,86.34,86.34,86.33,86.34,15337.0,78.0491,78.0491,78.0401,78.0491,15337.0
2021-01-08 11:50:00,86.34,86.35,86.33,86.34,117491.0,78.0491,78.0581,78.0401,78.0491,117491.0
2021-01-08 12:00:00,86.35,86.35,86.34,86.34,69264.0,78.0581,78.0581,78.0491,78.0491,69264.0
2021-01-08 12:10:00,86.34,86.35,86.34,86.34,22467.0,78.0491,78.0581,78.0491,78.0491,22467.0
2021-01-08 12:20:00,86.34,86.35,86.34,86.34,132007.0,78.0491,78.0581,78.0491,78.0491,132007.0
2021-01-08 12:30:00,86.34,86.35,86.33,86.34,15958.0,78.0491,78.0581,78.0401,78.0491,15958.0
2021-01-08 12:40:00,86.34,86.34,86.33,86.34,195018.0,78.0491,78.0491,78.0401,78.0491,195018.0
2021-01-08 12:50:00,86.34,86.34,86.33,86.34,42858.0,78.0491,78.0491,78.0401,78.0491,42858.0
2021-01-08 13:00:00,86.34,86.34,86.33,86.34,97803.0,78.0491,78.0491,78.0401,78.0491,97803.0
2021-01-08 13:10:00,86.34,86.35,86.33,86.35,76955.0,78.0491,78.0581,78.0401,78.0581,76955.0
2021-01-08 13:20:00,86.35,86.35,86.34,86.34,107545.0,78.0581,78.0581,78.0491,78.0491,107545.0
2021-01-08 13:30:00,86.34,86.35,86.34,86.35,22325.0,78.0491,78.0581,78.0491,78.0581,22325.0
2021-01-08 13:40:00,86.35,86.35,86.34,86.35,42281.0,78.0581,78.0581,78.0491,78.0581,42281.0
2021-01-08 13:50:00,86.34,86.35,86.34,86.34,34723.0,78.0491,78.0581,78.0491,78.0491,34723.0
2021-01-08 14:00:00,86.35,86.35,86.34,86.34,16790.0,78.0581,78.0581,78.0491,78.0491,16790.0
2021-01-08 14:10:00,86.34,86.35,86.34,86.34,6913.0,78.0491,78.0581,78.0491,78.0491,6913.0
2021-01-08 14:20:00,86.34,86.35,86.34,86.34,53417.0,78.0491,78.0581,78.0491,78.0491,53417.0
2021-01-08 14:30:00,86.34,86.35,86.34,86.35,22546.0,78.0491,78.0581,78.0491,78.0581,22546.0
2021-01-08 14:40:00,86.34,86.35,86.34,86.34,25061.0,78.0491,78.0581,78.0491,78.0491,25061.0
2021-01-08 14:50:00,86.34,86.35,86.34,86.35,31424.0,78.0491,78.0581,78.0491,78.0581,31424.0
2021-01-08 15:00:00,86.34,86.35,86.33,86.34,82453.0,78.0491,78.0581,78.0401,78.0491,82453.0
2021-01-08 15:10:00,86.34,86.34,86.33,86.34,17643.0,78.0491,78.0491,78.0401,78.0491,17643.0
2021-01-08 15:20:00,86.34,86.34,86.33,86.34,133058.0,78.0491,78.0491,78.0401,78.0491,133058.0
2021-01-08 15:30:00,86.34,86.34,86.33,86.34,44311.0,78.0491,78.0491,78.0401,78.0491,44311.0
2021-01-08 15:40:00,86.34,86.34,86.33,86.34,76943.0,78.0491,78.0491,78.0401,78.0491,76943.0
2021-01-08 15:50:00,86.34,86.35,86.33,86.35,222059.0,78.0491,78.0581,78.0401,78.0581,222059.0
2021-01-11 09:30:00,86.34,86.35,86.34,86.34,83675.0,78.0491,78.0581,78.0491,78.0491,83675.0
2021-01-11 09:40:00,86.34,86.35,86.34,86.34,18756.0,78.0491,78.0581,78.0491,78.0491,18756.0
2021-01-11 09:50:00,86.34,86.35,86.34,86.34,24442.0,78.0491,78.0581,78.0491,78.0491,24442.0
2021-01-11 10:00:00,86.34,86.35,86.34,86.34,10363.0,78.0491,78.0581,78.0491,78.0491,10363.0
2021-01-11 10:10:00,86.34,86.35,86.34,86.35,23867.0,78.0491,78.0581,78.0491,78.0581,23867.0
2021-01-11 10:20:00,86.34,86.35,86.34,86.34,41829.0,78.0491,78.0581,78.0491,78.0491,41829.0
2021-01-11 10:30:00,86.35,86.35,86.34,86.34,36137.0,78.0581,78.0581,78.0491,78.0491,36137.0
2021-01-11 10:40:00,86.34,86.35,86.34,86.35,13607.0,78.0491,78.0581,78.0491,78.0581,13607.0
2021-01-11 10:50:00,86.34,86.35,86.34,86.34,22867.0,78.0491,78.0581,78.0491,78.0491,22867.0
2021-01-11 11:00:00,86.34,86.35,86.34,86.34,23563.0,78.0491,78.0581,78.0491,78.0491,23563.0
2021-01-11 11:10:00,86.35,86.35,86.34,86.34,31252.0,78.0581,78.0581,78.0491,78.0491,31252.0
2021-01-11 11:20:00,86.34,86.35,86.34,86.34,100515.0,78.0491,78.0581,78.0491,78.0491,100515.0
2021-01-11 11:30:00,86.34,86.35,86.34,86.34,20096.0,78.0491,78.0581,78.0491,78.0491,20096.0
2021-01-11 11:40:00,86.34,86.35,86.34,86.34,31602.0,78.0491,78.0581,78.0491,78.0491,31602.0
2021-01-11 11:50:00,86.34,86.35,86.34,86.34,54633.0,78.0491,78.0581,78.0491,78.0491,54633.0
2021-01-11 12:00:00,86.34,86.35,86.34,86.34,39712.0,78.0491,78.0581,78.0491,78.0491,39712.0
2021-01-11 12:10:00,86.34,86.35,86.34,86.34,28499.0,78.0491,78.0581,78.0491,78.0491,28499.0
2021-01-11 12:20:00,86.34,86.35,86.34,86.34,26198.0,78.0491,78.0581,78.0491,78.0491,26198.0
2021-01-11 12:30:00,86.34,86.35,86.34,86.34,32604.0,78.0491,78.0581,78.0491,78.0491,32604.0
2021-01-11 12:40:00,86.34,86.35,86.34,86.34,58675.0,78.0491,78.0581,78.0491,78.0491,58675.0
2021-01-11 12:50:00,86.35,86.35,86.34,86.34,85707.0,78.0581,78.0581,78.0491,78.0491,85707.0
2021-01-11 13:00:00,86.34,86.35,86.33,86.34,90985.0,78.0491,78.0581,78.0401,78.0491,90985.0
2021-01-11 13:10:00,86.33,86.34,86.33,86.34,40123.0,78.0401,78.0491,78.0401,78.0491,40123.0
2021-01-11 13:20:00,86.33,86.34,86.33,86.34,33098.0,78.0401,78.0491,78.0401,78.0491,33098.0
2021-01-11 13:30:00,86.34,86.34,86.33,86.34,42719.0,78.0491,78.0491,78.0401,78.0491,42719.0
2021-01-11 13:40:00,86.34,86.34,86.33,86.34,43311.0,78.0491,78.0491,78.0401,78.0491,43311.0
2021-01-11 13:50:00,86.34,86.34,86.33,86.33,60674.0,78.0491,78.0491,78.0401,78.0401,60674.0
2021-01-11 14:00:00,86.34,86.34,86.33,86.34,55618.0,78.0491,78.0491,78.0401,78.0491,55618.0
2021-01-11 14:10:00,86.34,86.34,86.33,86.33,54478.0,78.0491,78.0491,78.0401,78.0401,54478.0
2021-01-11 14:20:00,86.34,86.34,86.33,86.34,43058.0,78.0491,78.0491,78.0401,78.0491,43058.0
2021-01-11 14:30:00,86.34,86.34,86.33,86.34,53446.0,78.0491,78.0491,78.0401,78.0491,53446.0
2021-01-11 14:40:00,86.34,86.34,86.33,86.34,55400.0,78.0491,78.0491,78.0401,78.0491,55400.0
2021-01-11 14:50:00,86.34,86.34,86.33,86.34,50361.0,78.0491,78.0491,78.0401,78.0491,50361.0
2021-01-11 15:00:00,86.34,86.34,86.33,86.34,61612.0,78.0491,78.0491,78.0401,78.0491,61612.0
2021-01-11 15:10:00,86.34,86.34,86.33,86.34,111048.0,78.0491,78.0491,78.0401,78.0491,111048.0
2021-01-11 15:20:00,86.33,86.34,86.33,86.33,61887.0,78.0401,78.0491,78.0401,78.0401,61887.0
2021-01-11 15:30:00,86.34,86.34,86.33,86.33,123483.0,78.0491,78.0491,78.0401,78.0401,123483.0
2021-01-11 15:40:00,86.34,86.34,86.33,86.34,60026.0,78.0491,78.0491,78.0401,78.0491,60026.0
2021-01-11 15:50:00,86.34,86.34,86.33,86.33,179972.0,78.0491,78.0491,78.0401,78.0401,179972.0
2021-01-12 09:30:00,86.32,86.33,86.32,86.33,2354904.0,78.031,78.0401,78.031,78.0401,2354904.0
2021-01-12 09:40:00,86.33,86.33,86.32,86.33,27271.0,78.0401,78.0401,78.031,78.0401,27271.0
2021-01-12 09:50:00,86.33,86.33,86.32,86.33,15791.0,78.0401,78.0401,78.031,78.0401,15791.0
2021-01-12 10:00:00,86.33,86.33,86.32,86.33,49788.0,78.0401,78.0401,78.031,78.0401,49788.0
2021-01-12 10:10:00,86.33,86.33,86.32,86.32,33286.0,78.0401,78.0401,78.031,78.031,33286.0
2021-01-12 10:20:00,86.32,86.33,86.32,86.33,19021.0,78.031,78.0401,78.031,78.0401,19021.0
2021-01-12 10:30:00,86.33,86.33,86.32,86.32,40652.0,78.0401,78.0401,78.031,78.031,40652.0
2021-01-12 10:40:00,86.33,86.33,86.32,86.33,116699.0,78.0401,78.0401,78.031,78.0401,116699.0
2021-01-12 10:50:00,86.32,86.33,86.32,86.33,13913.0,78.031,78.0401,78.031,78.0401,13913.0
2021-01-12 11:00:00,86.32,86.33,86.32,86.33,39594.0,78.031,78.0401,78.031,78.0401,39594.0
2021-01-12 11:10:00,86.33,86.33,86.32,86.32,22862.0,78.0401,78.0401,78.031,78.031,22862.0
2021-01-12 11:20:00,86.32,86.33,86.32,86.32,46632.0,78.031,78.0401,78.031,78.031,46632.0
2021-01-12 11:30:00,86.33,86.33,86.32,86.33,12937.0,78.0401,78.0401,78.031,78.0401,12937.0
2021-01-12 11:40:00,86.33,86.33,86.32,86.33,17680.0,78.0401,78.0401,78.031,78.0401,17680.0
2021-01-12 11:50:00,86.33,86.33,86.32,86.33,22432.0,78.0401,78.0401,78.031,78.0401,22432.0
2021-01-12 12:00:00,86.33,86.33,86.32,86.33,17910.0,78.0401,78.0401,78.031,78.0401,17910.0
2021-01-12 12:10:00,86.32,86.33,86.32,86.33,5579.0,78.031,78.0401,78.031,78.0401,5579.0
2021-01-12 12:20:00,86.32,86.33,86.32,86.32,16735.0,78.031,78.0401,78.031,78.031,16735.0
2021-01-12 12:30:00,86.33,86.33,86.32,86.33,45176.0,78.0401,78.0401,78.031,78.0401,45176.0
2021-01-12 12:40:00,86.33,86.33,86.32,86.32,47009.0,78.0401,78.0401,78.031,78.031,47009.0
2021-01-12 12:50:00,86.33,86.33,86.32,86.33,14347.0,78.0401,78.0401,78.031,78.0401,14347.0
2021-01-12 13:00:00,86.32,86.33,86.32,86.33,183652.0,78.031,78.0401,78.031,78.0401,183652.0
2021-01-12 13:10:00,86.33,86.33,86.32,86.33,16528.0,78.0401,78.0401,78.031,78.0401,16528.0
2021-01-12 13:20:00,86.33,86.33,86.32,86.33,28518.0,78.0401,78.0401,78.031,78.0401,28518.0
2021-01-12 13:30:00,86.33,86.33,86.32,86.33,91066.0,78.0401,78.0401,78.031,78.0401,91066.0
2021-01-12 13:40:00,86.33,86.33,86.32,86.33,26076.0,78.0401,78.0401,78.031,78.0401,26076.0
2021-01-12 13:50:00,86.33,86.33,86.32,86.33,30211.0,78.0401,78.0401,78.031,78.0401,30211.0
2021-01-12 14:00:00,86.33,86.34,86.32,86.34,67167.0,78.0401,78.0491,78.031,78.0491,67167.0
2021-01-12 14:10:00,86.34,86.34,86.33,86.33,18942.0,78.0491,78.0491,78.0401,78.0401,18942.0
2021-01-12 14:20:00,86.34,86.34,86.33,86.34,11710.0,78.0491,78.0491,78.0401,78.0491,11710.0
2021-01-12 14:30:00,86.34,86.34,86.33,86.34,13872.0,78.0491,78.0491,78.0401,78.0491,13872.0
2021-01-12 14:40:00,86.33,86.34,86.33,86.33,12153.0,78.0401,78.0491,78.0401,78.0401,12153.0
2021-01-12 14:50:00,86.33,86.34,86.33,86.33,28749.0,78.0401,78.0491,78.0401,78.0401,28749.0
2021-01-12 15:00:00,86.34,86.34,86.33,86.34,17892.0,78.0491,78.0491,78.0401,78.0491,17892.0
2021-01-12 15:10:00,86.34,86.34,86.33,86.34,22821.0,78.0491,78.0491,78.0401,78.0491,22821.0
2021-01-12 15:20:00,86.33,86.34,86.33,86.34,28241.0,78.0401,78.0491,78.0401,78.0491,28241.0
2021-01-12 15:30:00,86.34,86.34,86.33,86.33,40353.0,78.0491,78.0491,78.0401,78.0401,40353.0
2021-01-12 15:40:00,86.34,86.34,86.33,86.34,46154.0,78.0491,78.0491,78.0401,78.0491,46154.0
2021-01-12 15:50:00,86.34,86.34,86.33,86.33,97495.0,78.0491,78.0491,78.0401,78.0401,97495.0
2021-01-13 09:30:00,86.33,86.34,86.33,86.33,42573.0,78.0401,78.0491,78.0401,78.0401,42573.0
2021-01-13 09:40:00,86.34,86.34,86.33,86.34,17935.0,78.0491,78.0491,78.0401,78.0491,17935.0
2021-01-13 09:50:00,86.34,86.34,86.33,86.33,12054.0,78.0491,78.0491,78.0401,78.0401,12054.0
2021-01-13 10:00:00,86.34,86.34,86.33,86.34,16225.0,78.0491,78.0491,78.0401,78.0491,16225.0
2021-01-13 10:10:00,86.33,86.34,86.33,86.34,22030.0,78.0401,78.0491,78.0401,78.0491,22030.0
2021-01-13 10:20:00,86.34,86.34,86.33,86.34,23281.0,78.0491,78.0491,78.0401,78.0491,23281.0
2021-01-13 10:30:00,86.34,86.34,86.33,86.34,44389.0,78.0491,78.0491,78.0401,78.0491,44389.0
2021-01-13 10:40:00,86.33,86.34,86.33,86.34,72155.0,78.0401,78.0491,78.0401,78.0491,72155.0
2021-01-13 10:50:00,86.33,86.34,86.33,86.34,11533.0,78.0401,78.0491,78.0401,78.0491,11533.0
2021-01-13 11:00:00,86.33,86.34,86.33,86.33,19331.0,78.0401,78.0491,78.0401,78.0401,19331.0
2021-01-13 11:10:00,86.34,86.34,86.33,86.34,53556.0,78.0491,78.0491,78.0401,78.0491,53556.0
2021-01-13 11:20:00,86.34,86.34,86.33,86.34,17233.0,78.0491,78.0491,78.0401,78.0491,17233.0
2021-01-13 11:30:00,86.33,86.34,86.33,86.34,22942.0,78.0401,78.0491,78.0401,78.0491,22942.0
2021-01-13 11:40:00,86.33,86.34,86.33,86.34,23709.0,78.0401,78.0491,78.0401,78.0491,23709.0
2021-01-13 11:50:00,86.34,86.34,86.33,86.34,11893.0,78.0491,78.0491,78.0401,78.0491,11893.0
2021-01-13 12:00:00,86.33,86.34,86.33,86.33,121192.0,78.0401,78.0491,78.0401,78.0401,121192.0
2021-01-13 12:10:00,86.34,86.34,86.33,86.34,19686.0,78.0491,78.0491,78.0401,78.0491,19686.0
2021-01-13 12:20:00,86.34,86.34,86.33,86.34,25445.0,78.0491,78.0491,78.0401,78.0491,25445.0
2021-01-13 12:30:00,86.33,86.34,86.33,86.34,14350.0,78.0401,78.0491,78.0401,78.0491,14350.0
2021-01-13 12:40:00,86.34,86.34,86.33,86.34,19467.0,78.0491,78.0491,78.0401,78.0491,19467.0
2021-01-13 12:50:00,86.33,86.34,86.33,86.34,24467.0,78.0401,78.0491,78.0401,78.0491,24467.0
2021-01-13 13:00:00,86.34,86.34,86.33,86.34,17263.0,78.0491,78.0491,78.0401,78.0491,17263.0
2021-01-13 13:10:00,86.34,86.34,86.33,86.34,27150.0,78.0491,78.0491,78.0401,78.0491,27150.0
2021-01-13 13:20:00,86.34,86.34,86.33,86.33,17596.0,78.0491,78.0491,78.0401,78.0401,17596.0
2021-01-13 13:30:00,86.34,86.34,86.33,86.34,128448.0,78.0491,78.0491,78.0401,78.0491,128448.0
2021-01-13 13:40:00,86.34,86.34,86.33,86.34,12100.0,78.0491,78.0491,78.0401,78.0491,12100.0
2021-01-13 13:50:00,86.34,86.34,86.33,86.34,25234.0,78.0491,78.0491,78.0401,78.0491,25234.0
2021-01-13 14:00:00,86.34,86.34,86.33,86.34,19057.0,78.0491,78.0491,78.0401,78.0491,19057.0
2021-01-13 14:10:00,86.34,86.34,86.33,86.33,30319.0,78.0491,78.0491,78.0401,78.0401,30319.0
2021-01-13 14:20:00,86.34,86.34,86.33,86.33,20123.0,78.0491,78.0491,78.0401,78.0401,20123.0
2021-01-13 14:30:00,86.34,86.34,86.33,86.34,32960.0,78.0491,78.0491,78.0401,78.0491,32960.0
2021-01-13 14:40:00,86.33,86.34,86.33,86.34,21990.0,78.0401,78.0491,78.0401,78.0491,21990.0
2021-01-13 14:50:00,86.34,86.34,86.33,86.33,41458.0,78.0491,78.0491,78.0401,78.0401,41458.0
2021-01-13 15:00:00,86.34,86.34,86.33,86.34,16787.0,78.0491,78.0491,78.0401,78.0491,16787.0
2021-01-13 15:10:00,86.34,86.34,86.33,86.34,48999.0,78.0491,78.0491,78.0401,78.0491,48999.0
2021-01-13 15:20:00,86.33,86.34,86.33,86.34,17243.0,78.0401,78.0491,78.0401,78.0491,17243.0
2021-01-13 15:30:00,86.34,86.34,86.33,86.34,54214.0,78.0491,78.0491,78.0401,78.0491,54214.0
2021-01-13 15:40:00,86.34,86.34,86.33,86.34,59559.0,78.0491,78.0491,78.0401,78.0491,59559.0
2021-01-13 15:50:00,86.34,86.34,86.33,86.34,255619.0,78.0491,78.0491,78.0401,78.0491,255619.0
2021-01-14 09:30:00,86.34,86.35,86.34,86.34,43447.0,78.0491,78.0581,78.0491,78.0491,43447.0
2021-01-14 09:40:00,86.34,86.35,86.33,86.33,37836.0,78.0491,78.0581,78.0401,78.0401,37836.0
2021-01-14 09:50:00,86.34,86.34,86.33,86.33,24276.0,78.0491,78.0491,78.0401,78.0401,24276.0
2021-01-14 10:00:00,86.33,86.34,86.33,86.34,56140.0,78.0401,78.0491,78.0401,78.0491,56140.0
2021-01-14 10:10:00,86.34,86.35,86.33,86.33,643339.0,78.0491,78.0581,78.0401,78.0401,643339.0
2021-01-14 10:20:00,86.33,86.35,86.33,86.34,190769.0,78.0401,78.0581,78.0401,78.0491,190769.0
2021-01-14 10:30:00,86.34,86.35,86.34,86.34,37941.0,78.0491,78.0581,78.0491,78.0491,37941.0
2021-01-14 10:40:00,86.35,86.35,86.34,86.34,40400.0,78.0581,78.0581,78.0491,78.0491,40400.0
2021-01-14 10:50:00,86.34,86.35,86.34,86.34,39707.0,78.0491,78.0581,78.0491,78.0491,39707.0
2021-01-14 11:00:00,86.35,86.35,86.34,86.34,16557.0,78.0581,78.0581,78.0491,78.0491,16557.0
2021-01-14 11:10:00,86.34,86.35,86.34,86.34,37832.0,78.0491,78.0581,78.0491,78.0491,37832.0
2021-01-14 11:20:00,86.34,86.35,86.34,86.34,23604.0,78.0491,78.0581,78.0491,78.0491,23604.0
2021-01-14 11:30:00,86.34,86.35,86.34,86.34,16460.0,78.0491,78.0581,78.0491,78.0491,16460.0
2021-01-14 11:40:00,86.34,86.35,86.34,86.34,100982.0,78.0491,78.0581,78.0491,78.0491,100982.0
2021-01-14 11:50:00,86.34,86.35,86.34,86.34,140245.0,78.0491,78.0581,78.0491,78.0491,140245.0
2021-01-14 12:00:00,86.34,86.35,86.34,86.34,28405.0,78.0491,78.0581,78.0491,78.0491,28405.0
2021-01-14 12:10:00,86.35,86.35,86.34,86.34,15605.0,78.0581,78.0581,78.0491,78.0491,15605.0
2021-01-14 12:20:00,86.34,86.35,86.34,86.35,26232.0,78.0491,78.0581,78.0491,78.0581,26232.0
2021-01-14 12:30:00,86.34,86.35,86.34,86.35,101456.0,78.0491,78.0581,78.0491,78.0581,101456.0
2021-01-14 12:40:00,86.34,86.35,86.34,86.34,54404.0,78.0491,78.0581,78.0491,78.0491,54404.0
2021-01-14 12:50:00,86.34,86.35,86.34,86.35,32009.0,78.0491,78.0581,78.0491,78.0581,32009.0
2021-01-14 13:00:00,86.34,86.35,86.34,86.34,142584.0,78.0491,78.0581,78.0491,78.0491,142584.0
2021-01-14 13:10:00,86.35,86.35,86.34,86.34,24045.0,78.0581,78.0581,78.0491,78.0491,24045.0
2021-01-14 13:20:00,86.34,86.35,86.34,86.35,47801.0,78.0491,78.0581,78.0491,78.0581,47801.0
2021-01-14 13:30:00,86.34,86.35,86.34,86.35,34757.0,78.0491,78.0581,78.0491,78.0581,34757.0
2021-01-14 13:40:00,86.35,86.35,86.34,86.34,20091.0,78.0581,78.0581,78.0491,78.0491,20091.0
2021-01-14 13:50:00,86.34,86.35,86.34,86.34,49818.0,78.0491,78.0581,78.0491,78.0491,49818.0
2021-01-14 14:00:00,86.34,86.35,86.34,86.34,54810.0,78.0491,78.0581,78.0491,78.0491,54810.0
2021-01-14 14:10:00,86.34,86.35,86.34,86.34,31526.0,78.0491,78.0581,78.0491,78.0491,31526.0
2021-01-14 14:20:00,86.34,86.35,86.34,86.34,40742.0,78.0491,78.0581,78.0491,78.0491,40742.0
2021-01-14 14:30:00,86.34,86.35,86.34,86.35,24334.0,78.0491,78.0581,78.0491,78.0581,24334.0
2021-01-14 14:40:00,86.35,86.35,86.33,86.34,85384.0,78.0581,78.0581,78.0401,78.0491,85384.0
2021-01-14 14:50:00,86.34,86.34,86.33,86.34,100364.0,78.0491,78.0491,78.0401,78.0491,100364.0
2021-01-14 15:00:00,86.34,86.34,86.33,86.34,100592.0,78.0491,78.0491,78.0401,78.0491,100592.0
2021-01-14 15:10:00,86.34,86.34,86.33,86.33,56636.0,78.0491,78.0491,78.0401,78.0401,56636.0
2021-01-14 15:20:00,86.34,86.34,86.33,86.34,65413.0,78.0491,78.0491,78.0401,78.0491,65413.0
2021-01-14 15:30:00,86.34,86.34,86.33,86.34,175150.0,78.0491,78.0491,78.0401,78.0491,175150.0
2021-01-14 15:40:00,86.34,86.34,86.33,86.34,353538.0,78.0491,78.0491,78.0401,78.0491,353538.0
2021-01-14 15:50:00,86.34,86.34,86.33,86.34,56049.0,78.0491,78.0491,78.0401,78.0491,56049.0
2021-01-15 09:30:00,86.34,86.35,86.34,86.35,68264.0,78.0491,78.0581,78.0491,78.0581,68264.0
2021-01-15 09:40:00,86.35,86.35,86.34,86.34,13724.0,78.0581,78.0581,78.0491,78.0491,13724.0
2021-01-15 09:50:00,86.35,86.35,86.34,86.34,14959.0,78.0581,78.0581,78.0491,78.0491,14959.0
2021-01-15 10:00:00,86.35,86.35,86.34,86.35,15282.0,78.0581,78.0581,78.0491,78.0581,15282.0
2021-01-15 10:10:00,86.35,86.35,86.34,86.34,14614.0,78.0581,78.0581,78.0491,78.0491,14614.0
2021-01-15 10:20:00,86.35,86.36,86.34,86.36,33866.0,78.0581,78.0672,78.0491,78.0672,33866.0
2021-01-15 10:30:00,86.36,86.36,86.35,86.35,32264.0,78.0672,78.0672,78.0581,78.0581,32264.0
2021-01-15 10:40:00,86.36,86.36,86.35,86.35,12620.0,78.0672,78.0672,78.0581,78.0581,12620.0
2021-01-15 10:50:00,86.36,86.36,86.35,86.35,21002.0,78.0672,78.0672,78.0581,78.0581,21002.0
2021-01-15 11:00:00,86.36,86.36,86.35,86.36,23255.0,78.0672,78.0672,78.0581,78.0672,23255.0
2021-01-15 11:10:00,86.36,86.36,86.35,86.36,17617.0,78.0672,78.0672,78.0581,78.0672,17617.0
2021-01-15 11:20:00,86.36,86.36,86.35,86.36,30551.0,78.0672,78.0672,78.0581,78.0672,30551.0
2021-01-15 11:30:00,86.36,86.36,86.35,86.36,31047.0,78.0672,78.0672,78.0581,78.0672,31047.0
2021-01-15 11:40:00,86.35,86.36,86.35,86.36,726727.0,78.0581,78.0672,78.0581,78.0672,726727.0
2021-01-15 11:50:00,86.36,86.36,86.35,86.35,105021.0,78.0672,78.0672,78.0581,78.0581,105021.0
2021-01-15 12:00:00,86.36,86.36,86.35,86.36,153877.0,78.0672,78.0672,78.0581,78.0672,153877.0
2021-01-15 12:10:00,86.36,86.36,86.35,86.36,11466.0,78.0672,78.0672,78.0581,78.0672,11466.0
2021-01-15 12:20:00,86.36,86.36,86.35,86.36,17638.0,78.0672,78.0672,78.0581,78.0672,17638.0
2021-01-15 12:30:00,86.36,86.36,86.35,86.35,55962.0,78.0672,78.0672,78.0581,78.0581,55962.0
2021-01-15 12:40:00,86.36,86.36,86.35,86.36,32804.0,78.0672,78.0672,78.0581,78.0672,32804.0
2021-01-15 12:50:00,86.36,86.36,86.35,86.36,11158.0,78.0672,78.0672,78.0581,78.0672,11158.0
2021-01-15 13:00:00,86.36,86.36,86.35,86.36,12128.0,78.0672,78.0672,78.0581,78.0672,12128.0
2021-01-15 13:10:00,86.36,86.36,86.35,86.35,13650.0,78.0672,78.0672,78.0581,78.0581,13650.0
2021-01-15 13:20:00,86.36,86.36,86.35,86.36,19102.0,78.0672,78.0672,78.0581,78.0672,19102.0
2021-01-15 13:30:00,86.36,86.36,86.35,86.36,19652.0,78.0672,78.0672,78.0581,78.0672,19652.0
2021-01-15 13:40:00,86.36,86.36,86.35,86.36,40268.0,78.0672,78.0672,78.0581,78.0672,40268.0
2021-01-15 13:50:00,86.35,86.36,86.35,86.36,47574.0,78.0581,78.0672,78.0581,78.0672,47574.0
2021-01-15 14:00:00,86.36,86.36,86.35,86.36,19206.0,78.0672,78.0672,78.0581,78.0672,19206.0
2021-01-15 14:10:00,86.36,86.36,86.35,86.36,209286.0,78.0672,78.0672,78.0581,78.0672,209286.0
2021-01-15 14:20:00,86.36,86.36,86.35,86.36,59548.0,78.0672,78.0672,78.0581,78.0672,59548.0
2021-01-15 14:30:00,86.36,86.36,86.35,86.36,34121.0,78.0672,78.0672,78.0581,78.0672,34121.0
2021-01-15 14:40:00,86.35,86.36,86.35,86.36,8613.0,78.0581,78.0672,78.0581,78.0672,8613.0
2021-01-15 14:50:00,86.35,86.36,86.35,86.35,18353.0,78.0581,78.0672,78.0581,78.0581,18353.0
2021-01-15 15:00:00,86.36,86.36,86.35,86.36,37493.0,78.0672,78.0672,78.0581,78.0672,37493.0
2021-01-15 15:10:00,86.36,86.36,86.35,86.36,17187.0,78.0672,78.0672,78.0581,78.0672,17187.0
2021-01-15 15:20:00,86.36,86.36,86.35,86.36,32363.0,78.0672,78.0672,78.0581,78.0672,32363.0
2021-01-15 15:30:00,86.36,86.36,86.35,86.36,43555.0,78.0672,78.0672,78.0581,78.0672,43555.0
2021-01-15 15:40:00,86.36,86.36,86.35,86.36,497764.0,78.0672,78.0672,78.0581,78.0672,497764.0
2021-01-15 15:50:00,86.35,86.36,86.35,86.36,165861.0,78.0581,78.0672,78.0581,78.0672,165861.0
2021-01-19 09:30:00,86.34,86.35,86.34,86.34,77786.0,78.0491,78.0581,78.0491,78.0491,77786.0
2021-01-19 09:40:00,86.35,86.35,86.34,86.35,22492.0,78.0581,78.0581,78.0491,78.0581,22492.0
2021-01-19 09:50:00,86.35,86.35,86.34,86.35,14348.0,78.0581,78.0581,78.0491,78.0581,14348.0
2021-01-19 10:00:00,86.34,86.35,86.34,86.35,20260.0,78.0491,78.0581,78.0491,78.0581,20260.0
2021-01-19 10:10:00,86.35,86.35,86.34,86.35,17480.0,78.0581,78.0581,78.0491,78.0581,17480.0
2021-01-19 10:20:00,86.35,86.35,86.34,86.35,99166.0,78.0581,78.0581,78.0491,78.0581,99166.0
2021-01-19 10:30:00,86.34,86.36,86.34,86.35,32325.0,78.0491,78.0672,78.0491,78.0581,32325.0
2021-01-19 10:40:00,86.36,86.36,86.35,86.36,70102.0,78.0672,78.0672,78.0581,78.0672,70102.0
2021-01-19 10:50:00,86.36,86.36,86.35,86.36,86019.0,78.0672,78.0672,78.0581,78.0672,86019.0
2021-01-19 11:00:00,86.36,86.37,86.36,86.36,288488.0,78.0672,78.0762,78.0672,78.0672,288488.0
2021-01-19 11:10:00,86.36,86.37,86.36,86.37,90972.0,78.0672,78.0762,78.0672,78.0762,90972.0
2021-01-19 11:20:00,86.37,86.37,86.36,86.36,69052.0,78.0762,78.0762,78.0672,78.0672,69052.0
2021-01-19 11:30:00,86.36,86.37,86.36,86.37,33869.0,78.0672,78.0762,78.0672,78.0762,33869.0
2021-01-19 11:40:00,86.37,86.37,86.36,86.37,43961.0,78.0762,78.0762,78.0672,78.0762,43961.0
2021-01-19 11:50:00,86.37,86.37,86.36,86.37,26853.0,78.0762,78.0762,78.0672,78.0762,26853.0
2021-01-19 12:00:00,86.36,86.37,86.36,86.37,12999.0,78.0672,78.0762,78.0672,78.0762,12999.0
2021-01-19 12:10:00,86.37,86.37,86.36,86.37,10496.0,78.0762,78.0762,78.0672,78.0762,10496.0
2021-01-19 12:20:00,86.37,86.37,86.36,86.37,20979.0,78.0762,78.0762,78.0672,78.0762,20979.0
2021-01-19 12:30:00,86.37,86.38,86.36,86.38,23457.0,78.0762,78.0853,78.0672,78.0853,23457.0
2021-01-19 12:40:00,86.37,86.38,86.37,86.37,27580.0,78.0762,78.0853,78.0762,78.0762,27580.0
2021-01-19 12:50:00,86.37,86.38,86.37,86.37,23827.0,78.0762,78.0853,78.0762,78.0762,23827.0
2021-01-19 13:00:00,86.37,86.38,86.37,86.38,22084.0,78.0762,78.0853,78.0762,78.0853,22084.0
2021-01-19 13:10:00,86.37,86.38,86.37,86.37,11529.0,78.0762,78.0853,78.0762,78.0762,11529.0
2021-01-19 13:20:00,86.37,86.38,86.37,86.37,22664.0,78.0762,78.0853,78.0762,78.0762,22664.0
2021-01-19 13:30:00,86.37,86.38,86.37,86.37,20246.0,78.0762,78.0853,78.0762,78.0762,20246.0
2021-01-19 13:40:00,86.38,86.38,86.37,86.37,98005.0,78.0853,78.0853,78.0762,78.0762,98005.0
2021-01-19 13:50:00,86.38,86.38,86.37,86.37,140742.0,78.0853,78.0853,78.0762,78.0762,140742.0
2021-01-19 14:00:00,86.37,86.38,86.37,86.37,23860.0,78.0762,78.0853,78.0762,78.0762,23860.0
2021-01-19 14:10:00,86.38,86.38,86.37,86.38,31805.0,78.0853,78.0853,78.0762,78.0853,31805.0
2021-01-19 14:20:00,86.37,86.38,86.36,86.36,244410.0,78.0762,78.0853,78.0672,78.0672,244410.0
2021-01-19 14:30:00,86.37,86.37,86.36,86.37,47550.0,78.0762,78.0762,78.0672,78.0762,47550.0
2021-01-19 14:40:00,86.36,86.38,86.36,86.37,279030.0,78.0672,78.0853,78.0672,78.0762,279030.0
2021-01-19 14:50:00,86.37,86.38,86.37,86.37,34960.0,78.0762,78.0853,78.0762,78.0762,34960.0
2021-01-19 15:00:00,86.37,86.38,86.37,86.37,46535.0,78.0762,78.0853,78.0762,78.0762,46535.0
2021-01-19 15:10:00,86.37,86.38,86.37,86.37,46276.0,78.0762,78.0853,78.0762,78.0762,46276.0
2021-01-19 15:20:00,86.38,86.38,86.37,86.37,73695.0,78.0853,78.0853,78.0762,78.0762,73695.0
2021-01-19 15:30:00,86.37,86.38,86.37,86.37,79549.0,78.0762,78.0853,78.0762,78.0762,79549.0
2021-01-19 15:40:00,86.37,86.38,86.37,86.37,40899.0,78.0762,78.0853,78.0762,78.0762,40899.0
2021-01-19 15:50:00,86.37,86.38,86.37,86.37,168047.0,78.0762,78.0853,78.0762,78.0762,168047.0
2021-01-20 09:30:00,86.37,86.37,86.36,86.36,49154.0,78.0762,78.0762,78.0672,78.0672,49154.0
2021-01-20 09:40:00,86.37,86.37,86.36,86.37,27102.0,78.0762,78.0762,78.0672,78.0762,27102.0
2021-01-20 09:50:00,86.37,86.37,86.36,86.36,13332.0,78.0762,78.0762,78.0672,78.0672,13332.0
2021-01-20 10:00:00,86.37,86.37,86.36,86.36,25879.0,78.0762,78.0762,78.0672,78.0672,25879.0
2021-01-20 10:10:00,86.37,86.37,86.36,86.37,115837.0,78.0762,78.0762,78.0672,78.0762,115837.0
2021-01-20 10:20:00,86.37,86.37,86.36,86.37,16351.0,78.0762,78.0762,78.0672,78.0762,16351.0
2021-01-20 10:30:00,86.37,86.37,86.36,86.37,21035.0,78.0762,78.0762,78.0672,78.0762,21035.0
2021-01-20 10:40:00,86.37,86.38,86.36,86.38,20859.0,78.0762,78.0853,78.0672,78.0853,20859.0
2021-01-20 10:50:00,86.37,86.38,86.37,86.38,13201.0,78.0762,78.0853,78.0762,78.0853,13201.0
2021-01-20 11:00:00,86.38,86.38,86.37,86.37,12425.0,78.0853,78.0853,78.0762,78.0762,12425.0
2021-01-20 11:10:00,86.38,86.38,86.37,86.37,56585.0,78.0853,78.0853,78.0762,78.0762,56585.0
2021-01-20 11:20:00,86.38,86.38,86.36,86.36,168502.0,78.0853,78.0853,78.0672,78.0672,168502.0
2021-01-20 11:30:00,86.36,86.37,86.36,86.37,18260.0,78.0672,78.0762,78.0672,78.0762,18260.0
2021-01-20 11:40:00,86.37,86.37,86.36,86.37,18682.0,78.0762,78.0762,78.0672,78.0762,18682.0
2021-01-20 11:50:00,86.37,86.37,86.36,86.37,61917.0,78.0762,78.0762,78.0672,78.0762,61917.0
2021-01-20 12:00:00,86.37,86.37,86.36,86.37,26361.0,78.0762,78.0762,78.0672,78.0762,26361.0
2021-01-20 12:10:00,86.37,86.37,86.36,86.37,35507.0,78.0762,78.0762,78.0672,78.0762,35507.0
2021-01-20 12:20:00,86.37,86.37,86.36,86.37,32969.0,78.0762,78.0762,78.0672,78.0762,32969.0
2021-01-20 12:30:00,86.37,86.37,86.36,86.37,39724.0,78.0762,78.0762,78.0672,78.0762,39724.0
2021-01-20 12:40:00,86.37,86.37,86.36,86.36,32365.0,78.0762,78.0762,78.0672,78.0672,32365.0
2021-01-20 12:50:00,86.37,86.37,86.36,86.37,26459.0,78.0762,78.0762,78.0672,78.0762,26459.0
2021-01-20 13:00:00,86.37,86.37,86.36,86.37,28850.0,78.0762,78.0762,78.0672,78.0762,28850.0
2021-01-20 13:10:00,86.37,86.38,86.36,86.38,52475.0,78.0762,78.0853,78.0672,78.0853,52475.0
2021-01-20 13:20:00,86.38,86.38,86.37,86.38,15185.0,78.0853,78.0853,78.0762,78.0853,15185.0
2021-01-20 13:30:00,86.37,86.38,86.37,86.38,28183.0,78.0762,78.0853,78.0762,78.0853,28183.0
2021-01-20 13:40:00,86.37,86.38,86.37,86.38,83400.0,78.0762,78.0853,78.0762,78.0853,83400.0
2021-01-20 13:50:00,86.38,86.38,86.37,86.38,48397.0,78.0853,78.0853,78.0762,78.0853,48397.0
2021-01-20 14:00:00,86.38,86.38,86.37,86.37,38416.0,78.0853,78.0853,78.0762,78.0762,38416.0
2021-01-20 14:10:00,86.38,86.38,86.37,86.38,45174.0,78.0853,78.0853,78.0762,78.0853,45174.0
2021-01-20 14:20:00,86.38,86.38,86.37,86.37,31802.0,78.0853,78.0853,78.0762,78.0762,31802.0
2021-01-20 14:30:00,86.38,86.38,86.37,86.38,40923.0,78.0853,78.0853,78.0762,78.0853,40923.0
2021-01-20 14:40:00,86.38,86.38,86.37,86.38,47427.0,78.0853,78.0853,78.0762,78.0853,47427.0
2021-01-20 14:50:00,86.38,86.38,86.37,86.37,50026.0,78.0853,78.0853,78.0762,78.0762,50026.0
2021-01-20 15:00:00,86.38,86.38,86.37,86.38,28807.0,78.0853,78.0853,78.0762,78.0853,28807.0
2021-01-20 15:10:00,86.38,86.38,86.37,86.38,147093.0,78.0853,78.0853,78.0762,78.0853,147093.0
2021-01-20 15:20:00,86.37,86.38,86.37,86.38,248851.0,78.0762,78.0853,78.0762,78.0853,248851.0
2021-01-20 15:30:00,86.37,86.38,86.37,86.37,67741.0,78.0762,78.0853,78.0762,78.0762,67741.0
2021-01-20 15:40:00,86.37,86.38,86.37,86.38,56852.0,78.0762,78.0853,78.0762,78.0853,56852.0
2021-01-20 15:50:00,86.37,86.38,86.37,86.37,126305.0,78.0762,78.0853,78.0762,78.0762,126305.0
2021-01-21 09:30:00,86.38,86.38,86.36,86.38,67522.0,78.0853,78.0853,78.0672,78.0853,67522.0
2021-01-21 09:40:00,86.38,86.38,86.37,86.38,29411.0,78.0853,78.0853,78.0762,78.0853,29411.0
2021-01-21 09:50:00,86.38,86.38,86.37,86.37,33953.0,78.0853,78.0853,78.0762,78.0762,33953.0
2021-01-21 10:00:00,86.38,86.38,86.37,86.38,34902.0,78.0853,78.0853,78.0762,78.0853,34902.0
2021-01-21 10:10:00,86.38,86.38,86.37,86.38,40858.0,78.0853,78.0853,78.0762,78.0853,40858.0
2021-01-21 10:20:00,86.37,86.38,86.37,86.38,19359.0,78.0762,78.0853,78.0762,78.0853,19359.0
2021-01-21 10:30:00,86.38,86.38,86.37,86.38,22829.0,78.0853,78.0853,78.0762,78.0853,22829.0
2021-01-21 10:40:00,86.38,86.38,86.37,86.37,39829.0,78.0853,78.0853,78.0762,78.0762,39829.0
2021-01-21 10:50:00,86.38,86.38,86.37,86.38,25886.0,78.0853,78.0853,78.0762,78.0853,25886.0
2021-01-21 11:00:00,86.38,86.38,86.37,86.38,41326.0,78.0853,78.0853,78.0762,78.0853,41326.0
2021-01-21 11:10:00,86.38,86.38,86.37,86.38,51806.0,78.0853,78.0853,78.0762,78.0853,51806.0
2021-01-21 11:20:00,86.38,86.38,86.37,86.38,21572.0,78.0853,78.0853,78.0762,78.0853,21572.0
2021-01-21 11:30:00,86.38,86.38,86.37,86.38,38532.0,78.0853,78.0853,78.0762,78.0853,38532.0
2021-01-21 11:40:00,86.38,86.38,86.37,86.38,14241.0,78.0853,78.0853,78.0762,78.0853,14241.0
2021-01-21 11:50:00,86.38,86.38,86.37,86.38,19353.0,78.0853,78.0853,78.0762,78.0853,19353.0
2021-01-21 12:00:00,86.38,86.38,86.37,86.38,44263.0,78.0853,78.0853,78.0762,78.0853,44263.0
2021-01-21 12:10:00,86.38,86.38,86.37,86.38,31157.0,78.0853,78.0853,78.0762,78.0853,31157.0
2021-01-21 12:20:00,86.38,86.39,86.37,86.38,79304.0,78.0853,78.0943,78.0762,78.0853,79304.0
2021-01-21 12:30:00,86.38,86.39,86.38,86.39,70183.0,78.0853,78.0943,78.0853,78.0943,70183.0
2021-01-21 12:40:00,86.38,86.39,86.38,86.39,18301.0,78.0853,78.0943,78.0853,78.0943,18301.0
2021-01-21 12:50:00,86.38,86.39,86.38,86.39,15272.0,78.0853,78.0943,78.0853,78.0943,15272.0
2021-01-21 13:00:00,86.39,86.39,86.38,86.39,32559.0,78.0943,78.0943,78.0853,78.0943,32559.0
2021-01-21 13:10:00,86.39,86.39,86.38,86.39,26120.0,78.0943,78.0943,78.0853,78.0943,26120.0
2021-01-21 13:20:00,86.38,86.39,86.38,86.39,81261.0,78.0853,78.0943,78.0853,78.0943,81261.0
2021-01-21 13:30:00,86.39,86.39,86.38,86.39,47443.0,78.0943,78.0943,78.0853,78.0943,47443.0
2021-01-21 13:40:00,86.39,86.39,86.38,86.38,92951.0,78.0943,78.0943,78.0853,78.0853,92951.0
2021-01-21 13:50:00,86.38,86.39,86.38,86.39,45810.0,78.0853,78.0943,78.0853,78.0943,45810.0
2021-01-21 14:00:00,86.39,86.39,86.38,86.39,16662.0,78.0943,78.0943,78.0853,78.0943,16662.0
2021-01-21 14:10:00,86.39,86.39,86.38,86.39,20269.0,78.0943,78.0943,78.0853,78.0943,20269.0
2021-01-21 14:20:00,86.39,86.39,86.38,86.38,35894.0,78.0943,78.0943,78.0853,78.0853,35894.0
2021-01-21 14:30:00,86.39,86.39,86.38,86.39,33014.0,78.0943,78.0943,78.0853,78.0943,33014.0
2021-01-21 14:40:00,86.39,86.39,86.38,86.39,43363.0,78.0943,78.0943,78.0853,78.0943,43363.0
2021-01-21 14:50:00,86.39,86.39,86.38,86.39,27571.0,78.0943,78.0943,78.0853,78.0943,27571.0
2021-01-21 15:00:00,86.39,86.39,86.38,86.39,19874.0,78.0943,78.0943,78.0853,78.0943,19874.0
2021-01-21 15:10:00,86.38,86.39,86.38,86.39,23635.0,78.0853,78.0943,78.0853,78.0943,23635.0
2021-01-21 15:20:00,86.38,86.39,86.38,86.38,29388.0,78.0853,78.0943,78.0853,78.0853,29388.0
2021-01-21 15:30:00,86.38,86.39,86.38,86.39,42643.0,78.0853,78.0943,78.0853,78.0943,42643.0
2021-01-21 15:40:00,86.38,86.39,86.38,86.38,21454.0,78.0853,78.0943,78.0853,78.0853,21454.0
2021-01-21 15:50:00,86.38,86.39,86.38,86.39,66495.0,78.0853,78.0943,78.0853,78.0943,66495.0
2021-01-22 09:30:00,86.38,86.39,86.38,86.39,132009.0,78.0853,78.0943,78.0853,78.0943,132009.0
2021-01-22 09:40:00,86.38,86.39,86.38,86.39,17963.0,78.0853,78.0943,78.0853,78.0943,17963.0
2021-01-22 09:50:00,86.39,86.39,86.38,86.39,89183.0,78.0943,78.0943,78.0853,78.0943,89183.0
2021-01-22 10:00:00,86.39,86.39,86.38,86.38,81188.0,78.0943,78.0943,78.0853,78.0853,81188.0
2021-01-22 10:10:00,86.38,86.39,86.38,86.39,89938.0,78.0853,78.0943,78.0853,78.0943,89938.0
2021-01-22 10:20:00,86.39,86.39,86.38,86.39,14750.0,78.0943,78.0943,78.0853,78.0943,14750.0
2021-01-22 10:30:00,86.38,86.39,86.38,86.38,272027.0,78.0853,78.0943,78.0853,78.0853,272027.0
2021-01-22 10:40:00,86.38,86.39,86.38,86.39,309159.0,78.0853,78.0943,78.0853,78.0943,309159.0
2021-01-22 10:50:00,86.39,86.39,86.38,86.38,39827.0,78.0943,78.0943,78.0853,78.0853,39827.0
2021-01-22 11:00:00,86.39,86.39,86.38,86.38,53030.0,78.0943,78.0943,78.0853,78.0853,53030.0
2021-01-22 11:10:00,86.39,86.39,86.38,86.39,16118.0,78.0943,78.0943,78.0853,78.0943,16118.0
2021-01-22 11:20:00,86.39,86.39,86.38,86.38,18665.0,78.0943,78.0943,78.0853,78.0853,18665.0
2021-01-22 11:30:00,86.39,86.39,86.38,86.38,58849.0,78.0943,78.0943,78.0853,78.0853,58849.0
2021-01-22 11:40:00,86.39,86.39,86.38,86.39,12431.0,78.0943,78.0943,78.0853,78.0943,12431.0
2021-01-22 11:50:00,86.38,86.39,86.38,86.39,12277.0,78.0853,78.0943,78.0853,78.0943,12277.0
2021-01-22 12:00:00,86.39,86.39,86.38,86.39,36364.0,78.0943,78.0943,78.0853,78.0943,36364.0
2021-01-22 12:10:00,86.38,86.39,86.38,86.39,14913.0,78.0853,78.0943,78.0853,78.0943,14913.0
2021-01-22 12:20:00,86.39,86.39,86.38,86.38,30143.0,78.0943,78.0943,78.0853,78.0853,30143.0
2021-01-22 12:30:00,86.39,86.39,86.38,86.39,11479.0,78.0943,78.0943,78.0853,78.0943,11479.0
2021-01-22 12:40:00,86.39,86.39,86.38,86.39,31158.0,78.0943,78.0943,78.0853,78.0943,31158.0
2021-01-22 12:50:00,86.39,86.39,86.38,86.39,19015.0,78.0943,78.0943,78.0853,78.0943,19015.0
2021-01-22 13:00:00,86.38,86.39,86.38,86.39,15319.0,78.0853,78.0943,78.0853,78.0943,15319.0
2021-01-22 13:10:00,86.39,86.39,86.38,86.39,11519.0,78.0943,78.0943,78.0853,78.0943,11519.0
2021-01-22 13:20:00,86.39,86.39,86.38,86.39,16013.0,78.0943,78.0943,78.0853,78.0943,16013.0
2021-01-22 13:30:00,86.38,86.39,86.38,86.39,20576.0,78.0853,78.0943,78.0853,78.0943,20576.0
2021-01-22 13:40:00,86.39,86.39,86.38,86.39,20321.0,78.0943,78.0943,78.0853,78.0943,20321.0
2021-01-22 13:50:00,86.39,86.39,86.38,86.39,50298.0,78.0943,78.0943,78.0853,78.0943,50298.0
2021-01-22 14:00:00,86.38,86.39,86.38,86.39,58226.0,78.0853,78.0943,78.0853,78.0943,58226.0
2021-01-22 14:10:00,86.39,86.39,86.38,86.39,39961.0,78.0943,78.0943,78.0853,78.0943,39961.0
2021-01-22 14:20:00,86.39,86.39,86.38,86.38,290223.0,78.0943,78.0943,78.0853,78.0853,290223.0
2021-01-22 14:30:00,86.38,86.39,86.38,86.39,39389.0,78.0853,78.0943,78.0853,78.0943,39389.0
2021-01-22 14:40:00,86.38,86.39,86.38,86.39,24309.0,78.0853,78.0943,78.0853,78.0943,24309.0
2021-01-22 14:50:00,86.39,86.39,86.38,86.38,37943.0,78.0943,78.0943,78.0853,78.0853,37943.0
2021-01-22 15:00:00,86.39,86.39,86.38,86.39,33152.0,78.0943,78.0943,78.0853,78.0943,33152.0
2021-01-22 15:10:00,86.39,86.39,86.38,86.39,50732.0,78.0943,78.0943,78.0853,78.0943,50732.0
2021-01-22 15:20:00,86.38,86.39,86.38,86.39,61956.0,78.0853,78.0943,78.0853,78.0943,61956.0
2021-01-22 15:30:00,86.39,86.39,86.38,86.39,48047.0,78.0943,78.0943,78.0853,78.0943,48047.0
2021-01-22 15:40:00,86.39,86.39,86.38,86.38,26868.0,78.0943,78.0943,78.0853,78.0853,26868.0
2021-01-22 15:50:00,86.38,86.39,86.38,86.38,337348.0,78.0853,78.0943,78.0853,78.0853,337348.0
2021-01-25 09:30:00,86.38,86.39,86.38,86.38,27799.0,78.0853,78.0943,78.0853,78.0853,27799.0
2021-01-25 09:40:00,86.38,86.39,86.38,86.39,44943.0,78.0853,78.0943,78.0853,78.0943,44943.0
2021-01-25 09:50:00,86.39,86.39,86.38,86.38,25625.0,78.0943,78.0943,78.0853,78.0853,25625.0
2021-01-25 10:00:00,86.38,86.39,86.38,86.38,14290.0,78.0853,78.0943,78.0853,78.0853,14290.0
2021-01-25 10:10:00,86.39,86.39,86.38,86.38,14767.0,78.0943,78.0943,78.0853,78.0853,14767.0
2021-01-25 10:20:00,86.38,86.39,86.38,86.39,212127.0,78.0853,78.0943,78.0853,78.0943,212127.0
2021-01-25 10:30:00,86.39,86.39,86.38,86.39,17773.0,78.0943,78.0943,78.0853,78.0943,17773.0
2021-01-25 10:40:00,86.38,86.39,86.38,86.39,18370.0,78.0853,78.0943,78.0853,78.0943,18370.0
2021-01-25 10:50:00,86.39,86.39,86.38,86.39,77513.0,78.0943,78.0943,78.0853,78.0943,77513.0
2021-01-25 11:00:00,86.39,86.39,86.38,86.39,25380.0,78.0943,78.0943,78.0853,78.0943,25380.0
2021-01-25 11:10:00,86.39,86.39,86.38,86.39,17757.0,78.0943,78.0943,78.0853,78.0943,17757.0
2021-01-25 11:20:00,86.39,86.39,86.38,86.39,59655.0,78.0943,78.0943,78.0853,78.0943,59655.0
2021-01-25 11:30:00,86.39,86.39,86.38,86.39,36937.0,78.0943,78.0943,78.0853,78.0943,36937.0
2021-01-25 11:40:00,86.39,86.39,86.38,86.39,25073.0,78.0943,78.0943,78.0853,78.0943,25073.0
2021-01-25 11:50:00,86.39,86.39,86.38,86.39,40299.0,78.0943,78.0943,78.0853,78.0943,40299.0
2021-01-25 12:00:00,86.39,86.39,86.38,86.39,18089.0,78.0943,78.0943,78.0853,78.0943,18089.0
2021-01-25 12:10:00,86.39,86.39,86.38,86.39,31044.0,78.0943,78.0943,78.0853,78.0943,31044.0
2021-01-25 12:20:00,86.39,86.39,86.38,86.39,11325.0,78.0943,78.0943,78.0853,78.0943,11325.0
2021-01-25 12:30:00,86.39,86.39,86.38,86.39,12254.0,78.0943,78.0943,78.0853,78.0943,12254.0
2021-01-25 12:40:00,86.39,86.39,86.38,86.39,94321.0,78.0943,78.0943,78.0853,78.0943,94321.0
2021-01-25 12:50:00,86.39,86.39,86.38,86.39,18918.0,78.0943,78.0943,78.0853,78.0943,18918.0
2021-01-25 13:00:00,86.39,86.39,86.38,86.39,25696.0,78.0943,78.0943,78.0853,78.0943,25696.0
2021-01-25 13:10:00,86.39,86.39,86.38,86.38,26102.0,78.0943,78.0943,78.0853,78.0853,26102.0
2021-01-25 13:20:00,86.39,86.39,86.38,86.39,49418.0,78.0943,78.0943,78.0853,78.0943,49418.0
2021-01-25 13:30:00,86.39,86.39,86.38,86.39,24570.0,78.0943,78.0943,78.0853,78.0943,24570.0
2021-01-25 13:40:00,86.39,86.39,86.38,86.39,83967.0,78.0943,78.0943,78.0853,78.0943,83967.0
2021-01-25 13:50:00,86.39,86.39,86.38,86.39,203200.0,78.0943,78.0943,78.0853,78.0943,203200.0
2021-01-25 14:00:00,86.38,86.39,86.38,86.39,86698.0,78.0853,78.0943,78.0853,78.0943,86698.0
2021-01-25 14:10:00,86.39,86.39,86.38,86.39,28261.0,78.0943,78.0943,78.0853,78.0943,28261.0
2021-01-25 14:20:00,86.39,86.39,86.38,86.38,26112.0,78.0943,78.0943,78.0853,78.0853,26112.0
2021-01-25 14:30:00,86.39,86.39,86.38,86.39,54724.0,78.0943,78.0943,78.0853,78.0943,54724.0
2021-01-25 14:40:00,86.39,86.39,86.38,86.39,29717.0,78.0943,78.0943,78.0853,78.0943,29717.0
2021-01-25 14:50:00,86.39,86.39,86.38,86.39,23327.0,78.0943,78.0943,78.0853,78.0943,23327.0
2021-01-25 15:00:00,86.39,86.39,86.38,86.38,35355.0,78.0943,78.0943,78.0853,78.0853,35355.0
2021-01-25 15:10:00,86.39,86.39,86.38,86.39,107094.0,78.0943,78.0943,78.0853,78.0943,107094.0
2021-01-25 15:20:00,86.38,86.39,86.38,86.39,22094.0,78.0853,78.0943,78.0853,78.0943,22094.0
2021-01-25 15:30:00,86.39,86.39,86.38,86.39,20250.0,78.0943,78.0943,78.0853,78.0943,20250.0
2021-01-25 15:40:00,86.39,86.39,86.38,86.39,25818.0,78.0943,78.0943,78.0853,78.0943,25818.0
2021-01-25 15:50:00,86.39,86.39,86.38,86.39,53530.0,78.0943,78.0943,78.0853,78.0943,53530.0
2021-01-26 09:30:00,86.39,86.4,86.39,86.4,38741.0,78.0943,78.1033,78.0943,78.1033,38741.0
2021-01-26 09:40:00,86.39,86.4,86.39,86.4,18526.0,78.0943,78.1033,78.0943,78.1033,18526.0
2021-01-26 09:50:00,86.4,86.4,86.39,86.39,16876.0,78.1033,78.1033,78.0943,78.0943,16876.0
2021-01-26 10:00:00,86.4,86.4,86.39,86.4,28486.0,78.1033,78.1033,78.0943,78.1033,28486.0
2021-01-26 10:10:00,86.39,86.4,86.39,86.39,8463.0,78.0943,78.1033,78.0943,78.0943,8463.0
2021-01-26 10:20:00,86.39,86.4,86.39,86.39,33367.0,78.0943,78.1033,78.0943,78.0943,33367.0
2021-01-26 10:30:00,86.39,86.4,86.39,86.4,11970.0,78.0943,78.1033,78.0943,78.1033,11970.0
2021-01-26 10:40:00,86.4,86.4,86.39,86.4,9740.0,78.1033,78.1033,78.0943,78.1033,9740.0
2021-01-26 10:50:00,86.39,86.4,86.39,86.39,27730.0,78.0943,78.1033,78.0943,78.0943,27730.0
2021-01-26 11:00:00,86.39,86.4,86.39,86.39,41274.0,78.0943,78.1033,78.0943,78.0943,41274.0
2021-01-26 11:10:00,86.4,86.4,86.39,86.39,13454.0,78.1033,78.1033,78.0943,78.0943,13454.0
2021-01-26 11:20:00,86.4,86.4,86.39,86.39,10096.0,78.1033,78.1033,78.0943,78.0943,10096.0
2021-01-26 11:30:00,86.39,86.4,86.39,86.39,10632.0,78.0943,78.1033,78.0943,78.0943,10632.0
2021-01-26 11:40:00,86.4,86.4,86.39,86.39,313846.0,78.1033,78.1033,78.0943,78.0943,313846.0
2021-01-26 11:50:00,86.39,86.4,86.39,86.4,8920.0,78.0943,78.1033,78.0943,78.1033,8920.0
2021-01-26 12:00:00,86.4,86.4,86.39,86.39,12189.0,78.1033,78.1033,78.0943,78.0943,12189.0
2021-01-26 12:10:00,86.4,86.4,86.39,86.4,12052.0,78.1033,78.1033,78.0943,78.1033,12052.0
2021-01-26 12:20:00,86.4,86.4,86.39,86.4,14326.0,78.1033,78.1033,78.0943,78.1033,14326.0
2021-01-26 12:30:00,86.4,86.4,86.39,86.4,12625.0,78.1033,78.1033,78.0943,78.1033,12625.0
2021-01-26 12:40:00,86.4,86.4,86.39,86.4,12821.0,78.1033,78.1033,78.0943,78.1033,12821.0
2021-01-26 12:50:00,86.4,86.4,86.39,86.39,7255.0,78.1033,78.1033,78.0943,78.0943,7255.0
2021-01-26 13:00:00,86.4,86.4,86.39,86.39,10897.0,78.1033,78.1033,78.0943,78.0943,10897.0
2021-01-26 13:10:00,86.39,86.4,86.39,86.39,27956.0,78.0943,78.1033,78.0943,78.0943,27956.0
2021-01-26 13:20:00,86.39,86.4,86.39,86.39,26758.0,78.0943,78.1033,78.0943,78.0943,26758.0
2021-01-26 13:30:00,86.39,86.4,86.39,86.39,50581.0,78.0943,78.1033,78.0943,78.0943,50581.0
2021-01-26 13:40:00,86.39,86.4,86.39,86.39,38543.0,78.0943,78.1033,78.0943,78.0943,38543.0
2021-01-26 13:50:00,86.4,86.4,86.39,86.39,26662.0,78.1033,78.1033,78.0943,78.0943,26662.0
2021-01-26 14:00:00,86.39,86.4,86.39,86.39,72693.0,78.0943,78.1033,78.0943,78.0943,72693.0
2021-01-26 14:10:00,86.39,86.4,86.39,86.39,71871.0,78.0943,78.1033,78.0943,78.0943,71871.0
2021-01-26 14:20:00,86.39,86.4,86.38,86.39,66518.0,78.0943,78.1033,78.0853,78.0943,66518.0
2021-01-26 14:30:00,86.39,86.39,86.38,86.39,58730.0,78.0943,78.0943,78.0853,78.0943,58730.0
2021-01-26 14:40:00,86.39,86.39,86.38,86.39,37301.0,78.0943,78.0943,78.0853,78.0943,37301.0
2021-01-26 14:50:00,86.39,86.39,86.38,86.39,29775.0,78.0943,78.0943,78.0853,78.0943,29775.0
2021-01-26 15:00:00,86.39,86.39,86.38,86.39,35343.0,78.0943,78.0943,78.0853,78.0943,35343.0
2021-01-26 15:10:00,86.39,86.39,86.38,86.39,31770.0,78.0943,78.0943,78.0853,78.0943,31770.0
2021-01-26 15:20:00,86.39,86.39,86.38,86.39,39155.0,78.0943,78.0943,78.0853,78.0943,39155.0
2021-01-26 15:30:00,86.39,86.39,86.38,86.39,123731.0,78.0943,78.0943,78.0853,78.0943,123731.0
2021-01-26 15:40:00,86.39,86.39,86.38,86.39,53549.0,78.0943,78.0943,78.0853,78.0943,53549.0
2021-01-26 15:50:00,86.39,86.39,86.38,86.38,107945.0,78.0943,78.0943,78.0853,78.0853,107945.0
2021-01-27 09:30:00,86.4,86.4,86.39,86.4,51321.0,78.1033,78.1033,78.0943,78.1033,51321.0
2021-01-27 09:40:00,86.4,86.4,86.39,86.4,58003.0,78.1033,78.1033,78.0943,78.1033,58003.0
2021-01-27 09:50:00,86.4,86.4,86.39,86.4,720631.0,78.1033,78.1033,78.0943,78.1033,720631.0
2021-01-27 10:00:00,86.4,86.4,86.39,86.4,26619.0,78.1033,78.1033,78.0943,78.1033,26619.0
2021-01-27 10:10:00,86.4,86.4,86.39,86.4,18383.0,78.1033,78.1033,78.0943,78.1033,18383.0
2021-01-27 10:20:00,86.4,86.4,86.39,86.4,10726.0,78.1033,78.1033,78.0943,78.1033,10726.0
2021-01-27 10:30:00,86.4,86.4,86.39,86.4,24666.0,78.1033,78.1033,78.0943,78.1033,24666.0
2021-01-27 10:40:00,86.4,86.4,86.39,86.4,67459.0,78.1033,78.1033,78.0943,78.1033,67459.0
2021-01-27 10:50:00,86.4,86.4,86.39,86.4,34291.0,78.1033,78.1033,78.0943,78.1033,34291.0
2021-01-27 11:00:00,86.4,86.4,86.39,86.4,30102.0,78.1033,78.1033,78.0943,78.1033,30102.0
2021-01-27 11:10:00,86.4,86.4,86.39,86.4,78893.0,78.1033,78.1033,78.0943,78.1033,78893.0
2021-01-27 11:20:00,86.4,86.4,86.39,86.4,31143.0,78.1033,78.1033,78.0943,78.1033,31143.0
2021-01-27 11:30:00,86.4,86.4,86.39,86.4,17773.0,78.1033,78.1033,78.0943,78.1033,17773.0
2021-01-27 11:40:00,86.4,86.41,86.39,86.4,632660.0,78.1033,78.1124,78.0943,78.1033,632660.0
2021-01-27 11:50:00,86.4,86.41,86.4,86.4,66406.0,78.1033,78.1124,78.1033,78.1033,66406.0
2021-01-27 12:00:00,86.41,86.41,86.4,86.41,19953.0,78.1124,78.1124,78.1033,78.1124,19953.0
2021-01-27 12:10:00,86.4,86.41,86.39,86.39,268163.0,78.1033,78.1124,78.0943,78.0943,268163.0
2021-01-27 12:20:00,86.4,86.4,86.39,86.4,10494.0,78.1033,78.1033,78.0943,78.1033,10494.0
2021-01-27 12:30:00,86.4,86.4,86.39,86.4,17103.0,78.1033,78.1033,78.0943,78.1033,17103.0
2021-01-27 12:40:00,86.4,86.4,86.39,86.4,11254.0,78.1033,78.1033,78.0943,78.1033,11254.0
2021-01-27 12:50:00,86.39,86.4,86.39,86.4,23436.0,78.0943,78.1033,78.0943,78.1033,23436.0
2021-01-27 13:00:00,86.4,86.4,86.39,86.4,15776.0,78.1033,78.1033,78.0943,78.1033,15776.0
2021-01-27 13:10:00,86.4,86.4,86.39,86.4,20087.0,78.1033,78.1033,78.0943,78.1033,20087.0
2021-01-27 13:20:00,86.39,86.4,86.39,86.4,23861.0,78.0943,78.1033,78.0943,78.1033,23861.0
2021-01-27 13:30:00,86.4,86.4,86.39,86.39,30398.0,78.1033,78.1033,78.0943,78.0943,30398.0
2021-01-27 13:40:00,86.4,86.4,86.39,86.4,29887.0,78.1033,78.1033,78.0943,78.1033,29887.0
2021-01-27 13:50:00,86.4,86.4,86.39,86.4,177408.0,78.1033,78.1033,78.0943,78.1033,177408.0
2021-01-27 14:00:00,86.4,86.4,86.39,86.4,260147.0,78.1033,78.1033,78.0943,78.1033,260147.0
2021-01-27 14:10:00,86.39,86.4,86.39,86.4,26598.0,78.0943,78.1033,78.0943,78.1033,26598.0
2021-01-27 14:20:00,86.39,86.4,86.39,86.39,16353.0,78.0943,78.1033,78.0943,78.0943,16353.0
2021-01-27 14:30:00,86.39,86.4,86.39,86.4,9676.0,78.0943,78.1033,78.0943,78.1033,9676.0
2021-01-27 14:40:00,86.4,86.4,86.39,86.39,28327.0,78.1033,78.1033,78.0943,78.0943,28327.0
2021-01-27 14:50:00,86.4,86.4,86.39,86.4,11695.0,78.1033,78.1033,78.0943,78.1033,11695.0
2021-01-27 15:00:00,86.4,86.4,86.39,86.39,90940.0,78.1033,78.1033,78.0943,78.0943,90940.0
2021-01-27 15:10:00,86.4,86.4,86.39,86.39,31505.0,78.1033,78.1033,78.0943,78.0943,31505.0
2021-01-27 15:20:00,86.39,86.4,86.39,86.39,47767.0,78.0943,78.1033,78.0943,78.0943,47767.0
2021-01-27 15:30:00,86.4,86.4,86.39,86.4,71817.0,78.1033,78.1033,78.0943,78.1033,71817.0
2021-01-27 15:40:00,86.39,86.4,86.39,86.4,178492.0,78.0943,78.1033,78.0943,78.1033,178492.0
2021-01-27 15:50:00,86.39,86.4,86.39,86.39,97382.0,78.0943,78.1033,78.0943,78.0943,97382.0
2021-01-28 09:30:00,86.39,86.39,86.38,86.38,42670.0,78.0943,78.0943,78.0853,78.0853,42670.0
2021-01-28 09:40:00,86.39,86.39,86.38,86.39,10048.0,78.0943,78.0943,78.0853,78.0943,10048.0
2021-01-28 09:50:00,86.38,86.39,86.38,86.38,21832.0,78.0853,78.0943,78.0853,78.0853,21832.0
2021-01-28 10:00:00,86.38,86.39,86.38,86.38,38864.0,78.0853,78.0943,78.0853,78.0853,38864.0
2021-01-28 10:10:00,86.39,86.39,86.38,86.38,10372.0,78.0943,78.0943,78.0853,78.0853,10372.0
2021-01-28 10:20:00,86.38,86.39,86.38,86.39,22001.0,78.0853,78.0943,78.0853,78.0943,22001.0
2021-01-28 10:30:00,86.38,86.39,86.38,86.39,51987.0,78.0853,78.0943,78.0853,78.0943,51987.0
2021-01-28 10:40:00,86.38,86.39,86.38,86.38,33422.0,78.0853,78.0943,78.0853,78.0853,33422.0
2021-01-28 10:50:00,86.38,86.39,86.38,86.39,62609.0,78.0853,78.0943,78.0853,78.0943,62609.0
2021-01-28 11:00:00,86.39,86.39,86.38,86.38,27500.0,78.0943,78.0943,78.0853,78.0853,27500.0
2021-01-28 11:10:00,86.39,86.39,86.38,86.39,26984.0,78.0943,78.0943,78.0853,78.0943,26984.0
2021-01-28 11:20:00,86.39,86.39,86.38,86.38,21783.0,78.0943,78.0943,78.0853,78.0853,21783.0
2021-01-28 11:30:00,86.39,86.39,86.38,86.39,22681.0,78.0943,78.0943,78.0853,78.0943,22681.0
2021-01-28 11:40:00,86.38,86.39,86.38,86.38,24992.0,78.0853,78.0943,78.0853,78.0853,24992.0
2021-01-28 11:50:00,86.39,86.39,86.38,86.38,27285.0,78.0943,78.0943,78.0853,78.0853,27285.0
2021-01-28 12:00:00,86.38,86.39,86.38,86.39,45877.0,78.0853,78.0943,78.0853,78.0943,45877.0
2021-01-28 12:10:00,86.38,86.39,86.38,86.39,28982.0,78.0853,78.0943,78.0853,78.0943,28982.0
2021-01-28 12:20:00,86.38,86.39,86.38,86.39,28006.0,78.0853,78.0943,78.0853,78.0943,28006.0
2021-01-28 12:30:00,86.38,86.39,86.38,86.38,22242.0,78.0853,78.0943,78.0853,78.0853,22242.0
2021-01-28 12:40:00,86.38,86.39,86.37,86.38,241761.0,78.0853,78.0943,78.0762,78.0853,241761.0
2021-01-28 12:50:00,86.38,86.38,86.37,86.38,19766.0,78.0853,78.0853,78.0762,78.0853,19766.0
2021-01-28 13:00:00,86.37,86.38,86.37,86.38,46608.0,78.0762,78.0853,78.0762,78.0853,46608.0
2021-01-28 13:10:00,86.38,86.38,86.37,86.38,22545.0,78.0853,78.0853,78.0762,78.0853,22545.0
2021-01-28 13:20:00,86.38,86.38,86.37,86.38,19331.0,78.0853,78.0853,78.0762,78.0853,19331.0
2021-01-28 13:30:00,86.38,86.38,86.37,86.38,29381.0,78.0853,78.0853,78.0762,78.0853,29381.0
2021-01-28 13:40:00,86.38,86.38,86.37,86.38,26426.0,78.0853,78.0853,78.0762,78.0853,26426.0
2021-01-28 13:50:00,86.38,86.38,86.37,86.38,43325.0,78.0853,78.0853,78.0762,78.0853,43325.0
2021-01-28 14:00:00,86.37,86.38,86.37,86.38,23283.0,78.0762,78.0853,78.0762,78.0853,23283.0
2021-01-28 14:10:00,86.38,86.38,86.37,86.38,36294.0,78.0853,78.0853,78.0762,78.0853,36294.0
2021-01-28 14:20:00,86.38,86.38,86.37,86.38,50777.0,78.0853,78.0853,78.0762,78.0853,50777.0
2021-01-28 14:30:00,86.38,86.38,86.37,86.38,28108.0,78.0853,78.0853,78.0762,78.0853,28108.0
2021-01-28 14:40:00,86.38,86.38,86.37,86.38,47264.0,78.0853,78.0853,78.0762,78.0853,47264.0
2021-01-28 14:50:00,86.38,86.38,86.37,86.38,45275.0,78.0853,78.0853,78.0762,78.0853,45275.0
2021-01-28 15:00:00,86.37,86.38,86.37,86.38,156636.0,78.0762,78.0853,78.0762,78.0853,156636.0
2021-01-28 15:10:00,86.38,86.38,86.37,86.38,60514.0,78.0853,78.0853,78.0762,78.0853,60514.0
2021-01-28 15:20:00,86.38,86.38,86.37,86.38,39240.0,78.0853,78.0853,78.0762,78.0853,39240.0
2021-01-28 15:30:00,86.38,86.38,86.37,86.38,49205.0,78.0853,78.0853,78.0762,78.0853,49205.0
2021-01-28 15:40:00,86.38,86.38,86.37,86.38,55227.0,78.0853,78.0853,78.0762,78.0853,55227.0
2021-01-28 15:50:00,86.38,86.38,86.37,86.38,506814.0,78.0853,78.0853,78.0762,78.0853,506814.0
2021-01-29 09:30:00,86.39,86.39,86.38,86.38,160543.0,78.0943,78.0943,78.0853,78.0853,160543.0
2021-01-29 09:40:00,86.39,86.39,86.38,86.38,9930.0,78.0943,78.0943,78.0853,78.0853,9930.0
2021-01-29 09:50:00,86.38,86.39,86.38,86.39,15867.0,78.0853,78.0943,78.0853,78.0943,15867.0
2021-01-29 10:00:00,86.39,86.39,86.38,86.39,16299.0,78.0943,78.0943,78.0853,78.0943,16299.0
2021-01-29 10:10:00,86.39,86.39,86.38,86.39,30028.0,78.0943,78.0943,78.0853,78.0943,30028.0
2021-01-29 10:20:00,86.38,86.39,86.38,86.39,18361.0,78.0853,78.0943,78.0853,78.0943,18361.0
2021-01-29 10:30:00,86.38,86.39,86.38,86.38,33823.0,78.0853,78.0943,78.0853,78.0853,33823.0
2021-01-29 10:40:00,86.39,86.39,86.38,86.39,11491.0,78.0943,78.0943,78.0853,78.0943,11491.0
2021-01-29 10:50:00,86.38,86.39,86.38,86.38,76910.0,78.0853,78.0943,78.0853,78.0853,76910.0
2021-01-29 11:00:00,86.38,86.39,86.38,86.38,20393.0,78.0853,78.0943,78.0853,78.0853,20393.0
2021-01-29 11:10:00,86.39,86.39,86.38,86.39,22448.0,78.0943,78.0943,78.0853,78.0943,22448.0
2021-01-29 11:20:00,86.39,86.39,86.38,86.39,28528.0,78.0943,78.0943,78.0853,78.0943,28528.0
2021-01-29 11:30:00,86.38,86.39,86.38,86.39,82327.0,78.0853,78.0943,78.0853,78.0943,82327.0
2021-01-29 11:40:00,86.39,86.4,86.38,86.4,55300.0,78.0943,78.1033,78.0853,78.1033,55300.0
2021-01-29 11:50:00,86.4,86.4,86.39,86.4,21257.0,78.1033,78.1033,78.0943,78.1033,21257.0
2021-01-29 12:00:00,86.4,86.4,86.39,86.4,28134.0,78.1033,78.1033,78.0943,78.1033,28134.0
2021-01-29 12:10:00,86.39,86.4,86.39,86.4,28534.0,78.0943,78.1033,78.0943,78.1033,28534.0
2021-01-29 12:20:00,86.4,86.4,86.39,86.39,18895.0,78.1033,78.1033,78.0943,78.0943,18895.0
2021-01-29 12:30:00,86.4,86.4,86.39,86.4,150015.0,78.1033,78.1033,78.0943,78.1033,150015.0
2021-01-29 12:40:00,86.4,86.4,86.39,86.4,15861.0,78.1033,78.1033,78.0943,78.1033,15861.0
2021-01-29 12:50:00,86.39,86.4,86.39,86.4,103577.0,78.0943,78.1033,78.0943,78.1033,103577.0
2021-01-29 13:00:00,86.39,86.4,86.39,86.4,105494.0,78.0943,78.1033,78.0943,78.1033,105494.0
2021-01-29 13:10:00,86.4,86.4,86.39,86.4,41716.0,78.1033,78.1033,78.0943,78.1033,41716.0
2021-01-29 13:20:00,86.39,86.4,86.39,86.4,15917.0,78.0943,78.1033,78.0943,78.1033,15917.0
2021-01-29 13:30:00,86.39,86.4,86.39,86.4,25619.0,78.0943,78.1033,78.0943,78.1033,25619.0
2021-01-29 13:40:00,86.39,86.4,86.39,86.39,19432.0,78.0943,78.1033,78.0943,78.0943,19432.0
2021-01-29 13:50:00,86.39,86.4,86.39,86.4,34403.0,78.0943,78.1033,78.0943,78.1033,34403.0
2021-01-29 14:00:00,86.39,86.4,86.39,86.39,67553.0,78.0943,78.1033,78.0943,78.0943,67553.0
2021-01-29 14:10:00,86.4,86.4,86.39,86.4,19391.0,78.1033,78.1033,78.0943,78.1033,19391.0
2021-01-29 14:20:00,86.39,86.4,86.39,86.39,31828.0,78.0943,78.1033,78.0943,78.0943,31828.0
2021-01-29 14:30:00,86.4,86.4,86.39,86.4,124911.0,78.1033,78.1033,78.0943,78.1033,124911.0
2021-01-29 14:40:00,86.39,86.4,86.39,86.4,123219.0,78.0943,78.1033,78.0943,78.1033,123219.0
2021-01-29 14:50:00,86.4,86.4,86.39,86.39,195851.0,78.1033,78.1033,78.0943,78.0943,195851.0
2021-01-29 15:00:00,86.4,86.4,86.39,86.39,63164.0,78.1033,78.1033,78.0943,78.0943,63164.0
2021-01-29 15:10:00,86.4,86.4,86.39,86.4,145086.0,78.1033,78.1033,78.0943,78.1033,145086.0
2021-01-29 15:20:00,86.4,86.4,86.39,86.39,82732.0,78.1033,78.1033,78.0943,78.0943,82732.0
2021-01-29 15:30:00,86.4,86.4,86.39,86.4,59836.0,78.1033,78.1033,78.0943,78.1033,59836.0
2021-01-29 15:40:00,86.4,86.4,86.39,86.4,281749.0,78.1033,78.1033,78.0943,78.1033,281749.0
2021-01-29 15:50:00,86.4,86.4,86.39,86.4,169328.0,78.1033,78.1033,78.0943,78.1033,169328.0
2021-02-01 09:30:00,86.38,86.38,86.37,86.38,141821.0,78.1125,78.1125,78.1034,78.1125,141821.0
2021-02-01 09:40:00,86.38,86.38,86.37,86.38,55371.0,78.1125,78.1125,78.1034,78.1125,55371.0
2021-02-01 09:50:00,86.38,86.38,86.37,86.37,23441.0,78.1125,78.1125,78.1034,78.1034,23441.0
2021-02-01 10:00:00,86.37,86.38,86.37,86.37,134090.0,78.1034,78.1125,78.1034,78.1034,134090.0
2021-02-01 10:10:00,86.38,86.38,86.37,86.37,50792.0,78.1125,78.1125,78.1034,78.1034,50792.0
2021-02-01 10:20:00,86.37,86.38,86.37,86.38,34790.0,78.1034,78.1125,78.1034,78.1125,34790.0
2021-02-01 10:30:00,86.38,86.38,86.37,86.37,14296.0,78.1125,78.1125,78.1034,78.1034,14296.0
2021-02-01 10:40:00,86.37,86.38,86.37,86.37,71676.0,78.1034,78.1125,78.1034,78.1034,71676.0
2021-02-01 10:50:00,86.38,86.38,86.37,86.37,32091.0,78.1125,78.1125,78.1034,78.1034,32091.0
2021-02-01 11:00:00,86.37,86.38,86.37,86.38,55507.0,78.1034,78.1125,78.1034,78.1125,55507.0
2021-02-01 11:10:00,86.38,86.38,86.37,86.38,59692.0,78.1125,78.1125,78.1034,78.1125,59692.0
2021-02-01 11:20:00,86.38,86.38,86.37,86.38,62974.0,78.1125,78.1125,78.1034,78.1125,62974.0
2021-02-01 11:30:00,86.38,86.38,86.37,86.38,65505.0,78.1125,78.1125,78.1034,78.1125,65505.0
2021-02-01 11:40:00,86.38,86.38,86.37,86.38,27378.0,78.1125,78.1125,78.1034,78.1125,27378.0
2021-02-01 11:50:00,86.38,86.38,86.37,86.38,117106.0,78.1125,78.1125,78.1034,78.1125,117106.0
2021-02-01 12:00:00,86.38,86.38,86.37,86.38,59527.0,78.1125,78.1125,78.1034,78.1125,59527.0
2021-02-01 12:10:00,86.38,86.38,86.37,86.38,14481.0,78.1125,78.1125,78.1034,78.1125,14481.0
2021-02-01 12:20:00,86.38,86.38,86.37,86.38,8153.0,78.1125,78.1125,78.1034,78.1125,8153.0
2021-02-01 12:30:00,86.38,86.38,86.37,86.38,38387.0,78.1125,78.1125,78.1034,78.1125,38387.0
2021-02-01 12:40:00,86.38,86.38,86.37,86.38,26892.0,78.1125,78.1125,78.1034,78.1125,26892.0
2021-02-01 12:50:00,86.37,86.38,86.37,86.38,46535.0,78.1034,78.1125,78.1034,78.1125,46535.0
2021-02-01 13:00:00,86.38,86.38,86.37,86.38,28673.0,78.1125,78.1125,78.1034,78.1125,28673.0
2021-02-01 13:10:00,86.38,86.38,86.37,86.38,23900.0,78.1125,78.1125,78.1034,78.1125,23900.0
2021-02-01 13:20:00,86.38,86.38,86.37,86.38,44733.0,78.1125,78.1125,78.1034,78.1125,44733.0
2021-02-01 13:30:00,86.38,86.38,86.37,86.38,60138.0,78.1125,78.1125,78.1034,78.1125,60138.0
2021-02-01 13:40:00,86.38,86.38,86.37,86.38,24608.0,78.1125,78.1125,78.1034,78.1125,24608.0
2021-02-01 13:50:00,86.38,86.38,86.37,86.38,51061.0,78.1125,78.1125,78.1034,78.1125,51061.0
2021-02-01 14:00:00,86.38,86.38,86.37,86.38,21977.0,78.1125,78.1125,78.1034,78.1125,21977.0
2021-02-01 14:10:00,86.38,86.38,86.37,86.38,27369.0,78.1125,78.1125,78.1034,78.1125,27369.0
2021-02-01 14:20:00,86.38,86.38,86.37,86.37,166048.0,78.1125,78.1125,78.1034,78.1034,166048.0
2021-02-01 14:30:00,86.38,86.38,86.36,86.37,54554.0,78.1125,78.1125,78.0944,78.1034,54554.0
2021-02-01 14:40:00,86.38,86.38,86.37,86.37,31180.0,78.1125,78.1125,78.1034,78.1034,31180.0
2021-02-01 14:50:00,86.38,86.38,86.37,86.38,56283.0,78.1125,78.1125,78.1034,78.1125,56283.0
2021-02-01 15:00:00,86.38,86.38,86.37,86.38,28217.0,78.1125,78.1125,78.1034,78.1125,28217.0
2021-02-01 15:10:00,86.37,86.38,86.37,86.38,51156.0,78.1034,78.1125,78.1034,78.1125,51156.0
2021-02-01 15:20:00,86.38,86.38,86.37,86.38,62807.0,78.1125,78.1125,78.1034,78.1125,62807.0
2021-02-01 15:30:00,86.38,86.38,86.37,86.38,585086.0,78.1125,78.1125,78.1034,78.1125,585086.0
2021-02-01 15:40:00,86.38,86.38,86.37,86.38,49501.0,78.1125,78.1125,78.1034,78.1125,49501.0
2021-02-01 15:50:00,86.38,86.38,86.37,86.38,252901.0,78.1125,78.1125,78.1034,78.1125,252901.0
2021-02-02 09:30:00,86.37,86.37,86.36,86.37,92954.0,78.1034,78.1034,78.0944,78.1034,92954.0
2021-02-02 09:40:00,86.37,86.37,86.36,86.37,15630.0,78.1034,78.1034,78.0944,78.1034,15630.0
2021-02-02 09:50:00,86.37,86.37,86.36,86.36,14018.0,78.1034,78.1034,78.0944,78.0944,14018.0
2021-02-02 10:00:00,86.36,86.37,86.36,86.36,63649.0,78.0944,78.1034,78.0944,78.0944,63649.0
2021-02-02 10:10:00,86.36,86.37,86.36,86.37,22438.0,78.0944,78.1034,78.0944,78.1034,22438.0
2021-02-02 10:20:00,86.37,86.37,86.36,86.37,28763.0,78.1034,78.1034,78.0944,78.1034,28763.0
2021-02-02 10:30:00,86.37,86.37,86.36,86.37,41982.0,78.1034,78.1034,78.0944,78.1034,41982.0
2021-02-02 10:40:00,86.36,86.37,86.36,86.37,47516.0,78.0944,78.1034,78.0944,78.1034,47516.0
2021-02-02 10:50:00,86.36,86.37,86.36,86.36,73532.0,78.0944,78.1034,78.0944,78.0944,73532.0
2021-02-02 11:00:00,86.36,86.37,86.36,86.37,17556.0,78.0944,78.1034,78.0944,78.1034,17556.0
2021-02-02 11:10:00,86.37,86.37,86.36,86.37,40512.0,78.1034,78.1034,78.0944,78.1034,40512.0
2021-02-02 11:20:00,86.37,86.37,86.36,86.37,22854.0,78.1034,78.1034,78.0944,78.1034,22854.0
2021-02-02 11:30:00,86.36,86.37,86.36,86.36,12855.0,78.0944,78.1034,78.0944,78.0944,12855.0
2021-02-02 11:40:00,86.37,86.37,86.36,86.37,20394.0,78.1034,78.1034,78.0944,78.1034,20394.0
2021-02-02 11:50:00,86.37,86.37,86.36,86.37,79383.0,78.1034,78.1034,78.0944,78.1034,79383.0
2021-02-02 12:00:00,86.37,86.37,86.36,86.37,45898.0,78.1034,78.1034,78.0944,78.1034,45898.0
2021-02-02 12:10:00,86.36,86.37,86.36,86.37,11587.0,78.0944,78.1034,78.0944,78.1034,11587.0
2021-02-02 12:20:00,86.37,86.37,86.36,86.37,44610.0,78.1034,78.1034,78.0944,78.1034,44610.0
2021-02-02 12:30:00,86.37,86.37,86.36,86.36,13971.0,78.1034,78.1034,78.0944,78.0944,13971.0
2021-02-02 12:40:00,86.37,86.37,86.36,86.37,17957.0,78.1034,78.1034,78.0944,78.1034,17957.0
2021-02-02 12:50:00,86.36,86.37,86.36,86.37,15536.0,78.0944,78.1034,78.0944,78.1034,15536.0
2021-02-02 13:00:00,86.36,86.37,86.36,86.36,38048.0,78.0944,78.1034,78.0944,78.0944,38048.0
2021-02-02 13:10:00,86.37,86.37,86.36,86.36,24581.0,78.1034,78.1034,78.0944,78.0944,24581.0
2021-02-02 13:20:00,86.37,86.37,86.36,86.37,38545.0,78.1034,78.1034,78.0944,78.1034,38545.0
2021-02-02 13:30:00,86.37,86.37,86.36,86.37,13209.0,78.1034,78.1034,78.0944,78.1034,13209.0
2021-02-02 13:40:00,86.37,86.37,86.36,86.36,53225.0,78.1034,78.1034,78.0944,78.0944,53225.0
2021-02-02 13:50:00,86.36,86.37,86.36,86.37,5582.0,78.0944,78.1034,78.0944,78.1034,5582.0
2021-02-02 14:00:00,86.37,86.37,86.36,86.37,48180.0,78.1034,78.1034,78.0944,78.1034,48180.0
2021-02-02 14:10:00,86.36,86.37,86.36,86.36,18684.0,78.0944,78.1034,78.0944,78.0944,18684.0
2021-02-02 14:20:00,86.36,86.37,86.36,86.37,23514.0,78.0944,78.1034,78.0944,78.1034,23514.0
2021-02-02 14:30:00,86.36,86.37,86.36,86.37,17802.0,78.0944,78.1034,78.0944,78.1034,17802.0
2021-02-02 14:40:00,86.36,86.37,86.35,86.36,542336.0,78.0944,78.1034,78.0853,78.0944,542336.0
2021-02-02 14:50:00,86.36,86.36,86.35,86.36,44560.0,78.0944,78.0944,78.0853,78.0944,44560.0
2021-02-02 15:00:00,86.36,86.36,86.35,86.36,25713.0,78.0944,78.0944,78.0853,78.0944,25713.0
2021-02-02 15:10:00,86.36,86.36,86.35,86.36,39725.0,78.0944,78.0944,78.0853,78.0944,39725.0
2021-02-02 15:20:00,86.36,86.36,86.35,86.36,50537.0,78.0944,78.0944,78.0853,78.0944,50537.0
2021-02-02 15:30:00,86.36,86.36,86.35,86.36,18111.0,78.0944,78.0944,78.0853,78.0944,18111.0
2021-02-02 15:40:00,86.36,86.36,86.35,86.36,114579.0,78.0944,78.0944,78.0853,78.0944,114579.0
2021-02-02 15:50:00,86.36,86.36,86.35,86.36,76935.0,78.0944,78.0944,78.0853,78.0944,76935.0
2021-02-03 09:30:00,86.35,86.36,86.35,86.35,100104.0,78.0853,78.0944,78.0853,78.0853,100104.0
2021-02-03 09:40:00,86.36,86.36,86.35,86.36,15242.0,78.0944,78.0944,78.0853,78.0944,15242.0
2021-02-03 09:50:00,86.35,86.36,86.35,86.36,16652.0,78.0853,78.0944,78.0853,78.0944,16652.0
2021-02-03 10:00:00,86.36,86.36,86.35,86.36,27599.0,78.0944,78.0944,78.0853,78.0944,27599.0
2021-02-03 10:10:00,86.35,86.36,86.35,86.36,34288.0,78.0853,78.0944,78.0853,78.0944,34288.0
2021-02-03 10:20:00,86.35,86.36,86.35,86.36,10169.0,78.0853,78.0944,78.0853,78.0944,10169.0
2021-02-03 10:30:00,86.36,86.36,86.35,86.35,27157.0,78.0944,78.0944,78.0853,78.0853,27157.0
2021-02-03 10:40:00,86.35,86.36,86.35,86.35,46116.0,78.0853,78.0944,78.0853,78.0853,46116.0
2021-02-03 10:50:00,86.36,86.36,86.35,86.36,134259.0,78.0944,78.0944,78.0853,78.0944,134259.0
2021-02-03 11:00:00,86.36,86.36,86.35,86.36,26732.0,78.0944,78.0944,78.0853,78.0944,26732.0
2021-02-03 11:10:00,86.36,86.36,86.35,86.36,213184.0,78.0944,78.0944,78.0853,78.0944,213184.0
2021-02-03 11:20:00,86.36,86.36,86.35,86.36,19299.0,78.0944,78.0944,78.0853,78.0944,19299.0
2021-02-03 11:30:00,86.36,86.36,86.35,86.36,27348.0,78.0944,78.0944,78.0853,78.0944,27348.0
2021-02-03 11:40:00,86.36,86.36,86.35,86.36,16445.0,78.0944,78.0944,78.0853,78.0944,16445.0
2021-02-03 11:50:00,86.36,86.36,86.35,86.35,14296.0,78.0944,78.0944,78.0853,78.0853,14296.0
2021-02-03 12:00:00,86.35,86.36,86.35,86.35,14398.0,78.0853,78.0944,78.0853,78.0853,14398.0
2021-02-03 12:10:00,86.35,86.36,86.35,86.36,10015.0,78.0853,78.0944,78.0853,78.0944,10015.0
2021-02-03 12:20:00,86.36,86.36,86.35,86.35,16478.0,78.0944,78.0944,78.0853,78.0853,16478.0
2021-02-03 12:30:00,86.35,86.36,86.35,86.36,77324.0,78.0853,78.0944,78.0853,78.0944,77324.0
2021-02-03 12:40:00,86.36,86.36,86.35,86.36,14220.0,78.0944,78.0944,78.0853,78.0944,14220.0
2021-02-03 12:50:00,86.36,86.36,86.35,86.36,27016.0,78.0944,78.0944,78.0853,78.0944,27016.0
2021-02-03 13:00:00,86.36,86.36,86.35,86.35,20800.0,78.0944,78.0944,78.0853,78.0853,20800.0
2021-02-03 13:10:00,86.36,86.36,86.35,86.35,26338.0,78.0944,78.0944,78.0853,78.0853,26338.0
2021-02-03 13:20:00,86.35,86.36,86.35,86.35,30523.0,78.0853,78.0944,78.0853,78.0853,30523.0
2021-02-03 13:30:00,86.35,86.36,86.35,86.35,33117.0,78.0853,78.0944,78.0853,78.0853,33117.0
2021-02-03 13:40:00,86.35,86.36,86.35,86.35,33520.0,78.0853,78.0944,78.0853,78.0853,33520.0
2021-02-03 13:50:00,86.35,86.36,86.35,86.36,39165.0,78.0853,78.0944,78.0853,78.0944,39165.0
2021-02-03 14:00:00,86.36,86.36,86.35,86.35,51436.0,78.0944,78.0944,78.0853,78.0853,51436.0
2021-02-03 14:10:00,86.36,86.36,86.35,86.35,14230.0,78.0944,78.0944,78.0853,78.0853,14230.0
2021-02-03 14:20:00,86.35,86.36,86.35,86.36,62785.0,78.0853,78.0944,78.0853,78.0944,62785.0
2021-02-03 14:30:00,86.36,86.36,86.35,86.36,29133.0,78.0944,78.0944,78.0853,78.0944,29133.0
2021-02-03 14:40:00,86.35,86.36,86.35,86.35,31570.0,78.0853,78.0944,78.0853,78.0853,31570.0
2021-02-03 14:50:00,86.35,86.36,86.35,86.35,16094.0,78.0853,78.0944,78.0853,78.0853,16094.0
2021-02-03 15:00:00,86.35,86.36,86.35,86.35,118157.0,78.0853,78.0944,78.0853,78.0853,118157.0
2021-02-03 15:10:00,86.35,86.36,86.35,86.36,85528.0,78.0853,78.0944,78.0853,78.0944,85528.0
2021-02-03 15:20:00,86.36,86.36,86.35,86.36,40493.0,78.0944,78.0944,78.0853,78.0944,40493.0
2021-02-03 15:30:00,86.36,86.36,86.35,86.35,45234.0,78.0944,78.0944,78.0853,78.0853,45234.0
2021-02-03 15:40:00,86.35,86.36,86.35,86.36,110816.0,78.0853,78.0944,78.0853,78.0944,110816.0
2021-02-03 15:50:00,86.36,86.36,86.35,86.36,106957.0,78.0944,78.0944,78.0853,78.0944,106957.0
2021-02-04 09:30:00,86.35,86.36,86.35,86.35,48404.0,78.0853,78.0944,78.0853,78.0853,48404.0
2021-02-04 09:40:00,86.36,86.36,86.35,86.36,22882.0,78.0944,78.0944,78.0853,78.0944,22882.0
2021-02-04 09:50:00,86.35,86.36,86.35,86.35,7291.0,78.0853,78.0944,78.0853,78.0853,7291.0
2021-02-04 10:00:00,86.35,86.36,86.35,86.36,15528.0,78.0853,78.0944,78.0853,78.0944,15528.0
2021-02-04 10:10:00,86.36,86.36,86.35,86.36,54065.0,78.0944,78.0944,78.0853,78.0944,54065.0
2021-02-04 10:20:00,86.35,86.36,86.35,86.36,28592.0,78.0853,78.0944,78.0853,78.0944,28592.0
2021-02-04 10:30:00,86.36,86.36,86.35,86.36,28743.0,78.0944,78.0944,78.0853,78.0944,28743.0
2021-02-04 10:40:00,86.36,86.36,86.35,86.36,19957.0,78.0944,78.0944,78.0853,78.0944,19957.0
2021-02-04 10:50:00,86.36,86.36,86.35,86.36,58661.0,78.0944,78.0944,78.0853,78.0944,58661.0
2021-02-04 11:00:00,86.36,86.36,86.35,86.36,41694.0,78.0944,78.0944,78.0853,78.0944,41694.0
2021-02-04 11:10:00,86.36,86.36,86.35,86.36,30165.0,78.0944,78.0944,78.0853,78.0944,30165.0
2021-02-04 11:20:00,86.36,86.36,86.35,86.36,43625.0,78.0944,78.0944,78.0853,78.0944,43625.0
2021-02-04 11:30:00,86.36,86.36,86.35,86.36,19222.0,78.0944,78.0944,78.0853,78.0944,19222.0
2021-02-04 11:40:00,86.36,86.36,86.35,86.36,36418.0,78.0944,78.0944,78.0853,78.0944,36418.0
2021-02-04 11:50:00,86.36,86.36,86.35,86.36,40881.0,78.0944,78.0944,78.0853,78.0944,40881.0
2021-02-04 12:00:00,86.36,86.36,86.35,86.35,63891.0,78.0944,78.0944,78.0853,78.0853,63891.0
2021-02-04 12:10:00,86.36,86.36,86.35,86.36,25176.0,78.0944,78.0944,78.0853,78.0944,25176.0
2021-02-04 12:20:00,86.36,86.36,86.35,86.36,10794.0,78.0944,78.0944,78.0853,78.0944,10794.0
2021-02-04 12:30:00,86.36,86.36,86.35,86.36,38521.0,78.0944,78.0944,78.0853,78.0944,38521.0
2021-02-04 12:40:00,86.36,86.36,86.35,86.36,10852.0,78.0944,78.0944,78.0853,78.0944,10852.0
2021-02-04 12:50:00,86.36,86.36,86.35,86.35,14136.0,78.0944,78.0944,78.0853,78.0853,14136.0
2021-02-04 13:00:00,86.36,86.36,86.35,86.36,9819.0,78.0944,78.0944,78.0853,78.0944,9819.0
2021-02-04 13:10:00,86.36,86.36,86.35,86.36,16220.0,78.0944,78.0944,78.0853,78.0944,16220.0
2021-02-04 13:20:00,86.36,86.36,86.35,86.36,10561.0,78.0944,78.0944,78.0853,78.0944,10561.0
2021-02-04 13:30:00,86.36,86.36,86.35,86.36,124046.0,78.0944,78.0944,78.0853,78.0944,124046.0
2021-02-04 13:40:00,86.36,86.36,86.35,86.36,20102.0,78.0944,78.0944,78.0853,78.0944,20102.0
2021-02-04 13:50:00,86.36,86.36,86.35,86.36,59052.0,78.0944,78.0944,78.0853,78.0944,59052.0
2021-02-04 14:00:00,86.36,86.36,86.35,86.36,115776.0,78.0944,78.0944,78.0853,78.0944,115776.0
2021-02-04 14:10:00,86.36,86.36,86.35,86.35,46541.0,78.0944,78.0944,78.0853,78.0853,46541.0
2021-02-04 14:20:00,86.36,86.36,86.35,86.36,14279.0,78.0944,78.0944,78.0853,78.0944,14279.0
2021-02-04 14:30:00,86.36,86.36,86.35,86.36,17099.0,78.0944,78.0944,78.0853,78.0944,17099.0
2021-02-04 14:40:00,86.35,86.36,86.35,86.35,24293.0,78.0853,78.0944,78.0853,78.0853,24293.0
2021-02-04 14:50:00,86.35,86.36,86.35,86.36,42429.0,78.0853,78.0944,78.0853,78.0944,42429.0
2021-02-04 15:00:00,86.36,86.36,86.35,86.36,24652.0,78.0944,78.0944,78.0853,78.0944,24652.0
2021-02-04 15:10:00,86.36,86.36,86.35,86.36,118293.0,78.0944,78.0944,78.0853,78.0944,118293.0
2021-02-04 15:20:00,86.36,86.36,86.35,86.36,19257.0,78.0944,78.0944,78.0853,78.0944,19257.0
2021-02-04 15:30:00,86.36,86.36,86.35,86.36,33620.0,78.0944,78.0944,78.0853,78.0944,33620.0
2021-02-04 15:40:00,86.36,86.36,86.35,86.36,46858.0,78.0944,78.0944,78.0853,78.0944,46858.0
2021-02-04 15:50:00,86.36,86.36,86.35,86.36,91993.0,78.0944,78.0944,78.0853,78.0944,91993.0
2021-02-05 09:30:00,86.37,86.38,86.36,86.38,59809.0,78.1034,78.1125,78.0944,78.1125,59809.0
2021-02-05 09:40:00,86.37,86.38,86.37,86.38,23176.0,78.1034,78.1125,78.1034,78.1125,23176.0
2021-02-05 09:50:00,86.38,86.38,86.37,86.38,9142.0,78.1125,78.1125,78.1034,78.1125,9142.0
2021-02-05 10:00:00,86.38,86.38,86.37,86.38,10959.0,78.1125,78.1125,78.1034,78.1125,10959.0
2021-02-05 10:10:00,86.37,86.38,86.37,86.38,34605.0,78.1034,78.1125,78.1034,78.1125,34605.0
2021-02-05 10:20:00,86.37,86.38,86.37,86.38,13912.0,78.1034,78.1125,78.1034,78.1125,13912.0
2021-02-05 10:30:00,86.37,86.38,86.37,86.38,18482.0,78.1034,78.1125,78.1034,78.1125,18482.0
2021-02-05 10:40:00,86.38,86.38,86.37,86.38,48597.0,78.1125,78.1125,78.1034,78.1125,48597.0
2021-02-05 10:50:00,86.38,86.38,86.37,86.38,16710.0,78.1125,78.1125,78.1034,78.1125,16710.0
2021-02-05 11:00:00,86.37,86.38,86.37,86.38,64796.0,78.1034,78.1125,78.1034,78.1125,64796.0
2021-02-05 11:10:00,86.38,86.38,86.37,86.38,44841.0,78.1125,78.1125,78.1034,78.1125,44841.0
2021-02-05 11:20:00,86.38,86.38,86.37,86.38,32470.0,78.1125,78.1125,78.1034,78.1125,32470.0
2021-02-05 11:30:00,86.38,86.38,86.37,86.38,28582.0,78.1125,78.1125,78.1034,78.1125,28582.0
2021-02-05 11:40:00,86.38,86.38,86.37,86.38,46907.0,78.1125,78.1125,78.1034,78.1125,46907.0
2021-02-05 11:50:00,86.38,86.38,86.37,86.38,22345.0,78.1125,78.1125,78.1034,78.1125,22345.0
2021-02-05 12:00:00,86.38,86.38,86.37,86.38,10769.0,78.1125,78.1125,78.1034,78.1125,10769.0
2021-02-05 12:10:00,86.38,86.38,86.37,86.38,6455.0,78.1125,78.1125,78.1034,78.1125,6455.0
2021-02-05 12:20:00,86.37,86.38,86.37,86.38,23451.0,78.1034,78.1125,78.1034,78.1125,23451.0
2021-02-05 12:30:00,86.38,86.38,86.37,86.38,16569.0,78.1125,78.1125,78.1034,78.1125,16569.0
2021-02-05 12:40:00,86.38,86.38,86.37,86.37,8973.0,78.1125,78.1125,78.1034,78.1034,8973.0
2021-02-05 12:50:00,86.38,86.38,86.37,86.38,19574.0,78.1125,78.1125,78.1034,78.1125,19574.0
2021-02-05 13:00:00,86.37,86.38,86.37,86.38,21749.0,78.1034,78.1125,78.1034,78.1125,21749.0
2021-02-05 13:10:00,86.38,86.38,86.37,86.38,16672.0,78.1125,78.1125,78.1034,78.1125,16672.0
2021-02-05 13:20:00,86.38,86.38,86.37,86.38,19262.0,78.1125,78.1125,78.1034,78.1125,19262.0
2021-02-05 13:30:00,86.38,86.38,86.37,86.38,14383.0,78.1125,78.1125,78.1034,78.1125,14383.0
2021-02-05 13:40:00,86.38,86.38,86.37,86.38,27064.0,78.1125,78.1125,78.1034,78.1125,27064.0
2021-02-05 13:50:00,86.38,86.38,86.37,86.38,29005.0,78.1125,78.1125,78.1034,78.1125,29005.0
2021-02-05 14:00:00,86.38,86.38,86.37,86.38,57759.0,78.1125,78.1125,78.1034,78.1125,57759.0
2021-02-05 14:10:00,86.38,86.38,86.37,86.38,13697.0,78.1125,78.1125,78.1034,78.1125,13697.0
2021-02-05 14:20:00,86.37,86.38,86.37,86.38,45049.0,78.1034,78.1125,78.1034,78.1125,45049.0
2021-02-05 14:30:00,86.38,86.38,86.37,86.38,12333.0,78.1125,78.1125,78.1034,78.1125,12333.0
2021-02-05 14:40:00,86.38,86.38,86.37,86.37,44037.0,78.1125,78.1125,78.1034,78.1034,44037.0
2021-02-05 14:50:00,86.38,86.38,86.37,86.38,99928.0,78.1125,78.1125,78.1034,78.1125,99928.0
2021-02-05 15:00:00,86.38,86.38,86.37,86.38,61273.0,78.1125,78.1125,78.1034,78.1125,61273.0
2021-02-05 15:10:00,86.38,86.38,86.37,86.38,14592.0,78.1125,78.1125,78.1034,78.1125,14592.0
2021-02-05 15:20:00,86.38,86.38,86.37,86.38,99161.0,78.1125,78.1125,78.1034,78.1125,99161.0
2021-02-05 15:30:00,86.38,86.38,86.37,86.38,30795.0,78.1125,78.1125,78.1034,78.1125,30795.0
2021-02-05 15:40:00,86.38,86.38,86.37,86.37,63034.0,78.1125,78.1125,78.1034,78.1034,63034.0
2021-02-05 15:50:00,86.37,86.38,86.37,86.37,40073.0,78.1034,78.1125,78.1034,78.1034,40073.0
2021-02-08 09:30:00,86.36,86.37,86.36,86.37,135056.0,78.0944,78.1034,78.0944,78.1034,135056.0
2021-02-08 09:40:00,86.37,86.37,86.36,86.37,27456.0,78.1034,78.1034,78.0944,78.1034,27456.0
2021-02-08 09:50:00,86.37,86.37,86.36,86.37,83571.0,78.1034,78.1034,78.0944,78.1034,83571.0
2021-02-08 10:00:00,86.37,86.37,86.36,86.37,20083.0,78.1034,78.1034,78.0944,78.1034,20083.0
2021-02-08 10:10:00,86.37,86.37,86.36,86.37,21071.0,78.1034,78.1034,78.0944,78.1034,21071.0
2021-02-08 10:20:00,86.37,86.37,86.36,86.37,20538.0,78.1034,78.1034,78.0944,78.1034,20538.0
2021-02-08 10:30:00,86.37,86.37,86.36,86.37,8256.0,78.1034,78.1034,78.0944,78.1034,8256.0
2021-02-08 10:40:00,86.37,86.37,86.36,86.37,8769.0,78.1034,78.1034,78.0944,78.1034,8769.0
2021-02-08 10:50:00,86.37,86.37,86.36,86.37,42276.0,78.1034,78.1034,78.0944,78.1034,42276.0
2021-02-08 11:00:00,86.37,86.37,86.36,86.37,52893.0,78.1034,78.1034,78.0944,78.1034,52893.0
2021-02-08 11:10:00,86.37,86.37,86.36,86.37,29738.0,78.1034,78.1034,78.0944,78.1034,29738.0
2021-02-08 11:20:00,86.37,86.37,86.36,86.37,35035.0,78.1034,78.1034,78.0944,78.1034,35035.0
2021-02-08 11:30:00,86.37,86.37,86.36,86.37,31620.0,78.1034,78.1034,78.0944,78.1034,31620.0
2021-02-08 11:40:00,86.37,86.37,86.36,86.37,34177.0,78.1034,78.1034,78.0944,78.1034,34177.0
2021-02-08 11:50:00,86.37,86.37,86.36,86.36,24090.0,78.1034,78.1034,78.0944,78.0944,24090.0
2021-02-08 12:00:00,86.37,86.37,86.36,86.37,37745.0,78.1034,78.1034,78.0944,78.1034,37745.0
2021-02-08 12:10:00,86.37,86.37,86.36,86.37,24480.0,78.1034,78.1034,78.0944,78.1034,24480.0
2021-02-08 12:20:00,86.36,86.37,86.36,86.37,53490.0,78.0944,78.1034,78.0944,78.1034,53490.0
2021-02-08 12:30:00,86.37,86.37,86.36,86.37,32092.0,78.1034,78.1034,78.0944,78.1034,32092.0
2021-02-08 12:40:00,86.37,86.37,86.36,86.37,28249.0,78.1034,78.1034,78.0944,78.1034,28249.0
2021-02-08 12:50:00,86.37,86.37,86.36,86.37,15527.0,78.1034,78.1034,78.0944,78.1034,15527.0
2021-02-08 13:00:00,86.37,86.37,86.36,86.37,55025.0,78.1034,78.1034,78.0944,78.1034,55025.0
2021-02-08 13:10:00,86.37,86.37,86.36,86.37,20135.0,78.1034,78.1034,78.0944,78.1034,20135.0
2021-02-08 13:20:00,86.37,86.37,86.36,86.37,13759.0,78.1034,78.1034,78.0944,78.1034,13759.0
2021-02-08 13:30:00,86.36,86.37,86.36,86.37,41398.0,78.0944,78.1034,78.0944,78.1034,41398.0
2021-02-08 13:40:00,86.37,86.37,86.36,86.37,45046.0,78.1034,78.1034,78.0944,78.1034,45046.0
2021-02-08 13:50:00,86.37,86.37,86.36,86.37,14459.0,78.1034,78.1034,78.0944,78.1034,14459.0
2021-02-08 14:00:00,86.37,86.37,86.36,86.37,40957.0,78.1034,78.1034,78.0944,78.1034,40957.0
2021-02-08 14:10:00,86.37,86.37,86.36,86.37,65119.0,78.1034,78.1034,78.0944,78.1034,65119.0
2021-02-08 14:20:00,86.37,86.37,86.36,86.37,79661.0,78.1034,78.1034,78.0944,78.1034,79661.0
2021-02-08 14:30:00,86.37,86.37,86.36,86.37,112926.0,78.1034,78.1034,78.0944,78.1034,112926.0
2021-02-08 14:40:00,86.37,86.37,86.36,86.37,48514.0,78.1034,78.1034,78.0944,78.1034,48514.0
2021-02-08 14:50:00,86.37,86.37,86.36,86.36,34863.0,78.1034,78.1034,78.0944,78.0944,34863.0
2021-02-08 15:00:00,86.37,86.37,86.36,86.36,22290.0,78.1034,78.1034,78.0944,78.0944,22290.0
2021-02-08 15:10:00,86.37,86.37,86.36,86.37,196887.0,78.1034,78.1034,78.0944,78.1034,196887.0
2021-02-08 15:20:00,86.36,86.37,86.36,86.36,96317.0,78.0944,78.1034,78.0944,78.0944,96317.0
2021-02-08 15:30:00,86.37,86.37,86.36,86.37,14181.0,78.1034,78.1034,78.0944,78.1034,14181.0
2021-02-08 15:40:00,86.37,86.37,86.36,86.36,28482.0,78.1034,78.1034,78.0944,78.0944,28482.0
2021-02-08 15:50:00,86.37,86.37,86.36,86.37,136401.0,78.1034,78.1034,78.0944,78.1034,136401.0
2021-02-09 09:30:00,86.36,86.37,86.36,86.36,49770.0,78.0944,78.1034,78.0944,78.0944,49770.0
2021-02-09 09:40:00,86.37,86.37,86.36,86.37,21978.0,78.1034,78.1034,78.0944,78.1034,21978.0
2021-02-09 09:50:00,86.37,86.37,86.36,86.37,121289.0,78.1034,78.1034,78.0944,78.1034,121289.0
2021-02-09 10:00:00,86.36,86.37,86.36,86.37,52581.0,78.0944,78.1034,78.0944,78.1034,52581.0
2021-02-09 10:10:00,86.37,86.37,86.36,86.36,43296.0,78.1034,78.1034,78.0944,78.0944,43296.0
2021-02-09 10:20:00,86.36,86.37,86.36,86.37,15811.0,78.0944,78.1034,78.0944,78.1034,15811.0
2021-02-09 10:30:00,86.37,86.37,86.36,86.37,54237.0,78.1034,78.1034,78.0944,78.1034,54237.0
2021-02-09 10:40:00,86.37,86.37,86.36,86.37,5683.0,78.1034,78.1034,78.0944,78.1034,5683.0
2021-02-09 10:50:00,86.37,86.37,86.36,86.37,90213.0,78.1034,78.1034,78.0944,78.1034,90213.0
2021-02-09 11:00:00,86.36,86.37,86.36,86.37,11463.0,78.0944,78.1034,78.0944,78.1034,11463.0
2021-02-09 11:10:00,86.37,86.37,86.36,86.37,16063.0,78.1034,78.1034,78.0944,78.1034,16063.0
2021-02-09 11:20:00,86.37,86.37,86.36,86.37,25119.0,78.1034,78.1034,78.0944,78.1034,25119.0
2021-02-09 11:30:00,86.37,86.37,86.36,86.37,10287.0,78.1034,78.1034,78.0944,78.1034,10287.0
2021-02-09 11:40:00,86.37,86.37,86.36,86.37,11984.0,78.1034,78.1034,78.0944,78.1034,11984.0
2021-02-09 11:50:00,86.37,86.37,86.36,86.37,35261.0,78.1034,78.1034,78.0944,78.1034,35261.0
2021-02-09 12:00:00,86.37,86.37,86.36,86.37,66734.0,78.1034,78.1034,78.0944,78.1034,66734.0
2021-02-09 12:10:00,86.37,86.37,86.36,86.37,6310.0,78.1034,78.1034,78.0944,78.1034,6310.0
2021-02-09 12:20:00,86.37,86.37,86.36,86.37,99287.0,78.1034,78.1034,78.0944,78.1034,99287.0
2021-02-09 12:30:00,86.37,86.37,86.36,86.37,24338.0,78.1034,78.1034,78.0944,78.1034,24338.0
2021-02-09 12:40:00,86.37,86.37,86.36,86.37,63141.0,78.1034,78.1034,78.0944,78.1034,63141.0
2021-02-09 12:50:00,86.37,86.37,86.36,86.37,21665.0,78.1034,78.1034,78.0944,78.1034,21665.0
2021-02-09 13:00:00,86.37,86.37,86.36,86.36,17574.0,78.1034,78.1034,78.0944,78.0944,17574.0
2021-02-09 13:10:00,86.37,86.37,86.36,86.37,28476.0,78.1034,78.1034,78.0944,78.1034,28476.0
2021-02-09 13:20:00,86.37,86.37,86.36,86.37,12529.0,78.1034,78.1034,78.0944,78.1034,12529.0
2021-02-09 13:30:00,86.36,86.37,86.36,86.37,11669.0,78.0944,78.1034,78.0944,78.1034,11669.0
2021-02-09 13:40:00,86.37,86.37,86.36,86.37,18599.0,78.1034,78.1034,78.0944,78.1034,18599.0
2021-02-09 13:50:00,86.37,86.37,86.36,86.37,15608.0,78.1034,78.1034,78.0944,78.1034,15608.0
2021-02-09 14:00:00,86.37,86.37,86.36,86.37,88899.0,78.1034,78.1034,78.0944,78.1034,88899.0
2021-02-09 14:10:00,86.37,86.37,86.36,86.37,28325.0,78.1034,78.1034,78.0944,78.1034,28325.0
2021-02-09 14:20:00,86.37,86.37,86.36,86.37,30574.0,78.1034,78.1034,78.0944,78.1034,30574.0
2021-02-09 14:30:00,86.37,86.37,86.36,86.37,44334.0,78.1034,78.1034,78.0944,78.1034,44334.0
2021-02-09 14:40:00,86.37,86.37,86.36,86.37,41846.0,78.1034,78.1034,78.0944,78.1034,41846.0
2021-02-09 14:50:00,86.36,86.37,86.35,86.35,320121.0,78.0944,78.1034,78.0853,78.0853,320121.0
2021-02-09 15:00:00,86.35,86.36,86.35,86.36,51811.0,78.0853,78.0944,78.0853,78.0944,51811.0
2021-02-09 15:10:00,86.36,86.36,86.35,86.36,24445.0,78.0944,78.0944,78.0853,78.0944,24445.0
2021-02-09 15:20:00,86.36,86.36,86.35,86.36,28436.0,78.0944,78.0944,78.0853,78.0944,28436.0
2021-02-09 15:30:00,86.36,86.36,86.35,86.36,39428.0,78.0944,78.0944,78.0853,78.0944,39428.0
2021-02-09 15:40:00,86.36,86.36,86.35,86.36,21676.0,78.0944,78.0944,78.0853,78.0944,21676.0
2021-02-09 15:50:00,86.36,86.36,86.35,86.36,43695.0,78.0944,78.0944,78.0853,78.0944,43695.0
2021-02-10 09:30:00,86.37,86.37,86.36,86.37,46882.0,78.1034,78.1034,78.0944,78.1034,46882.0
2021-02-10 09:40:00,86.36,86.37,86.36,86.36,45807.0,78.0944,78.1034,78.0944,78.0944,45807.0
2021-02-10 09:50:00,86.36,86.37,86.36,86.37,15579.0,78.0944,78.1034,78.0944,78.1034,15579.0
2021-02-10 10:00:00,86.36,86.37,86.36,86.36,15952.0,78.0944,78.1034,78.0944,78.0944,15952.0
2021-02-10 10:10:00,86.37,86.37,86.36,86.36,28496.0,78.1034,78.1034,78.0944,78.0944,28496.0
2021-02-10 10:20:00,86.37,86.37,86.36,86.36,28867.0,78.1034,78.1034,78.0944,78.0944,28867.0
2021-02-10 10:30:00,86.36,86.37,86.36,86.37,17681.0,78.0944,78.1034,78.0944,78.1034,17681.0
2021-02-10 10:40:00,86.36,86.37,86.36,86.37,15376.0,78.0944,78.1034,78.0944,78.1034,15376.0
2021-02-10 10:50:00,86.36,86.37,86.36,86.36,27733.0,78.0944,78.1034,78.0944,78.0944,27733.0
2021-02-10 11:00:00,86.37,86.37,86.36,86.36,15671.0,78.1034,78.1034,78.0944,78.0944,15671.0
2021-02-10 11:10:00,86.36,86.37,86.36,86.36,32350.0,78.0944,78.1034,78.0944,78.0944,32350.0
2021-02-10 11:20:00,86.37,86.37,86.36,86.36,16527.0,78.1034,78.1034,78.0944,78.0944,16527.0
2021-02-10 11:30:00,86.36,86.37,86.36,86.36,35557.0,78.0944,78.1034,78.0944,78.0944,35557.0
2021-02-10 11:40:00,86.37,86.37,86.36,86.36,12804.0,78.1034,78.1034,78.0944,78.0944,12804.0
2021-02-10 11:50:00,86.36,86.37,86.36,86.36,17476.0,78.0944,78.1034,78.0944,78.0944,17476.0
2021-02-10 12:00:00,86.36,86.37,86.36,86.36,34700.0,78.0944,78.1034,78.0944,78.0944,34700.0
2021-02-10 12:10:00,86.36,86.37,86.36,86.36,195339.0,78.0944,78.1034,78.0944,78.0944,195339.0
2021-02-10 12:20:00,86.37,86.37,86.36,86.37,27749.0,78.1034,78.1034,78.0944,78.1034,27749.0
2021-02-10 12:30:00,86.37,86.37,86.36,86.36,466996.0,78.1034,78.1034,78.0944,78.0944,466996.0
2021-02-10 12:40:00,86.36,86.37,86.36,86.36,100532.0,78.0944,78.1034,78.0944,78.0944,100532.0
2021-02-10 12:50:00,86.36,86.37,86.36,86.36,18924.0,78.0944,78.1034,78.0944,78.0944,18924.0
2021-02-10 13:00:00,86.36,86.37,86.35,86.35,11657.0,78.0944,78.1034,78.0853,78.0853,11657.0
2021-02-10 13:10:00,86.36,86.36,86.35,86.35,13663.0,78.0944,78.0944,78.0853,78.0853,13663.0
2021-02-10 13:20:00,86.36,86.36,86.35,86.36,32407.0,78.0944,78.0944,78.0853,78.0944,32407.0
2021-02-10 13:30:00,86.36,86.36,86.35,86.36,5370.0,78.0944,78.0944,78.0853,78.0944,5370.0
2021-02-10 13:40:00,86.35,86.36,86.35,86.36,116263.0,78.0853,78.0944,78.0853,78.0944,116263.0
2021-02-10 13:50:00,86.36,86.37,86.35,86.36,187982.0,78.0944,78.1034,78.0853,78.0944,187982.0
2021-02-10 14:00:00,86.36,86.37,86.36,86.36,46561.0,78.0944,78.1034,78.0944,78.0944,46561.0
2021-02-10 14:10:00,86.36,86.37,86.36,86.36,51705.0,78.0944,78.1034,78.0944,78.0944,51705.0
2021-02-10 14:20:00,86.37,86.37,86.36,86.37,23283.0,78.1034,78.1034,78.0944,78.1034,23283.0
2021-02-10 14:30:00,86.36,86.37,86.36,86.37,76414.0,78.0944,78.1034,78.0944,78.1034,76414.0
2021-02-10 14:40:00,86.37,86.37,86.36,86.36,43235.0,78.1034,78.1034,78.0944,78.0944,43235.0
2021-02-10 14:50:00,86.36,86.37,86.36,86.36,51879.0,78.0944,78.1034,78.0944,78.0944,51879.0
2021-02-10 15:00:00,86.37,86.37,86.36,86.36,22696.0,78.1034,78.1034,78.0944,78.0944,22696.0
2021-02-10 15:10:00,86.36,86.37,86.36,86.37,29436.0,78.0944,78.1034,78.0944,78.1034,29436.0
2021-02-10 15:20:00,86.36,86.37,86.36,86.37,20606.0,78.0944,78.1034,78.0944,78.1034,20606.0
2021-02-10 15:30:00,86.36,86.37,86.36,86.37,35397.0,78.0944,78.1034,78.0944,78.1034,35397.0
2021-02-10 15:40:00,86.36,86.37,86.36,86.36,79531.0,78.0944,78.1034,78.0944,78.0944,79531.0
2021-02-10 15:50:00,86.36,86.37,86.36,86.36,380206.0,78.0944,78.1034,78.0944,78.0944,380206.0
2021-02-11 09:30:00,86.36,86.37,86.36,86.37,56829.0,78.0944,78.1034,78.0944,78.1034,56829.0
2021-02-11 09:40:00,86.36,86.37,86.36,86.37,19321.0,78.0944,78.1034,78.0944,78.1034,19321.0
2021-02-11 09:50:00,86.37,86.37,86.36,86.37,26681.0,78.1034,78.1034,78.0944,78.1034,26681.0
2021-02-11 10:00:00,86.37,86.37,86.36,86.37,24009.0,78.1034,78.1034,78.0944,78.1034,24009.0
2021-02-11 10:10:00,86.37,86.37,86.36,86.37,213346.0,78.1034,78.1034,78.0944,78.1034,213346.0
2021-02-11 10:20:00,86.37,86.37,86.36,86.37,299403.0,78.1034,78.1034,78.0944,78.1034,299403.0
2021-02-11 10:30:00,86.37,86.37,86.36,86.37,26578.0,78.1034,78.1034,78.0944,78.1034,26578.0
2021-02-11 10:40:00,86.37,86.37,86.36,86.37,25722.0,78.1034,78.1034,78.0944,78.1034,25722.0
2021-02-11 10:50:00,86.37,86.37,86.36,86.37,19815.0,78.1034,78.1034,78.0944,78.1034,19815.0
2021-02-11 11:00:00,86.37,86.37,86.36,86.37,195835.0,78.1034,78.1034,78.0944,78.1034,195835.0
2021-02-11 11:10:00,86.37,86.37,86.36,86.37,28863.0,78.1034,78.1034,78.0944,78.1034,28863.0
2021-02-11 11:20:00,86.37,86.37,86.36,86.37,97275.0,78.1034,78.1034,78.0944,78.1034,97275.0
2021-02-11 11:30:00,86.37,86.37,86.36,86.36,31167.0,78.1034,78.1034,78.0944,78.0944,31167.0
2021-02-11 11:40:00,86.37,86.37,86.36,86.37,37381.0,78.1034,78.1034,78.0944,78.1034,37381.0
2021-02-11 11:50:00,86.37,86.37,86.36,86.37,12557.0,78.1034,78.1034,78.0944,78.1034,12557.0
2021-02-11 12:00:00,86.37,86.37,86.36,86.37,21916.0,78.1034,78.1034,78.0944,78.1034,21916.0
2021-02-11 12:10:00,86.37,86.37,86.36,86.37,17548.0,78.1034,78.1034,78.0944,78.1034,17548.0
2021-02-11 12:20:00,86.37,86.37,86.36,86.37,38367.0,78.1034,78.1034,78.0944,78.1034,38367.0
2021-02-11 12:30:00,86.37,86.37,86.36,86.37,20085.0,78.1034,78.1034,78.0944,78.1034,20085.0
2021-02-11 12:40:00,86.37,86.37,86.36,86.37,11307.0,78.1034,78.1034,78.0944,78.1034,11307.0
2021-02-11 12:50:00,86.37,86.37,86.36,86.37,15875.0,78.1034,78.1034,78.0944,78.1034,15875.0
2021-02-11 13:00:00,86.37,86.37,86.36,86.37,17411.0,78.1034,78.1034,78.0944,78.1034,17411.0
2021-02-11 13:10:00,86.37,86.37,86.36,86.37,8475.0,78.1034,78.1034,78.0944,78.1034,8475.0
2021-02-11 13:20:00,86.37,86.37,86.36,86.37,14926.0,78.1034,78.1034,78.0944,78.1034,14926.0
2021-02-11 13:30:00,86.37,86.37,86.36,86.37,35686.0,78.1034,78.1034,78.0944,78.1034,35686.0
2021-02-11 13:40:00,86.37,86.37,86.36,86.36,24483.0,78.1034,78.1034,78.0944,78.0944,24483.0
2021-02-11 13:50:00,86.37,86.37,86.36,86.36,14612.0,78.1034,78.1034,78.0944,78.0944,14612.0
2021-02-11 14:00:00,86.36,86.37,86.36,86.37,28573.0,78.0944,78.1034,78.0944,78.1034,28573.0
2021-02-11 14:10:00,86.36,86.37,86.36,86.37,184072.0,78.0944,78.1034,78.0944,78.1034,184072.0
2021-02-11 14:20:00,86.37,86.37,86.36,86.36,34637.0,78.1034,78.1034,78.0944,78.0944,34637.0
2021-02-11 14:30:00,86.37,86.37,86.36,86.37,36407.0,78.1034,78.1034,78.0944,78.1034,36407.0
2021-02-11 14:40:00,86.37,86.37,86.36,86.37,61299.0,78.1034,78.1034,78.0944,78.1034,61299.0
2021-02-11 14:50:00,86.36,86.37,86.36,86.37,53186.0,78.0944,78.1034,78.0944,78.1034,53186.0
2021-02-11 15:00:00,86.37,86.37,86.36,86.37,13595.0,78.1034,78.1034,78.0944,78.1034,13595.0
2021-02-11 15:10:00,86.37,86.37,86.36,86.37,16487.0,78.1034,78.1034,78.0944,78.1034,16487.0
2021-02-11 15:20:00,86.36,86.37,86.36,86.37,51523.0,78.0944,78.1034,78.0944,78.1034,51523.0
2021-02-11 15:30:00,86.37,86.37,86.36,86.37,18330.0,78.1034,78.1034,78.0944,78.1034,18330.0
2021-02-11 15:40:00,86.37,86.37,86.36,86.37,53099.0,78.1034,78.1034,78.0944,78.1034,53099.0
2021-02-11 15:50:00,86.36,86.37,86.36,86.36,112489.0,78.0944,78.1034,78.0944,78.0944,112489.0
2021-02-12 09:30:00,86.36,86.38,86.36,86.37,1163147.0,78.0944,78.1125,78.0944,78.1034,1163147.0
2021-02-12 09:40:00,86.37,86.37,86.36,86.37,14118.0,78.1034,78.1034,78.0944,78.1034,14118.0
2021-02-12 09:50:00,86.37,86.37,86.36,86.37,19996.0,78.1034,78.1034,78.0944,78.1034,19996.0
2021-02-12 10:00:00,86.37,86.37,86.36,86.37,15499.0,78.1034,78.1034,78.0944,78.1034,15499.0
2021-02-12 10:10:00,86.37,86.37,86.36,86.37,25081.0,78.1034,78.1034,78.0944,78.1034,25081.0
2021-02-12 10:20:00,86.37,86.37,86.36,86.37,24590.0,78.1034,78.1034,78.0944,78.1034,24590.0
2021-02-12 10:30:00,86.37,86.37,86.36,86.37,37687.0,78.1034,78.1034,78.0944,78.1034,37687.0
2021-02-12 10:40:00,86.36,86.37,86.36,86.37,20864.0,78.0944,78.1034,78.0944,78.1034,20864.0
2021-02-12 10:50:00,86.37,86.37,86.36,86.37,31617.0,78.1034,78.1034,78.0944,78.1034,31617.0
2021-02-12 11:00:00,86.37,86.37,86.36,86.37,236067.0,78.1034,78.1034,78.0944,78.1034,236067.0
2021-02-12 11:10:00,86.37,86.37,86.36,86.36,44087.0,78.1034,78.1034,78.0944,78.0944,44087.0
2021-02-12 11:20:00,86.37,86.37,86.36,86.37,17914.0,78.1034,78.1034,78.0944,78.1034,17914.0
2021-02-12 11:30:00,86.37,86.37,86.36,86.37,19457.0,78.1034,78.1034,78.0944,78.1034,19457.0
2021-02-12 11:40:00,86.36,86.37,86.36,86.37,153979.0,78.0944,78.1034,78.0944,78.1034,153979.0
2021-02-12 11:50:00,86.37,86.37,86.36,86.37,29548.0,78.1034,78.1034,78.0944,78.1034,29548.0
2021-02-12 12:00:00,86.37,86.37,86.36,86.37,165159.0,78.1034,78.1034,78.0944,78.1034,165159.0
2021-02-12 12:10:00,86.37,86.37,86.36,86.37,29077.0,78.1034,78.1034,78.0944,78.1034,29077.0
2021-02-12 12:20:00,86.37,86.37,86.36,86.37,42089.0,78.1034,78.1034,78.0944,78.1034,42089.0
2021-02-12 12:30:00,86.37,86.37,86.36,86.37,14743.0,78.1034,78.1034,78.0944,78.1034,14743.0
2021-02-12 12:40:00,86.37,86.37,86.36,86.37,16021.0,78.1034,78.1034,78.0944,78.1034,16021.0
2021-02-12 12:50:00,86.37,86.37,86.36,86.37,28482.0,78.1034,78.1034,78.0944,78.1034,28482.0
2021-02-12 13:00:00,86.37,86.37,86.36,86.37,44187.0,78.1034,78.1034,78.0944,78.1034,44187.0
2021-02-12 13:10:00,86.36,86.37,86.36,86.37,42962.0,78.0944,78.1034,78.0944,78.1034,42962.0
2021-02-12 13:20:00,86.36,86.37,86.36,86.37,80892.0,78.0944,78.1034,78.0944,78.1034,80892.0
2021-02-12 13:30:00,86.37,86.37,86.36,86.37,56813.0,78.1034,78.1034,78.0944,78.1034,56813.0
2021-02-12 13:40:00,86.37,86.37,86.36,86.37,41974.0,78.1034,78.1034,78.0944,78.1034,41974.0
2021-02-12 13:50:00,86.37,86.37,86.36,86.37,42705.0,78.1034,78.1034,78.0944,78.1034,42705.0
2021-02-12 14:00:00,86.36,86.37,86.36,86.37,38083.0,78.0944,78.1034,78.0944,78.1034,38083.0
2021-02-12 14:10:00,86.37,86.37,86.36,86.37,30371.0,78.1034,78.1034,78.0944,78.1034,30371.0
2021-02-12 14:20:00,86.37,86.37,86.36,86.36,25834.0,78.1034,78.1034,78.0944,78.0944,25834.0
2021-02-12 14:30:00,86.37,86.37,86.36,86.36,18932.0,78.1034,78.1034,78.0944,78.0944,18932.0
2021-02-12 14:40:00,86.36,86.37,86.36,86.37,23250.0,78.0944,78.1034,78.0944,78.1034,23250.0
2021-02-12 14:50:00,86.37,86.37,86.36,86.36,23187.0,78.1034,78.1034,78.0944,78.0944,23187.0
2021-02-12 15:00:00,86.37,86.37,86.36,86.36,56708.0,78.1034,78.1034,78.0944,78.0944,56708.0
2021-02-12 15:10:00,86.36,86.37,86.36,86.37,80463.0,78.0944,78.1034,78.0944,78.1034,80463.0
2021-02-12 15:20:00,86.36,86.37,86.36,86.37,34410.0,78.0944,78.1034,78.0944,78.1034,34410.0
2021-02-12 15:30:00,86.36,86.37,86.36,86.36,35663.0,78.0944,78.1034,78.0944,78.0944,35663.0
2021-02-12 15:40:00,86.36,86.37,86.36,86.36,72842.0,78.0944,78.1034,78.0944,78.0944,72842.0
2021-02-12 15:50:00,86.36,86.37,86.36,86.37,127327.0,78.0944,78.1034,78.0944,78.1034,127327.0
2021-02-16 09:30:00,86.35,86.36,86.35,86.36,897068.0,78.0853,78.0944,78.0853,78.0944,897068.0
2021-02-16 09:40:00,86.35,86.36,86.35,86.36,9512.0,78.0853,78.0944,78.0853,78.0944,9512.0
2021-02-16 09:50:00,86.35,86.36,86.35,86.36,240010.0,78.0853,78.0944,78.0853,78.0944,240010.0
2021-02-16 10:00:00,86.36,86.36,86.35,86.35,45891.0,78.0944,78.0944,78.0853,78.0853,45891.0
2021-02-16 10:10:00,86.35,86.36,86.35,86.36,15668.0,78.0853,78.0944,78.0853,78.0944,15668.0
2021-02-16 10:20:00,86.35,86.36,86.35,86.36,15220.0,78.0853,78.0944,78.0853,78.0944,15220.0
2021-02-16 10:30:00,86.36,86.36,86.34,86.34,324680.0,78.0944,78.0944,78.0763,78.0763,324680.0
2021-02-16 10:40:00,86.35,86.35,86.34,86.34,35877.0,78.0853,78.0853,78.0763,78.0763,35877.0
2021-02-16 10:50:00,86.34,86.35,86.34,86.34,47374.0,78.0763,78.0853,78.0763,78.0763,47374.0
2021-02-16 11:00:00,86.34,86.35,86.34,86.34,43906.0,78.0763,78.0853,78.0763,78.0763,43906.0
2021-02-16 11:10:00,86.34,86.35,86.34,86.34,59317.0,78.0763,78.0853,78.0763,78.0763,59317.0
2021-02-16 11:20:00,86.35,86.35,86.34,86.34,36179.0,78.0853,78.0853,78.0763,78.0763,36179.0
2021-02-16 11:30:00,86.34,86.35,86.34,86.34,33221.0,78.0763,78.0853,78.0763,78.0763,33221.0
2021-02-16 11:40:00,86.34,86.35,86.34,86.35,13903.0,78.0763,78.0853,78.0763,78.0853,13903.0
2021-02-16 11:50:00,86.34,86.35,86.34,86.34,19579.0,78.0763,78.0853,78.0763,78.0763,19579.0
2021-02-16 12:00:00,86.34,86.35,86.34,86.34,24731.0,78.0763,78.0853,78.0763,78.0763,24731.0
2021-02-16 12:10:00,86.34,86.35,86.34,86.34,26188.0,78.0763,78.0853,78.0763,78.0763,26188.0
2021-02-16 12:20:00,86.34,86.35,86.34,86.34,16418.0,78.0763,78.0853,78.0763,78.0763,16418.0
2021-02-16 12:30:00,86.34,86.35,86.34,86.34,18755.0,78.0763,78.0853,78.0763,78.0763,18755.0
2021-02-16 12:40:00,86.34,86.35,86.34,86.34,47839.0,78.0763,78.0853,78.0763,78.0763,47839.0
2021-02-16 12:50:00,86.34,86.35,86.34,86.34,17694.0,78.0763,78.0853,78.0763,78.0763,17694.0
2021-02-16 13:00:00,86.34,86.35,86.34,86.34,18241.0,78.0763,78.0853,78.0763,78.0763,18241.0
2021-02-16 13:10:00,86.34,86.35,86.34,86.34,30072.0,78.0763,78.0853,78.0763,78.0763,30072.0
2021-02-16 13:20:00,86.35,86.35,86.34,86.34,15147.0,78.0853,78.0853,78.0763,78.0763,15147.0
2021-02-16 13:30:00,86.34,86.35,86.34,86.34,23345.0,78.0763,78.0853,78.0763,78.0763,23345.0
2021-02-16 13:40:00,86.35,86.35,86.34,86.34,17705.0,78.0853,78.0853,78.0763,78.0763,17705.0
2021-02-16 13:50:00,86.34,86.35,86.34,86.34,15713.0,78.0763,78.0853,78.0763,78.0763,15713.0
2021-02-16 14:00:00,86.34,86.35,86.34,86.35,59433.0,78.0763,78.0853,78.0763,78.0853,59433.0
2021-02-16 14:10:00,86.34,86.35,86.34,86.34,26567.0,78.0763,78.0853,78.0763,78.0763,26567.0
2021-02-16 14:20:00,86.34,86.35,86.34,86.34,89211.0,78.0763,78.0853,78.0763,78.0763,89211.0
2021-02-16 14:30:00,86.34,86.35,86.33,86.33,200888.0,78.0763,78.0853,78.0673,78.0673,200888.0
2021-02-16 14:40:00,86.33,86.34,86.33,86.33,29092.0,78.0673,78.0763,78.0673,78.0673,29092.0
2021-02-16 14:50:00,86.33,86.34,86.33,86.34,18793.0,78.0673,78.0763,78.0673,78.0763,18793.0
2021-02-16 15:00:00,86.34,86.34,86.33,86.34,145159.0,78.0763,78.0763,78.0673,78.0763,145159.0
2021-02-16 15:10:00,86.34,86.34,86.33,86.34,31958.0,78.0763,78.0763,78.0673,78.0763,31958.0
2021-02-16 15:20:00,86.34,86.34,86.33,86.34,31897.0,78.0763,78.0763,78.0673,78.0763,31897.0
2021-02-16 15:30:00,86.34,86.34,86.33,86.34,63356.0,78.0763,78.0763,78.0673,78.0763,63356.0
2021-02-16 15:40:00,86.34,86.34,86.33,86.34,24926.0,78.0763,78.0763,78.0673,78.0763,24926.0
2021-02-16 15:50:00,86.34,86.34,86.33,86.34,214155.0,78.0763,78.0763,78.0673,78.0763,214155.0
2021-02-17 09:30:00,86.34,86.35,86.34,86.35,78157.0,78.0763,78.0853,78.0763,78.0853,78157.0
2021-02-17 09:40:00,86.34,86.35,86.34,86.35,29563.0,78.0763,78.0853,78.0763,78.0853,29563.0
2021-02-17 09:50:00,86.34,86.35,86.34,86.35,220706.0,78.0763,78.0853,78.0763,78.0853,220706.0
2021-02-17 10:00:00,86.34,86.35,86.34,86.35,21032.0,78.0763,78.0853,78.0763,78.0853,21032.0
2021-02-17 10:10:00,86.34,86.35,86.34,86.35,6234.0,78.0763,78.0853,78.0763,78.0853,6234.0
2021-02-17 10:20:00,86.34,86.35,86.34,86.35,27011.0,78.0763,78.0853,78.0763,78.0853,27011.0
2021-02-17 10:30:00,86.35,86.35,86.34,86.34,21486.0,78.0853,78.0853,78.0763,78.0763,21486.0
2021-02-17 10:40:00,86.35,86.35,86.34,86.34,99287.0,78.0853,78.0853,78.0763,78.0763,99287.0
2021-02-17 10:50:00,86.35,86.35,86.34,86.35,38463.0,78.0853,78.0853,78.0763,78.0853,38463.0
2021-02-17 11:00:00,86.35,86.35,86.34,86.34,32687.0,78.0853,78.0853,78.0763,78.0763,32687.0
2021-02-17 11:10:00,86.34,86.35,86.34,86.35,33059.0,78.0763,78.0853,78.0763,78.0853,33059.0
2021-02-17 11:20:00,86.34,86.35,86.34,86.34,13450.0,78.0763,78.0853,78.0763,78.0763,13450.0
2021-02-17 11:30:00,86.35,86.35,86.34,86.34,28423.0,78.0853,78.0853,78.0763,78.0763,28423.0
2021-02-17 11:40:00,86.35,86.35,86.34,86.35,14511.0,78.0853,78.0853,78.0763,78.0853,14511.0
2021-02-17 11:50:00,86.34,86.35,86.34,86.35,11656.0,78.0763,78.0853,78.0763,78.0853,11656.0
2021-02-17 12:00:00,86.34,86.35,86.34,86.34,23652.0,78.0763,78.0853,78.0763,78.0763,23652.0
2021-02-17 12:10:00,86.35,86.36,86.34,86.36,12393.0,78.0853,78.0944,78.0763,78.0944,12393.0
2021-02-17 12:20:00,86.36,86.36,86.35,86.35,30011.0,78.0944,78.0944,78.0853,78.0853,30011.0
2021-02-17 12:30:00,86.36,86.36,86.35,86.36,210227.0,78.0944,78.0944,78.0853,78.0944,210227.0
2021-02-17 12:40:00,86.36,86.36,86.35,86.35,29894.0,78.0944,78.0944,78.0853,78.0853,29894.0
2021-02-17 12:50:00,86.35,86.36,86.35,86.35,21457.0,78.0853,78.0944,78.0853,78.0853,21457.0
2021-02-17 13:00:00,86.35,86.36,86.35,86.36,13804.0,78.0853,78.0944,78.0853,78.0944,13804.0
2021-02-17 13:10:00,86.35,86.36,86.35,86.36,16055.0,78.0853,78.0944,78.0853,78.0944,16055.0
2021-02-17 13:20:00,86.35,86.36,86.35,86.36,8658.0,78.0853,78.0944,78.0853,78.0944,8658.0
2021-02-17 13:30:00,86.36,86.36,86.35,86.35,20497.0,78.0944,78.0944,78.0853,78.0853,20497.0
2021-02-17 13:40:00,86.35,86.36,86.35,86.35,4481.0,78.0853,78.0944,78.0853,78.0853,4481.0
2021-02-17 13:50:00,86.35,86.36,86.35,86.35,48810.0,78.0853,78.0944,78.0853,78.0853,48810.0
2021-02-17 14:00:00,86.35,86.36,86.35,86.36,227468.0,78.0853,78.0944,78.0853,78.0944,227468.0
2021-02-17 14:10:00,86.36,86.36,86.35,86.35,36410.0,78.0944,78.0944,78.0853,78.0853,36410.0
2021-02-17 14:20:00,86.36,86.36,86.35,86.36,92497.0,78.0944,78.0944,78.0853,78.0944,92497.0
2021-02-17 14:30:00,86.36,86.36,86.35,86.36,53495.0,78.0944,78.0944,78.0853,78.0944,53495.0
2021-02-17 14:40:00,86.35,86.36,86.35,86.36,30035.0,78.0853,78.0944,78.0853,78.0944,30035.0
2021-02-17 14:50:00,86.36,86.36,86.35,86.36,33727.0,78.0944,78.0944,78.0853,78.0944,33727.0
2021-02-17 15:00:00,86.36,86.36,86.35,86.35,24307.0,78.0944,78.0944,78.0853,78.0853,24307.0
2021-02-17 15:10:00,86.36,86.36,86.35,86.36,14008.0,78.0944,78.0944,78.0853,78.0944,14008.0
2021-02-17 15:20:00,86.36,86.36,86.35,86.36,61675.0,78.0944,78.0944,78.0853,78.0944,61675.0
2021-02-17 15:30:00,86.36,86.36,86.35,86.36,19794.0,78.0944,78.0944,78.0853,78.0944,19794.0
2021-02-17 15:40:00,86.35,86.36,86.35,86.36,94093.0,78.0853,78.0944,78.0853,78.0944,94093.0
2021-02-17 15:50:00,86.36,86.36,86.35,86.36,69817.0,78.0944,78.0944,78.0853,78.0944,69817.0
2021-02-18 09:30:00,86.36,86.36,86.35,86.36,47439.0,78.0944,78.0944,78.0853,78.0944,47439.0
2021-02-18 09:40:00,86.35,86.36,86.35,86.36,562830.0,78.0853,78.0944,78.0853,78.0944,562830.0
2021-02-18 09:50:00,86.36,86.36,86.35,86.36,37788.0,78.0944,78.0944,78.0853,78.0944,37788.0
2021-02-18 10:00:00,86.35,86.36,86.34,86.34,40907.0,78.0853,78.0944,78.0763,78.0763,40907.0
2021-02-18 10:10:00,86.35,86.35,86.34,86.34,15342.0,78.0853,78.0853,78.0763,78.0763,15342.0
2021-02-18 10:20:00,86.35,86.35,86.34,86.35,124401.0,78.0853,78.0853,78.0763,78.0853,124401.0
2021-02-18 10:30:00,86.34,86.36,86.34,86.36,41352.0,78.0763,78.0944,78.0763,78.0944,41352.0
2021-02-18 10:40:00,86.36,86.36,86.35,86.36,20685.0,78.0944,78.0944,78.0853,78.0944,20685.0
2021-02-18 10:50:00,86.36,86.36,86.35,86.36,33009.0,78.0944,78.0944,78.0853,78.0944,33009.0
2021-02-18 11:00:00,86.36,86.37,86.35,86.37,194803.0,78.0944,78.1034,78.0853,78.1034,194803.0
2021-02-18 11:10:00,86.36,86.37,86.36,86.36,20883.0,78.0944,78.1034,78.0944,78.0944,20883.0
2021-02-18 11:20:00,86.37,86.37,86.36,86.37,14136.0,78.1034,78.1034,78.0944,78.1034,14136.0
2021-02-18 11:30:00,86.37,86.37,86.36,86.37,13523.0,78.1034,78.1034,78.0944,78.1034,13523.0
2021-02-18 11:40:00,86.37,86.37,86.36,86.37,9524.0,78.1034,78.1034,78.0944,78.1034,9524.0
2021-02-18 11:50:00,86.37,86.37,86.36,86.37,22057.0,78.1034,78.1034,78.0944,78.1034,22057.0
2021-02-18 12:00:00,86.36,86.37,86.36,86.36,14374.0,78.0944,78.1034,78.0944,78.0944,14374.0
2021-02-18 12:10:00,86.37,86.37,86.36,86.37,30078.0,78.1034,78.1034,78.0944,78.1034,30078.0
2021-02-18 12:20:00,86.37,86.37,86.36,86.37,27514.0,78.1034,78.1034,78.0944,78.1034,27514.0
2021-02-18 12:30:00,86.37,86.37,86.36,86.37,16651.0,78.1034,78.1034,78.0944,78.1034,16651.0
2021-02-18 12:40:00,86.37,86.37,86.36,86.36,8554.0,78.1034,78.1034,78.0944,78.0944,8554.0
2021-02-18 12:50:00,86.37,86.37,86.36,86.37,9540.0,78.1034,78.1034,78.0944,78.1034,9540.0
2021-02-18 13:00:00,86.37,86.37,86.36,86.37,14225.0,78.1034,78.1034,78.0944,78.1034,14225.0
2021-02-18 13:10:00,86.36,86.37,86.36,86.37,54907.0,78.0944,78.1034,78.0944,78.1034,54907.0
2021-02-18 13:20:00,86.37,86.37,86.36,86.37,30953.0,78.1034,78.1034,78.0944,78.1034,30953.0
2021-02-18 13:30:00,86.37,86.37,86.36,86.37,10020.0,78.1034,78.1034,78.0944,78.1034,10020.0
2021-02-18 13:40:00,86.36,86.37,86.36,86.37,21856.0,78.0944,78.1034,78.0944,78.1034,21856.0
2021-02-18 13:50:00,86.37,86.37,86.36,86.37,34958.0,78.1034,78.1034,78.0944,78.1034,34958.0
2021-02-18 14:00:00,86.37,86.37,86.36,86.36,67700.0,78.1034,78.1034,78.0944,78.0944,67700.0
2021-02-18 14:10:00,86.37,86.37,86.36,86.37,20037.0,78.1034,78.1034,78.0944,78.1034,20037.0
2021-02-18 14:20:00,86.37,86.37,86.36,86.36,14165.0,78.1034,78.1034,78.0944,78.0944,14165.0
2021-02-18 14:30:00,86.37,86.37,86.36,86.37,34057.0,78.1034,78.1034,78.0944,78.1034,34057.0
2021-02-18 14:40:00,86.37,86.37,86.36,86.37,31986.0,78.1034,78.1034,78.0944,78.1034,31986.0
2021-02-18 14:50:00,86.37,86.37,86.36,86.36,21527.0,78.1034,78.1034,78.0944,78.0944,21527.0
2021-02-18 15:00:00,86.37,86.37,86.36,86.37,29071.0,78.1034,78.1034,78.0944,78.1034,29071.0
2021-02-18 15:10:00,86.37,86.37,86.36,86.37,29597.0,78.1034,78.1034,78.0944,78.1034,29597.0
2021-02-18 15:20:00,86.37,86.37,86.36,86.36,13620.0,78.1034,78.1034,78.0944,78.0944,13620.0
2021-02-18 15:30:00,86.37,86.37,86.36,86.37,45493.0,78.1034,78.1034,78.0944,78.1034,45493.0
2021-02-18 15:40:00,86.37,86.37,86.36,86.37,24519.0,78.1034,78.1034,78.0944,78.1034,24519.0
2021-02-18 15:50:00,86.36,86.37,86.36,86.36,116438.0,78.0944,78.1034,78.0944,78.0944,116438.0
2021-02-19 09:30:00,86.35,86.36,86.35,86.36,50296.0,78.0853,78.0944,78.0853,78.0944,50296.0
2021-02-19 09:40:00,86.36,86.36,86.35,86.35,19020.0,78.0944,78.0944,78.0853,78.0853,19020.0
2021-02-19 09:50:00,86.36,86.36,86.35,86.36,50622.0,78.0944,78.0944,78.0853,78.0944,50622.0
2021-02-19 10:00:00,86.36,86.36,86.35,86.35,4790.0,78.0944,78.0944,78.0853,78.0853,4790.0
2021-02-19 10:10:00,86.36,86.36,86.35,86.36,29068.0,78.0944,78.0944,78.0853,78.0944,29068.0
2021-02-19 10:20:00,86.35,86.36,86.35,86.36,11688.0,78.0853,78.0944,78.0853,78.0944,11688.0
2021-02-19 10:30:00,86.36,86.36,86.35,86.36,19166.0,78.0944,78.0944,78.0853,78.0944,19166.0
2021-02-19 10:40:00,86.36,86.36,86.35,86.35,63148.0,78.0944,78.0944,78.0853,78.0853,63148.0
2021-02-19 10:50:00,86.36,86.36,86.35,86.36,23186.0,78.0944,78.0944,78.0853,78.0944,23186.0
2021-02-19 11:00:00,86.36,86.36,86.35,86.35,18962.0,78.0944,78.0944,78.0853,78.0853,18962.0
2021-02-19 11:10:00,86.36,86.36,86.35,86.36,25025.0,78.0944,78.0944,78.0853,78.0944,25025.0
2021-02-19 11:20:00,86.36,86.36,86.35,86.36,20467.0,78.0944,78.0944,78.0853,78.0944,20467.0
2021-02-19 11:30:00,86.36,86.36,86.35,86.36,10845.0,78.0944,78.0944,78.0853,78.0944,10845.0
2021-02-19 11:40:00,86.36,86.36,86.35,86.36,14496.0,78.0944,78.0944,78.0853,78.0944,14496.0
2021-02-19 11:50:00,86.36,86.36,86.35,86.36,25511.0,78.0944,78.0944,78.0853,78.0944,25511.0
2021-02-19 12:00:00,86.36,86.36,86.35,86.36,11811.0,78.0944,78.0944,78.0853,78.0944,11811.0
2021-02-19 12:10:00,86.36,86.36,86.35,86.36,8722.0,78.0944,78.0944,78.0853,78.0944,8722.0
2021-02-19 12:20:00,86.35,86.36,86.35,86.36,12587.0,78.0853,78.0944,78.0853,78.0944,12587.0
2021-02-19 12:30:00,86.36,86.36,86.35,86.36,7917.0,78.0944,78.0944,78.0853,78.0944,7917.0
2021-02-19 12:40:00,86.36,86.36,86.35,86.36,8806.0,78.0944,78.0944,78.0853,78.0944,8806.0
2021-02-19 12:50:00,86.36,86.36,86.35,86.36,4927.0,78.0944,78.0944,78.0853,78.0944,4927.0
2021-02-19 13:00:00,86.36,86.36,86.35,86.36,24273.0,78.0944,78.0944,78.0853,78.0944,24273.0
2021-02-19 13:10:00,86.36,86.36,86.35,86.36,11870.0,78.0944,78.0944,78.0853,78.0944,11870.0
2021-02-19 13:20:00,86.36,86.36,86.35,86.36,47873.0,78.0944,78.0944,78.0853,78.0944,47873.0
2021-02-19 13:30:00,86.36,86.36,86.35,86.36,18368.0,78.0944,78.0944,78.0853,78.0944,18368.0
2021-02-19 13:40:00,86.36,86.36,86.35,86.36,24034.0,78.0944,78.0944,78.0853,78.0944,24034.0
2021-02-19 13:50:00,86.36,86.36,86.35,86.36,34566.0,78.0944,78.0944,78.0853,78.0944,34566.0
2021-02-19 14:00:00,86.36,86.36,86.35,86.36,11485.0,78.0944,78.0944,78.0853,78.0944,11485.0
2021-02-19 14:10:00,86.36,86.36,86.35,86.36,148471.0,78.0944,78.0944,78.0853,78.0944,148471.0
2021-02-19 14:20:00,86.36,86.36,86.35,86.36,159555.0,78.0944,78.0944,78.0853,78.0944,159555.0
2021-02-19 14:30:00,86.36,86.36,86.35,86.36,87689.0,78.0944,78.0944,78.0853,78.0944,87689.0
2021-02-19 14:40:00,86.36,86.36,86.35,86.36,21053.0,78.0944,78.0944,78.0853,78.0944,21053.0
2021-02-19 14:50:00,86.36,86.36,86.35,86.35,18890.0,78.0944,78.0944,78.0853,78.0853,18890.0
2021-02-19 15:00:00,86.36,86.36,86.35,86.36,34864.0,78.0944,78.0944,78.0853,78.0944,34864.0
2021-02-19 15:10:00,86.36,86.36,86.35,86.36,16388.0,78.0944,78.0944,78.0853,78.0944,16388.0
2021-02-19 15:20:00,86.36,86.36,86.35,86.36,30832.0,78.0944,78.0944,78.0853,78.0944,30832.0
2021-02-19 15:30:00,86.36,86.36,86.35,86.36,17794.0,78.0944,78.0944,78.0853,78.0944,17794.0
2021-02-19 15:40:00,86.36,86.36,86.35,86.36,119337.0,78.0944,78.0944,78.0853,78.0944,119337.0
2021-02-19 15:50:00,86.36,86.36,86.35,86.36,194910.0,78.0944,78.0944,78.0853,78.0944,194910.0
2021-02-22 09:30:00,86.36,86.36,86.35,86.35,43653.0,78.0944,78.0944,78.0853,78.0853,43653.0
2021-02-22 09:40:00,86.35,86.36,86.35,86.36,40512.0,78.0853,78.0944,78.0853,78.0944,40512.0
2021-02-22 09:50:00,86.35,86.36,86.35,86.35,149152.0,78.0853,78.0944,78.0853,78.0853,149152.0
2021-02-22 10:00:00,86.35,86.36,86.35,86.35,48912.0,78.0853,78.0944,78.0853,78.0853,48912.0
2021-02-22 10:10:00,86.35,86.36,86.35,86.35,23287.0,78.0853,78.0944,78.0853,78.0853,23287.0
2021-02-22 10:20:00,86.35,86.36,86.35,86.36,8555.0,78.0853,78.0944,78.0853,78.0944,8555.0
2021-02-22 10:30:00,86.35,86.36,86.35,86.35,37637.0,78.0853,78.0944,78.0853,78.0853,37637.0
2021-02-22 10:40:00,86.35,86.36,86.35,86.35,15616.0,78.0853,78.0944,78.0853,78.0853,15616.0
2021-02-22 10:50:00,86.35,86.36,86.35,86.35,44393.0,78.0853,78.0944,78.0853,78.0853,44393.0
2021-02-22 11:00:00,86.36,86.36,86.35,86.35,16983.0,78.0944,78.0944,78.0853,78.0853,16983.0
2021-02-22 11:10:00,86.36,86.36,86.35,86.35,72797.0,78.0944,78.0944,78.0853,78.0853,72797.0
2021-02-22 11:20:00,86.35,86.36,86.35,86.35,146898.0,78.0853,78.0944,78.0853,78.0853,146898.0
2021-02-22 11:30:00,86.36,86.36,86.35,86.36,104562.0,78.0944,78.0944,78.0853,78.0944,104562.0
2021-02-22 11:40:00,86.35,86.36,86.35,86.35,38279.0,78.0853,78.0944,78.0853,78.0853,38279.0
2021-02-22 11:50:00,86.36,86.36,86.35,86.35,85306.0,78.0944,78.0944,78.0853,78.0853,85306.0
2021-02-22 12:00:00,86.36,86.36,86.35,86.36,20509.0,78.0944,78.0944,78.0853,78.0944,20509.0
2021-02-22 12:10:00,86.36,86.36,86.35,86.36,1273787.0,78.0944,78.0944,78.0853,78.0944,1273787.0
2021-02-22 12:20:00,86.36,86.36,86.35,86.36,137413.0,78.0944,78.0944,78.0853,78.0944,137413.0
2021-02-22 12:30:00,86.36,86.36,86.35,86.36,20102.0,78.0944,78.0944,78.0853,78.0944,20102.0
2021-02-22 12:40:00,86.36,86.36,86.35,86.36,14290.0,78.0944,78.0944,78.0853,78.0944,14290.0
2021-02-22 12:50:00,86.36,86.36,86.35,86.36,27460.0,78.0944,78.0944,78.0853,78.0944,27460.0
2021-02-22 13:00:00,86.35,86.36,86.35,86.35,37103.0,78.0853,78.0944,78.0853,78.0853,37103.0
2021-02-22 13:10:00,86.36,86.36,86.35,86.36,27382.0,78.0944,78.0944,78.0853,78.0944,27382.0
2021-02-22 13:20:00,86.35,86.36,86.35,86.36,21691.0,78.0853,78.0944,78.0853,78.0944,21691.0
2021-02-22 13:30:00,86.36,86.36,86.35,86.36,14991.0,78.0944,78.0944,78.0853,78.0944,14991.0
2021-02-22 13:40:00,86.35,86.36,86.35,86.35,22166.0,78.0853,78.0944,78.0853,78.0853,22166.0
2021-02-22 13:50:00,86.35,86.36,86.35,86.35,45074.0,78.0853,78.0944,78.0853,78.0853,45074.0
2021-02-22 14:00:00,86.36,86.36,86.35,86.36,165922.0,78.0944,78.0944,78.0853,78.0944,165922.0
2021-02-22 14:10:00,86.35,86.36,86.35,86.35,30840.0,78.0853,78.0944,78.0853,78.0853,30840.0
2021-02-22 14:20:00,86.36,86.36,86.35,86.36,45093.0,78.0944,78.0944,78.0853,78.0944,45093.0
2021-02-22 14:30:00,86.36,86.36,86.35,86.36,52747.0,78.0944,78.0944,78.0853,78.0944,52747.0
2021-02-22 14:40:00,86.36,86.36,86.35,86.36,255207.0,78.0944,78.0944,78.0853,78.0944,255207.0
2021-02-22 14:50:00,86.35,86.36,86.35,86.35,85535.0,78.0853,78.0944,78.0853,78.0853,85535.0
2021-02-22 15:00:00,86.36,86.36,86.35,86.35,107177.0,78.0944,78.0944,78.0853,78.0853,107177.0
2021-02-22 15:10:00,86.35,86.36,86.35,86.35,33507.0,78.0853,78.0944,78.0853,78.0853,33507.0
2021-02-22 15:20:00,86.35,86.36,86.35,86.35,24950.0,78.0853,78.0944,78.0853,78.0853,24950.0
2021-02-22 15:30:00,86.36,86.36,86.35,86.36,32006.0,78.0944,78.0944,78.0853,78.0944,32006.0
2021-02-22 15:40:00,86.36,86.36,86.35,86.35,37616.0,78.0944,78.0944,78.0853,78.0853,37616.0
2021-02-22 15:50:00,86.36,86.36,86.35,86.35,91870.0,78.0944,78.0944,78.0853,78.0853,91870.0
2021-02-23 09:30:00,86.34,86.35,86.34,86.34,91023.0,78.0763,78.0853,78.0763,78.0763,91023.0
2021-02-23 09:40:00,86.35,86.36,86.34,86.36,68352.0,78.0853,78.0944,78.0763,78.0944,68352.0
2021-02-23 09:50:00,86.36,86.36,86.35,86.35,23427.0,78.0944,78.0944,78.0853,78.0853,23427.0
2021-02-23 10:00:00,86.35,86.36,86.35,86.35,23196.0,78.0853,78.0944,78.0853,78.0853,23196.0
2021-02-23 10:10:00,86.36,86.36,86.35,86.36,25433.0,78.0944,78.0944,78.0853,78.0944,25433.0
2021-02-23 10:20:00,86.36,86.36,86.35,86.36,32867.0,78.0944,78.0944,78.0853,78.0944,32867.0
2021-02-23 10:30:00,86.35,86.36,86.35,86.35,21175.0,78.0853,78.0944,78.0853,78.0853,21175.0
2021-02-23 10:40:00,86.36,86.36,86.35,86.35,233991.0,78.0944,78.0944,78.0853,78.0853,233991.0
2021-02-23 10:50:00,86.36,86.36,86.35,86.35,21777.0,78.0944,78.0944,78.0853,78.0853,21777.0
2021-02-23 11:00:00,86.36,86.36,86.35,86.35,31305.0,78.0944,78.0944,78.0853,78.0853,31305.0
2021-02-23 11:10:00,86.35,86.36,86.35,86.36,22865.0,78.0853,78.0944,78.0853,78.0944,22865.0
2021-02-23 11:20:00,86.35,86.36,86.35,86.36,23336.0,78.0853,78.0944,78.0853,78.0944,23336.0
2021-02-23 11:30:00,86.35,86.36,86.35,86.36,21696.0,78.0853,78.0944,78.0853,78.0944,21696.0
2021-02-23 11:40:00,86.35,86.36,86.35,86.35,19346.0,78.0853,78.0944,78.0853,78.0853,19346.0
2021-02-23 11:50:00,86.36,86.36,86.35,86.35,13175.0,78.0944,78.0944,78.0853,78.0853,13175.0
2021-02-23 12:00:00,86.35,86.36,86.35,86.36,10707.0,78.0853,78.0944,78.0853,78.0944,10707.0
2021-02-23 12:10:00,86.35,86.36,86.35,86.35,23889.0,78.0853,78.0944,78.0853,78.0853,23889.0
2021-02-23 12:20:00,86.36,86.36,86.35,86.35,64361.0,78.0944,78.0944,78.0853,78.0853,64361.0
2021-02-23 12:30:00,86.36,86.36,86.34,86.34,75417.0,78.0944,78.0944,78.0763,78.0763,75417.0
2021-02-23 12:40:00,86.34,86.35,86.34,86.34,21703.0,78.0763,78.0853,78.0763,78.0763,21703.0
2021-02-23 12:50:00,86.34,86.35,86.34,86.34,51297.0,78.0763,78.0853,78.0763,78.0763,51297.0
2021-02-23 13:00:00,86.35,86.35,86.34,86.34,8319.0,78.0853,78.0853,78.0763,78.0763,8319.0
2021-02-23 13:10:00,86.35,86.35,86.34,86.34,11360.0,78.0853,78.0853,78.0763,78.0763,11360.0
2021-02-23 13:20:00,86.34,86.35,86.34,86.34,32433.0,78.0763,78.0853,78.0763,78.0763,32433.0
2021-02-23 13:30:00,86.34,86.35,86.34,86.35,18244.0,78.0763,78.0853,78.0763,78.0853,18244.0
2021-02-23 13:40:00,86.35,86.35,86.34,86.34,12314.0,78.0853,78.0853,78.0763,78.0763,12314.0
2021-02-23 13:50:00,86.35,86.35,86.34,86.34,9429.0,78.0853,78.0853,78.0763,78.0763,9429.0
2021-02-23 14:00:00,86.34,86.35,86.34,86.35,244615.0,78.0763,78.0853,78.0763,78.0853,244615.0
2021-02-23 14:10:00,86.35,86.35,86.34,86.35,399982.0,78.0853,78.0853,78.0763,78.0853,399982.0
2021-02-23 14:20:00,86.35,86.35,86.34,86.35,352856.0,78.0853,78.0853,78.0763,78.0853,352856.0
2021-02-23 14:30:00,86.35,86.35,86.34,86.35,340004.0,78.0853,78.0853,78.0763,78.0853,340004.0
2021-02-23 14:40:00,86.35,86.35,86.34,86.35,337628.0,78.0853,78.0853,78.0763,78.0853,337628.0
2021-02-23 14:50:00,86.35,86.35,86.34,86.35,917558.0,78.0853,78.0853,78.0763,78.0853,917558.0
2021-02-23 15:00:00,86.35,86.35,86.34,86.35,297519.0,78.0853,78.0853,78.0763,78.0853,297519.0
2021-02-23 15:10:00,86.35,86.35,86.34,86.35,205708.0,78.0853,78.0853,78.0763,78.0853,205708.0
2021-02-23 15:20:00,86.35,86.35,86.34,86.35,232855.0,78.0853,78.0853,78.0763,78.0853,232855.0
2021-02-23 15:30:00,86.34,86.35,86.34,86.35,229336.0,78.0763,78.0853,78.0763,78.0853,229336.0
2021-02-23 15:40:00,86.35,86.35,86.34,86.35,216510.0,78.0853,78.0853,78.0763,78.0853,216510.0
2021-02-23 15:50:00,86.35,86.36,86.34,86.36,493578.0,78.0853,78.0944,78.0763,78.0944,493578.0
2021-02-24 09:30:00,86.33,86.34,86.32,86.32,103223.0,78.0673,78.0763,78.0582,78.0582,103223.0
2021-02-24 09:40:00,86.33,86.33,86.32,86.33,23297.0,78.0673,78.0673,78.0582,78.0673,23297.0
2021-02-24 09:50:00,86.32,86.33,86.32,86.33,13279.0,78.0582,78.0673,78.0582,78.0673,13279.0
2021-02-24 10:00:00,86.33,86.33,86.32,86.33,30919.0,78.0673,78.0673,78.0582,78.0673,30919.0
2021-02-24 10:10:00,86.33,86.33,86.32,86.33,46440.0,78.0673,78.0673,78.0582,78.0673,46440.0
2021-02-24 10:20:00,86.33,86.33,86.32,86.33,59325.0,78.0673,78.0673,78.0582,78.0673,59325.0
2021-02-24 10:30:00,86.33,86.33,86.32,86.33,68527.0,78.0673,78.0673,78.0582,78.0673,68527.0
2021-02-24 10:40:00,86.33,86.33,86.32,86.33,81082.0,78.0673,78.0673,78.0582,78.0673,81082.0
2021-02-24 10:50:00,86.33,86.33,86.32,86.33,64003.0,78.0673,78.0673,78.0582,78.0673,64003.0
2021-02-24 11:00:00,86.33,86.34,86.32,86.34,45288.0,78.0673,78.0763,78.0582,78.0763,45288.0
2021-02-24 11:10:00,86.34,86.34,86.33,86.34,41078.0,78.0763,78.0763,78.0673,78.0763,41078.0
2021-02-24 11:20:00,86.34,86.34,86.33,86.34,73603.0,78.0763,78.0763,78.0673,78.0763,73603.0
2021-02-24 11:30:00,86.34,86.34,86.33,86.34,636139.0,78.0763,78.0763,78.0673,78.0763,636139.0
2021-02-24 11:40:00,86.34,86.34,86.33,86.34,43466.0,78.0763,78.0763,78.0673,78.0763,43466.0
2021-02-24 11:50:00,86.34,86.34,86.33,86.34,23984.0,78.0763,78.0763,78.0673,78.0763,23984.0
2021-02-24 12:00:00,86.34,86.34,86.33,86.33,13167.0,78.0763,78.0763,78.0673,78.0673,13167.0
2021-02-24 12:10:00,86.33,86.34,86.33,86.33,16747.0,78.0673,78.0763,78.0673,78.0673,16747.0
2021-02-24 12:20:00,86.34,86.34,86.33,86.34,24893.0,78.0763,78.0763,78.0673,78.0763,24893.0
2021-02-24 12:30:00,86.34,86.34,86.33,86.34,13559.0,78.0763,78.0763,78.0673,78.0763,13559.0
2021-02-24 12:40:00,86.34,86.34,86.33,86.34,58208.0,78.0763,78.0763,78.0673,78.0763,58208.0
2021-02-24 12:50:00,86.34,86.34,86.33,86.34,9199.0,78.0763,78.0763,78.0673,78.0763,9199.0
2021-02-24 13:00:00,86.34,86.34,86.33,86.34,18085.0,78.0763,78.0763,78.0673,78.0763,18085.0
2021-02-24 13:10:00,86.34,86.34,86.33,86.34,35222.0,78.0763,78.0763,78.0673,78.0763,35222.0
2021-02-24 13:20:00,86.34,86.34,86.33,86.33,42444.0,78.0763,78.0763,78.0673,78.0673,42444.0
2021-02-24 13:30:00,86.34,86.34,86.33,86.34,31573.0,78.0763,78.0763,78.0673,78.0763,31573.0
2021-02-24 13:40:00,86.34,86.34,86.33,86.34,33799.0,78.0763,78.0763,78.0673,78.0763,33799.0
2021-02-24 13:50:00,86.34,86.34,86.33,86.34,64454.0,78.0763,78.0763,78.0673,78.0763,64454.0
2021-02-24 14:00:00,86.33,86.34,86.33,86.34,30603.0,78.0673,78.0763,78.0673,78.0763,30603.0
2021-02-24 14:10:00,86.34,86.34,86.33,86.34,16110.0,78.0763,78.0763,78.0673,78.0763,16110.0
2021-02-24 14:20:00,86.34,86.34,86.33,86.34,50741.0,78.0763,78.0763,78.0673,78.0763,50741.0
2021-02-24 14:30:00,86.34,86.34,86.33,86.34,96652.0,78.0763,78.0763,78.0673,78.0763,96652.0
2021-02-24 14:40:00,86.34,86.34,86.33,86.34,18235.0,78.0763,78.0763,78.0673,78.0763,18235.0
2021-02-24 14:50:00,86.33,86.34,86.33,86.34,94622.0,78.0673,78.0763,78.0673,78.0763,94622.0
2021-02-24 15:00:00,86.34,86.34,86.33,86.34,39944.0,78.0763,78.0763,78.0673,78.0763,39944.0
2021-02-24 15:10:00,86.34,86.34,86.33,86.33,39138.0,78.0763,78.0763,78.0673,78.0673,39138.0
2021-02-24 15:20:00,86.34,86.34,86.33,86.33,28716.0,78.0763,78.0763,78.0673,78.0673,28716.0
2021-02-24 15:30:00,86.33,86.34,86.33,86.34,60613.0,78.0673,78.0763,78.0673,78.0763,60613.0
2021-02-24 15:40:00,86.33,86.34,86.33,86.33,34942.0,78.0673,78.0763,78.0673,78.0673,34942.0
2021-02-24 15:50:00,86.33,86.34,86.33,86.33,98017.0,78.0673,78.0763,78.0673,78.0673,98017.0
2021-02-25 09:30:00,86.28,86.28,86.27,86.27,88934.0,78.022,78.022,78.013,78.013,88934.0
2021-02-25 09:40:00,86.27,86.28,86.27,86.27,52038.0,78.013,78.022,78.013,78.013,52038.0
2021-02-25 09:50:00,86.27,86.28,86.25,86.25,189354.0,78.013,78.022,77.9949,77.9949,189354.0
2021-02-25 10:00:00,86.25,86.26,86.25,86.25,27420.0,77.9949,78.004,77.9949,77.9949,27420.0
2021-02-25 10:10:00,86.25,86.26,86.25,86.25,15313.0,77.9949,78.004,77.9949,77.9949,15313.0
2021-02-25 10:20:00,86.26,86.26,86.25,86.25,41430.0,78.004,78.004,77.9949,77.9949,41430.0
2021-02-25 10:30:00,86.26,86.26,86.24,86.25,232456.0,78.004,78.004,77.9859,77.9949,232456.0
2021-02-25 10:40:00,86.25,86.25,86.24,86.25,58482.0,77.9949,77.9949,77.9859,77.9949,58482.0
2021-02-25 10:50:00,86.24,86.25,86.23,86.24,218268.0,77.9859,77.9949,77.9768,77.9859,218268.0
2021-02-25 11:00:00,86.24,86.25,86.24,86.25,147401.0,77.9859,77.9949,77.9859,77.9949,147401.0
2021-02-25 11:10:00,86.25,86.27,86.24,86.27,98991.0,77.9949,78.013,77.9859,78.013,98991.0
2021-02-25 11:20:00,86.27,86.27,86.26,86.27,27599.0,78.013,78.013,78.004,78.013,27599.0
2021-02-25 11:30:00,86.27,86.27,86.26,86.27,17202.0,78.013,78.013,78.004,78.013,17202.0
2021-02-25 11:40:00,86.27,86.27,86.26,86.27,35878.0,78.013,78.013,78.004,78.013,35878.0
2021-02-25 11:50:00,86.27,86.28,86.26,86.28,40377.0,78.013,78.022,78.004,78.022,40377.0
2021-02-25 12:00:00,86.28,86.28,86.26,86.27,188020.0,78.022,78.022,78.004,78.013,188020.0
2021-02-25 12:10:00,86.26,86.27,86.26,86.27,21263.0,78.004,78.013,78.004,78.013,21263.0
2021-02-25 12:20:00,86.26,86.27,86.25,86.25,136354.0,78.004,78.013,77.9949,77.9949,136354.0
2021-02-25 12:30:00,86.25,86.26,86.25,86.25,86076.0,77.9949,78.004,77.9949,77.9949,86076.0
2021-02-25 12:40:00,86.25,86.25,86.24,86.24,97776.0,77.9949,77.9949,77.9859,77.9859,97776.0
2021-02-25 12:50:00,86.24,86.25,86.24,86.24,33467.0,77.9859,77.9949,77.9859,77.9859,33467.0
2021-02-25 13:00:00,86.24,86.24,86.17,86.22,391681.0,77.9859,77.9859,77.9226,77.9678,391681.0
2021-02-25 13:10:00,86.21,86.22,86.21,86.22,35744.0,77.9587,77.9678,77.9587,77.9678,35744.0
2021-02-25 13:20:00,86.22,86.24,86.21,86.23,160462.0,77.9678,77.9859,77.9587,77.9768,160462.0
2021-02-25 13:30:00,86.24,86.25,86.23,86.25,35511.0,77.9859,77.9949,77.9768,77.9949,35511.0
2021-02-25 13:40:00,86.24,86.25,86.23,86.24,87916.0,77.9859,77.9949,77.9768,77.9859,87916.0
2021-02-25 13:50:00,86.24,86.26,86.24,86.26,90449.0,77.9859,78.004,77.9859,78.004,90449.0
2021-02-25 14:00:00,86.26,86.27,86.25,86.26,284918.0,78.004,78.013,77.9949,78.004,284918.0
2021-02-25 14:10:00,86.25,86.26,86.25,86.25,59809.0,77.9949,78.004,77.9949,77.9949,59809.0
2021-02-25 14:20:00,86.25,86.26,86.24,86.25,84305.0,77.9949,78.004,77.9859,77.9949,84305.0
2021-02-25 14:30:00,86.24,86.25,86.24,86.24,64383.0,77.9859,77.9949,77.9859,77.9859,64383.0
2021-02-25 14:40:00,86.24,86.25,86.24,86.24,87621.0,77.9859,77.9949,77.9859,77.9859,87621.0
2021-02-25 14:50:00,86.24,86.25,86.23,86.23,106534.0,77.9859,77.9949,77.9768,77.9768,106534.0
2021-02-25 15:00:00,86.23,86.24,86.23,86.23,266118.0,77.9768,77.9859,77.9768,77.9768,266118.0
2021-02-25 15:10:00,86.23,86.24,86.23,86.23,155730.0,77.9768,77.9859,77.9768,77.9768,155730.0
2021-02-25 15:20:00,86.23,86.24,86.23,86.23,63120.0,77.9768,77.9859,77.9768,77.9768,63120.0
2021-02-25 15:30:00,86.23,86.24,86.23,86.23,19282.0,77.9768,77.9859,77.9768,77.9768,19282.0
2021-02-25 15:40:00,86.23,86.24,86.23,86.23,64173.0,77.9768,77.9859,77.9768,77.9768,64173.0
2021-02-25 15:50:00,86.24,86.24,86.22,86.22,271547.0,77.9859,77.9859,77.9678,77.9678,271547.0
2021-02-26 09:30:00,86.27,86.27,86.26,86.26,90441.0,78.013,78.013,78.004,78.004,90441.0
2021-02-26 09:40:00,86.26,86.27,86.26,86.27,137899.0,78.004,78.013,78.004,78.013,137899.0
2021-02-26 09:50:00,86.27,86.27,86.26,86.26,197267.0,78.013,78.013,78.004,78.004,197267.0
2021-02-26 10:00:00,86.27,86.27,86.25,86.25,107124.0,78.013,78.013,77.9949,77.9949,107124.0
2021-02-26 10:10:00,86.26,86.26,86.25,86.26,159942.0,78.004,78.004,77.9949,78.004,159942.0
2021-02-26 10:20:00,86.26,86.26,86.25,86.26,186928.0,78.004,78.004,77.9949,78.004,186928.0
2021-02-26 10:30:00,86.25,86.26,86.25,86.25,119164.0,77.9949,78.004,77.9949,77.9949,119164.0
2021-02-26 10:40:00,86.25,86.26,86.25,86.25,19404.0,77.9949,78.004,77.9949,77.9949,19404.0
2021-02-26 10:50:00,86.25,86.26,86.25,86.25,10839.0,77.9949,78.004,77.9949,77.9949,10839.0
2021-02-26 11:00:00,86.25,86.26,86.24,86.25,27424.0,77.9949,78.004,77.9859,77.9949,27424.0
2021-02-26 11:10:00,86.25,86.25,86.24,86.24,32221.0,77.9949,77.9949,77.9859,77.9859,32221.0
2021-02-26 11:20:00,86.24,86.25,86.24,86.24,26546.0,77.9859,77.9949,77.9859,77.9859,26546.0
2021-02-26 11:30:00,86.25,86.25,86.23,86.24,39802.0,77.9949,77.9949,77.9768,77.9859,39802.0
2021-02-26 11:40:00,86.23,86.24,86.23,86.24,24698.0,77.9768,77.9859,77.9768,77.9859,24698.0
2021-02-26 11:50:00,86.24,86.25,86.23,86.25,101654.0,77.9859,77.9949,77.9768,77.9949,101654.0
2021-02-26 12:00:00,86.25,86.25,86.24,86.25,126950.0,77.9949,77.9949,77.9859,77.9949,126950.0
2021-02-26 12:10:00,86.25,86.25,86.24,86.25,23622.0,77.9949,77.9949,77.9859,77.9949,23622.0
2021-02-26 12:20:00,86.25,86.25,86.24,86.25,9451.0,77.9949,77.9949,77.9859,77.9949,9451.0
2021-02-26 12:30:00,86.25,86.25,86.24,86.25,310622.0,77.9949,77.9949,77.9859,77.9949,310622.0
2021-02-26 12:40:00,86.25,86.25,86.24,86.24,99039.0,77.9949,77.9949,77.9859,77.9859,99039.0
2021-02-26 12:50:00,86.25,86.26,86.24,86.26,79888.0,77.9949,78.004,77.9859,78.004,79888.0
2021-02-26 13:00:00,86.25,86.26,86.25,86.26,55963.0,77.9949,78.004,77.9949,78.004,55963.0
2021-02-26 13:10:00,86.26,86.27,86.25,86.27,30376.0,78.004,78.013,77.9949,78.013,30376.0
2021-02-26 13:20:00,86.26,86.27,86.26,86.27,35639.0,78.004,78.013,78.004,78.013,35639.0
2021-02-26 13:30:00,86.27,86.27,86.26,86.27,125392.0,78.013,78.013,78.004,78.013,125392.0
2021-02-26 13:40:00,86.27,86.28,86.26,86.27,184953.0,78.013,78.022,78.004,78.013,184953.0
2021-02-26 13:50:00,86.28,86.28,86.27,86.27,133139.0,78.022,78.022,78.013,78.013,133139.0
2021-02-26 14:00:00,86.28,86.28,86.27,86.28,53942.0,78.022,78.022,78.013,78.022,53942.0
2021-02-26 14:10:00,86.28,86.28,86.27,86.27,92357.0,78.022,78.022,78.013,78.013,92357.0
2021-02-26 14:20:00,86.28,86.28,86.27,86.28,19240.0,78.022,78.022,78.013,78.022,19240.0
2021-02-26 14:30:00,86.28,86.28,86.27,86.28,28686.0,78.022,78.022,78.013,78.022,28686.0
2021-02-26 14:40:00,86.28,86.28,86.27,86.27,23376.0,78.022,78.022,78.013,78.013,23376.0
2021-02-26 14:50:00,86.28,86.28,86.27,86.28,56078.0,78.022,78.022,78.013,78.022,56078.0
2021-02-26 15:00:00,86.27,86.28,86.27,86.28,33642.0,78.013,78.022,78.013,78.022,33642.0
2021-02-26 15:10:00,86.28,86.28,86.27,86.28,290768.0,78.022,78.022,78.013,78.022,290768.0
2021-02-26 15:20:00,86.28,86.28,86.27,86.28,185453.0,78.022,78.022,78.013,78.022,185453.0
2021-02-26 15:30:00,86.28,86.29,86.27,86.28,264966.0,78.022,78.0311,78.013,78.022,264966.0
2021-02-26 15:40:00,86.29,86.29,86.28,86.29,47498.0,78.0311,78.0311,78.022,78.0311,47498.0
2021-02-26 15:50:00,86.29,86.32,86.28,86.32,516533.0,78.0311,78.0582,78.022,78.0582,516533.0
2021-03-01 09:30:00,86.29,86.29,86.28,86.29,99393.0,78.051,78.051,78.042,78.051,99393.0
2021-03-01 09:40:00,86.29,86.29,86.28,86.28,137321.0,78.051,78.051,78.042,78.042,137321.0
2021-03-01 09:50:00,86.28,86.29,86.27,86.27,43228.0,78.042,78.051,78.0329,78.0329,43228.0
2021-03-01 10:00:00,86.28,86.28,86.27,86.28,83802.0,78.042,78.042,78.0329,78.042,83802.0
2021-03-01 10:10:00,86.28,86.29,86.27,86.29,29360.0,78.042,78.051,78.0329,78.051,29360.0
2021-03-01 10:20:00,86.29,86.29,86.28,86.29,23731.0,78.051,78.051,78.042,78.051,23731.0
2021-03-01 10:30:00,86.28,86.29,86.28,86.28,24949.0,78.042,78.051,78.042,78.042,24949.0
2021-03-01 10:40:00,86.29,86.29,86.28,86.28,30316.0,78.051,78.051,78.042,78.042,30316.0
2021-03-01 10:50:00,86.28,86.29,86.27,86.28,99397.0,78.042,78.051,78.0329,78.042,99397.0
2021-03-01 11:00:00,86.28,86.28,86.27,86.28,19049.0,78.042,78.042,78.0329,78.042,19049.0
2021-03-01 11:10:00,86.28,86.28,86.27,86.28,34198.0,78.042,78.042,78.0329,78.042,34198.0
2021-03-01 11:20:00,86.27,86.28,86.27,86.28,27669.0,78.0329,78.042,78.0329,78.042,27669.0
2021-03-01 11:30:00,86.28,86.28,86.27,86.28,91975.0,78.042,78.042,78.0329,78.042,91975.0
2021-03-01 11:40:00,86.28,86.29,86.27,86.29,63754.0,78.042,78.051,78.0329,78.051,63754.0
2021-03-01 11:50:00,86.29,86.29,86.27,86.27,167783.0,78.051,78.051,78.0329,78.0329,167783.0
2021-03-01 12:00:00,86.27,86.29,86.27,86.28,90972.0,78.0329,78.051,78.0329,78.042,90972.0
2021-03-01 12:10:00,86.28,86.29,86.28,86.28,119566.0,78.042,78.051,78.042,78.042,119566.0
2021-03-01 12:20:00,86.28,86.29,86.28,86.28,160536.0,78.042,78.051,78.042,78.042,160536.0
2021-03-01 12:30:00,86.27,86.28,86.27,86.27,47362.0,78.0329,78.042,78.0329,78.0329,47362.0
2021-03-01 12:40:00,86.27,86.28,86.27,86.27,57450.0,78.0329,78.042,78.0329,78.0329,57450.0
2021-03-01 12:50:00,86.27,86.28,86.27,86.27,123014.0,78.0329,78.042,78.0329,78.0329,123014.0
2021-03-01 13:00:00,86.27,86.28,86.27,86.28,35014.0,78.0329,78.042,78.0329,78.042,35014.0
2021-03-01 13:10:00,86.28,86.28,86.27,86.28,44873.0,78.042,78.042,78.0329,78.042,44873.0
2021-03-01 13:20:00,86.28,86.28,86.27,86.28,44550.0,78.042,78.042,78.0329,78.042,44550.0
2021-03-01 13:30:00,86.28,86.29,86.27,86.29,69959.0,78.042,78.051,78.0329,78.051,69959.0
2021-03-01 13:40:00,86.29,86.29,86.28,86.28,26597.0,78.051,78.051,78.042,78.042,26597.0
2021-03-01 13:50:00,86.29,86.29,86.28,86.28,93308.0,78.051,78.051,78.042,78.042,93308.0
2021-03-01 14:00:00,86.29,86.29,86.28,86.28,23971.0,78.051,78.051,78.042,78.042,23971.0
2021-03-01 14:10:00,86.29,86.29,86.28,86.28,43142.0,78.051,78.051,78.042,78.042,43142.0
2021-03-01 14:20:00,86.28,86.29,86.28,86.28,38206.0,78.042,78.051,78.042,78.042,38206.0
2021-03-01 14:30:00,86.28,86.29,86.28,86.29,38461.0,78.042,78.051,78.042,78.051,38461.0
2021-03-01 14:40:00,86.29,86.29,86.28,86.28,84534.0,78.051,78.051,78.042,78.042,84534.0
2021-03-01 14:50:00,86.29,86.3,86.28,86.3,76355.0,78.051,78.0601,78.042,78.0601,76355.0
2021-03-01 15:00:00,86.29,86.3,86.29,86.29,89582.0,78.051,78.0601,78.051,78.051,89582.0
2021-03-01 15:10:00,86.29,86.3,86.29,86.3,72806.0,78.051,78.0601,78.051,78.0601,72806.0
2021-03-01 15:20:00,86.29,86.3,86.29,86.3,107205.0,78.051,78.0601,78.051,78.0601,107205.0
2021-03-01 15:30:00,86.3,86.3,86.29,86.3,171121.0,78.0601,78.0601,78.051,78.0601,171121.0
2021-03-01 15:40:00,86.3,86.3,86.29,86.3,112075.0,78.0601,78.0601,78.051,78.0601,112075.0
2021-03-01 15:50:00,86.3,86.3,86.29,86.3,155749.0,78.0601,78.0601,78.051,78.0601,155749.0
2021-03-02 09:30:00,86.29,86.3,86.29,86.3,104261.0,78.051,78.0601,78.051,78.0601,104261.0
2021-03-02 09:40:00,86.3,86.3,86.29,86.3,68628.0,78.0601,78.0601,78.051,78.0601,68628.0
2021-03-02 09:50:00,86.3,86.3,86.29,86.3,104804.0,78.0601,78.0601,78.051,78.0601,104804.0
2021-03-02 10:00:00,86.3,86.3,86.29,86.3,102870.0,78.0601,78.0601,78.051,78.0601,102870.0
2021-03-02 10:10:00,86.3,86.31,86.29,86.3,27596.0,78.0601,78.0691,78.051,78.0601,27596.0
2021-03-02 10:20:00,86.31,86.31,86.3,86.31,19322.0,78.0691,78.0691,78.0601,78.0691,19322.0
2021-03-02 10:30:00,86.31,86.31,86.3,86.31,123612.0,78.0691,78.0691,78.0601,78.0691,123612.0
2021-03-02 10:40:00,86.31,86.31,86.3,86.31,32907.0,78.0691,78.0691,78.0601,78.0691,32907.0
2021-03-02 10:50:00,86.31,86.31,86.3,86.31,57841.0,78.0691,78.0691,78.0601,78.0691,57841.0
2021-03-02 11:00:00,86.31,86.31,86.3,86.3,35540.0,78.0691,78.0691,78.0601,78.0601,35540.0
2021-03-02 11:10:00,86.31,86.31,86.3,86.3,19869.0,78.0691,78.0691,78.0601,78.0601,19869.0
2021-03-02 11:20:00,86.31,86.31,86.3,86.31,42998.0,78.0691,78.0691,78.0601,78.0691,42998.0
2021-03-02 11:30:00,86.3,86.31,86.3,86.31,57012.0,78.0601,78.0691,78.0601,78.0691,57012.0
2021-03-02 11:40:00,86.3,86.31,86.3,86.31,80126.0,78.0601,78.0691,78.0601,78.0691,80126.0
2021-03-02 11:50:00,86.3,86.31,86.3,86.31,20779.0,78.0601,78.0691,78.0601,78.0691,20779.0
2021-03-02 12:00:00,86.31,86.31,86.3,86.31,201471.0,78.0691,78.0691,78.0601,78.0691,201471.0
2021-03-02 12:10:00,86.3,86.31,86.3,86.31,21174.0,78.0601,78.0691,78.0601,78.0691,21174.0
2021-03-02 12:20:00,86.31,86.31,86.3,86.3,25057.0,78.0691,78.0691,78.0601,78.0601,25057.0
2021-03-02 12:30:00,86.31,86.31,86.3,86.31,16177.0,78.0691,78.0691,78.0601,78.0691,16177.0
2021-03-02 12:40:00,86.31,86.31,86.3,86.31,22718.0,78.0691,78.0691,78.0601,78.0691,22718.0
2021-03-02 12:50:00,86.31,86.31,86.3,86.3,18575.0,78.0691,78.0691,78.0601,78.0601,18575.0
2021-03-02 13:00:00,86.31,86.31,86.3,86.3,20463.0,78.0691,78.0691,78.0601,78.0601,20463.0
2021-03-02 13:10:00,86.31,86.31,86.29,86.3,256869.0,78.0691,78.0691,78.051,78.0601,256869.0
2021-03-02 13:20:00,86.3,86.3,86.29,86.3,9850.0,78.0601,78.0601,78.051,78.0601,9850.0
2021-03-02 13:30:00,86.3,86.3,86.29,86.3,86793.0,78.0601,78.0601,78.051,78.0601,86793.0
2021-03-02 13:40:00,86.3,86.31,86.29,86.31,123221.0,78.0601,78.0691,78.051,78.0691,123221.0
2021-03-02 13:50:00,86.31,86.31,86.3,86.3,26994.0,78.0691,78.0691,78.0601,78.0601,26994.0
2021-03-02 14:00:00,86.31,86.31,86.3,86.3,27553.0,78.0691,78.0691,78.0601,78.0601,27553.0
2021-03-02 14:10:00,86.31,86.31,86.3,86.31,20398.0,78.0691,78.0691,78.0601,78.0691,20398.0
2021-03-02 14:20:00,86.31,86.31,86.3,86.31,35223.0,78.0691,78.0691,78.0601,78.0691,35223.0
2021-03-02 14:30:00,86.3,86.31,86.3,86.3,33153.0,78.0601,78.0691,78.0601,78.0601,33153.0
2021-03-02 14:40:00,86.31,86.31,86.3,86.31,643974.0,78.0691,78.0691,78.0601,78.0691,643974.0
2021-03-02 14:50:00,86.31,86.31,86.3,86.31,153240.0,78.0691,78.0691,78.0601,78.0691,153240.0
2021-03-02 15:00:00,86.31,86.31,86.3,86.31,144881.0,78.0691,78.0691,78.0601,78.0691,144881.0
2021-03-02 15:10:00,86.31,86.31,86.3,86.3,119501.0,78.0691,78.0691,78.0601,78.0601,119501.0
2021-03-02 15:20:00,86.31,86.31,86.3,86.31,296437.0,78.0691,78.0691,78.0601,78.0691,296437.0
2021-03-02 15:30:00,86.31,86.31,86.3,86.31,165211.0,78.0691,78.0691,78.0601,78.0691,165211.0
2021-03-02 15:40:00,86.31,86.31,86.3,86.31,148020.0,78.0691,78.0691,78.0601,78.0691,148020.0
2021-03-02 15:50:00,86.31,86.31,86.3,86.31,500574.0,78.0691,78.0691,78.0601,78.0691,500574.0
2021-03-03 09:30:00,86.28,86.29,86.28,86.28,99965.0,78.042,78.051,78.042,78.042,99965.0
2021-03-03 09:40:00,86.28,86.29,86.27,86.28,179670.0,78.042,78.051,78.0329,78.042,179670.0
2021-03-03 09:50:00,86.28,86.28,86.27,86.28,43786.0,78.042,78.042,78.0329,78.042,43786.0
2021-03-03 10:00:00,86.27,86.28,86.27,86.28,27593.0,78.0329,78.042,78.0329,78.042,27593.0
2021-03-03 10:10:00,86.27,86.28,86.26,86.27,218257.0,78.0329,78.042,78.0239,78.0329,218257.0
2021-03-03 10:20:00,86.27,86.27,86.26,86.27,106165.0,78.0329,78.0329,78.0239,78.0329,106165.0
2021-03-03 10:30:00,86.27,86.27,86.26,86.27,12311.0,78.0329,78.0329,78.0239,78.0329,12311.0
2021-03-03 10:40:00,86.26,86.27,86.26,86.26,8109.0,78.0239,78.0329,78.0239,78.0239,8109.0
2021-03-03 10:50:00,86.27,86.27,86.26,86.26,27547.0,78.0329,78.0329,78.0239,78.0239,27547.0
2021-03-03 11:00:00,86.27,86.27,86.26,86.27,11440.0,78.0329,78.0329,78.0239,78.0329,11440.0
2021-03-03 11:10:00,86.27,86.27,86.26,86.26,13666.0,78.0329,78.0329,78.0239,78.0239,13666.0
2021-03-03 11:20:00,86.26,86.27,86.26,86.27,7606.0,78.0239,78.0329,78.0239,78.0329,7606.0
2021-03-03 11:30:00,86.27,86.27,86.26,86.27,13090.0,78.0329,78.0329,78.0239,78.0329,13090.0
2021-03-03 11:40:00,86.27,86.27,86.26,86.26,6931.0,78.0329,78.0329,78.0239,78.0239,6931.0
2021-03-03 11:50:00,86.27,86.27,86.25,86.26,24180.0,78.0329,78.0329,78.0148,78.0239,24180.0
2021-03-03 12:00:00,86.26,86.27,86.25,86.27,241549.0,78.0239,78.0329,78.0148,78.0329,241549.0
2021-03-03 12:10:00,86.26,86.27,86.26,86.26,110688.0,78.0239,78.0329,78.0239,78.0239,110688.0
2021-03-03 12:20:00,86.26,86.27,86.26,86.27,10382.0,78.0239,78.0329,78.0239,78.0329,10382.0
2021-03-03 12:30:00,86.27,86.27,86.26,86.26,28470.0,78.0329,78.0329,78.0239,78.0239,28470.0
2021-03-03 12:40:00,86.26,86.27,86.26,86.26,16723.0,78.0239,78.0329,78.0239,78.0239,16723.0
2021-03-03 12:50:00,86.27,86.27,86.26,86.27,26783.0,78.0329,78.0329,78.0239,78.0329,26783.0
2021-03-03 13:00:00,86.27,86.27,86.26,86.27,27602.0,78.0329,78.0329,78.0239,78.0329,27602.0
2021-03-03 13:10:00,86.26,86.27,86.26,86.27,9783.0,78.0239,78.0329,78.0239,78.0329,9783.0
2021-03-03 13:20:00,86.26,86.27,86.26,86.27,10833.0,78.0239,78.0329,78.0239,78.0329,10833.0
2021-03-03 13:30:00,86.27,86.27,86.26,86.27,14162.0,78.0329,78.0329,78.0239,78.0329,14162.0
2021-03-03 13:40:00,86.27,86.27,86.26,86.27,99020.0,78.0329,78.0329,78.0239,78.0329,99020.0
2021-03-03 13:50:00,86.27,86.27,86.26,86.27,52860.0,78.0329,78.0329,78.0239,78.0329,52860.0
2021-03-03 14:00:00,86.27,86.27,86.26,86.26,12477.0,78.0329,78.0329,78.0239,78.0239,12477.0
2021-03-03 14:10:00,86.27,86.27,86.26,86.26,21379.0,78.0329,78.0329,78.0239,78.0239,21379.0
2021-03-03 14:20:00,86.27,86.27,86.26,86.26,11811.0,78.0329,78.0329,78.0239,78.0239,11811.0
2021-03-03 14:30:00,86.27,86.27,86.26,86.27,72626.0,78.0329,78.0329,78.0239,78.0329,72626.0
2021-03-03 14:40:00,86.27,86.27,86.26,86.26,9746.0,78.0329,78.0329,78.0239,78.0239,9746.0
2021-03-03 14:50:00,86.27,86.27,86.26,86.27,14581.0,78.0329,78.0329,78.0239,78.0329,14581.0
2021-03-03 15:00:00,86.27,86.27,86.26,86.27,13651.0,78.0329,78.0329,78.0239,78.0329,13651.0
2021-03-03 15:10:00,86.27,86.27,86.26,86.26,16634.0,78.0329,78.0329,78.0239,78.0239,16634.0
2021-03-03 15:20:00,86.26,86.27,86.26,86.27,18071.0,78.0239,78.0329,78.0239,78.0329,18071.0
2021-03-03 15:30:00,86.27,86.27,86.26,86.26,92705.0,78.0329,78.0329,78.0239,78.0239,92705.0
2021-03-03 15:40:00,86.27,86.27,86.26,86.26,69883.0,78.0329,78.0329,78.0239,78.0239,69883.0
2021-03-03 15:50:00,86.27,86.27,86.26,86.27,52376.0,78.0329,78.0329,78.0239,78.0329,52376.0
2021-03-04 09:30:00,86.27,86.28,86.27,86.27,40692.0,78.0329,78.042,78.0329,78.0329,40692.0
2021-03-04 09:40:00,86.28,86.28,86.27,86.28,10998.0,78.042,78.042,78.0329,78.042,10998.0
2021-03-04 09:50:00,86.28,86.28,86.27,86.28,19354.0,78.042,78.042,78.0329,78.042,19354.0
2021-03-04 10:00:00,86.28,86.28,86.27,86.28,17187.0,78.042,78.042,78.0329,78.042,17187.0
2021-03-04 10:10:00,86.28,86.28,86.27,86.28,43443.0,78.042,78.042,78.0329,78.042,43443.0
2021-03-04 10:20:00,86.28,86.28,86.27,86.28,56795.0,78.042,78.042,78.0329,78.042,56795.0
2021-03-04 10:30:00,86.27,86.28,86.27,86.27,38390.0,78.0329,78.042,78.0329,78.0329,38390.0
2021-03-04 10:40:00,86.27,86.28,86.27,86.27,33493.0,78.0329,78.042,78.0329,78.0329,33493.0
2021-03-04 10:50:00,86.28,86.28,86.27,86.27,18958.0,78.042,78.042,78.0329,78.0329,18958.0
2021-03-04 11:00:00,86.28,86.28,86.27,86.27,12841.0,78.042,78.042,78.0329,78.0329,12841.0
2021-03-04 11:10:00,86.27,86.28,86.27,86.27,46837.0,78.0329,78.042,78.0329,78.0329,46837.0
2021-03-04 11:20:00,86.27,86.28,86.27,86.27,102872.0,78.0329,78.042,78.0329,78.0329,102872.0
2021-03-04 11:30:00,86.27,86.28,86.27,86.27,31468.0,78.0329,78.042,78.0329,78.0329,31468.0
2021-03-04 11:40:00,86.28,86.28,86.27,86.27,66748.0,78.042,78.042,78.0329,78.0329,66748.0
2021-03-04 11:50:00,86.27,86.28,86.27,86.28,39217.0,78.0329,78.042,78.0329,78.042,39217.0
2021-03-04 12:00:00,86.28,86.28,86.27,86.27,8618.0,78.042,78.042,78.0329,78.0329,8618.0
2021-03-04 12:10:00,86.27,86.28,86.26,86.27,105987.0,78.0329,78.042,78.0239,78.0329,105987.0
2021-03-04 12:20:00,86.27,86.27,86.25,86.26,135962.0,78.0329,78.0329,78.0148,78.0239,135962.0
2021-03-04 12:30:00,86.26,86.26,86.25,86.25,42471.0,78.0239,78.0239,78.0148,78.0148,42471.0
2021-03-04 12:40:00,86.26,86.27,86.25,86.27,56183.0,78.0239,78.0329,78.0148,78.0329,56183.0
2021-03-04 12:50:00,86.27,86.27,86.26,86.26,21688.0,78.0329,78.0329,78.0239,78.0239,21688.0
2021-03-04 13:00:00,86.26,86.27,86.25,86.25,164960.0,78.0239,78.0329,78.0148,78.0148,164960.0
2021-03-04 13:10:00,86.26,86.26,86.25,86.25,74234.0,78.0239,78.0239,78.0148,78.0148,74234.0
2021-03-04 13:20:00,86.26,86.26,86.25,86.26,22816.0,78.0239,78.0239,78.0148,78.0239,22816.0
2021-03-04 13:30:00,86.26,86.26,86.25,86.26,22991.0,78.0239,78.0239,78.0148,78.0239,22991.0
2021-03-04 13:40:00,86.26,86.26,86.25,86.25,39002.0,78.0239,78.0239,78.0148,78.0148,39002.0
2021-03-04 13:50:00,86.26,86.26,86.25,86.25,69289.0,78.0239,78.0239,78.0148,78.0148,69289.0
2021-03-04 14:00:00,86.26,86.26,86.25,86.25,55908.0,78.0239,78.0239,78.0148,78.0148,55908.0
2021-03-04 14:10:00,86.26,86.26,86.25,86.26,61238.0,78.0239,78.0239,78.0148,78.0239,61238.0
2021-03-04 14:20:00,86.25,86.26,86.25,86.26,34707.0,78.0148,78.0239,78.0148,78.0239,34707.0
2021-03-04 14:30:00,86.25,86.26,86.25,86.25,39908.0,78.0148,78.0239,78.0148,78.0148,39908.0
2021-03-04 14:40:00,86.26,86.26,86.25,86.26,21070.0,78.0239,78.0239,78.0148,78.0239,21070.0
2021-03-04 14:50:00,86.25,86.26,86.25,86.25,47653.0,78.0148,78.0239,78.0148,78.0148,47653.0
2021-03-04 15:00:00,86.25,86.26,86.25,86.26,54663.0,78.0148,78.0239,78.0148,78.0239,54663.0
2021-03-04 15:10:00,86.26,86.26,86.25,86.25,74475.0,78.0239,78.0239,78.0148,78.0148,74475.0
2021-03-04 15:20:00,86.26,86.26,86.25,86.26,97967.0,78.0239,78.0239,78.0148,78.0239,97967.0
2021-03-04 15:30:00,86.26,86.26,86.25,86.26,222624.0,78.0239,78.0239,78.0148,78.0239,222624.0
2021-03-04 15:40:00,86.26,86.26,86.25,86.26,85966.0,78.0239,78.0239,78.0148,78.0239,85966.0
2021-03-04 15:50:00,86.26,86.26,86.25,86.26,157788.0,78.0239,78.0239,78.0148,78.0239,157788.0
2021-03-05 09:30:00,86.23,86.24,86.23,86.23,56309.0,77.9967,78.0058,77.9967,77.9967,56309.0
2021-03-05 09:40:00,86.23,86.24,86.23,86.23,45623.0,77.9967,78.0058,77.9967,77.9967,45623.0
2021-03-05 09:50:00,86.23,86.25,86.23,86.25,222165.0,77.9967,78.0148,77.9967,78.0148,222165.0
2021-03-05 10:00:00,86.25,86.25,86.24,86.25,52756.0,78.0148,78.0148,78.0058,78.0148,52756.0
2021-03-05 10:10:00,86.25,86.25,86.24,86.24,55886.0,78.0148,78.0148,78.0058,78.0058,55886.0
2021-03-05 10:20:00,86.25,86.25,86.24,86.25,20115.0,78.0148,78.0148,78.0058,78.0148,20115.0
2021-03-05 10:30:00,86.25,86.25,86.24,86.25,416054.0,78.0148,78.0148,78.0058,78.0148,416054.0
2021-03-05 10:40:00,86.25,86.25,86.24,86.25,64232.0,78.0148,78.0148,78.0058,78.0148,64232.0
2021-03-05 10:50:00,86.25,86.25,86.24,86.24,19440.0,78.0148,78.0148,78.0058,78.0058,19440.0
2021-03-05 11:00:00,86.25,86.25,86.24,86.24,68299.0,78.0148,78.0148,78.0058,78.0058,68299.0
2021-03-05 11:10:00,86.24,86.25,86.24,86.25,148201.0,78.0058,78.0148,78.0058,78.0148,148201.0
2021-03-05 11:20:00,86.25,86.25,86.24,86.25,56524.0,78.0148,78.0148,78.0058,78.0148,56524.0
2021-03-05 11:30:00,86.25,86.25,86.24,86.25,16341.0,78.0148,78.0148,78.0058,78.0148,16341.0
2021-03-05 11:40:00,86.25,86.25,86.24,86.25,211161.0,78.0148,78.0148,78.0058,78.0148,211161.0
2021-03-05 11:50:00,86.24,86.25,86.24,86.25,22374.0,78.0058,78.0148,78.0058,78.0148,22374.0
2021-03-05 12:00:00,86.25,86.25,86.24,86.25,17490.0,78.0148,78.0148,78.0058,78.0148,17490.0
2021-03-05 12:10:00,86.25,86.25,86.24,86.25,23872.0,78.0148,78.0148,78.0058,78.0148,23872.0
2021-03-05 12:20:00,86.24,86.25,86.24,86.24,10426.0,78.0058,78.0148,78.0058,78.0058,10426.0
2021-03-05 12:30:00,86.25,86.25,86.24,86.25,15134.0,78.0148,78.0148,78.0058,78.0148,15134.0
2021-03-05 12:40:00,86.25,86.25,86.24,86.25,29209.0,78.0148,78.0148,78.0058,78.0148,29209.0
2021-03-05 12:50:00,86.25,86.25,86.24,86.25,45859.0,78.0148,78.0148,78.0058,78.0148,45859.0
2021-03-05 13:00:00,86.25,86.26,86.24,86.26,35008.0,78.0148,78.0239,78.0058,78.0239,35008.0
2021-03-05 13:10:00,86.26,86.26,86.25,86.26,64788.0,78.0239,78.0239,78.0148,78.0239,64788.0
2021-03-05 13:20:00,86.26,86.26,86.25,86.26,34344.0,78.0239,78.0239,78.0148,78.0239,34344.0
2021-03-05 13:30:00,86.26,86.26,86.25,86.25,87083.0,78.0239,78.0239,78.0148,78.0148,87083.0
2021-03-05 13:40:00,86.26,86.26,86.25,86.26,61173.0,78.0239,78.0239,78.0148,78.0239,61173.0
2021-03-05 13:50:00,86.26,86.26,86.25,86.26,17905.0,78.0239,78.0239,78.0148,78.0239,17905.0
2021-03-05 14:00:00,86.26,86.26,86.25,86.26,89771.0,78.0239,78.0239,78.0148,78.0239,89771.0
2021-03-05 14:10:00,86.26,86.26,86.25,86.26,45440.0,78.0239,78.0239,78.0148,78.0239,45440.0
2021-03-05 14:20:00,86.26,86.26,86.25,86.26,41790.0,78.0239,78.0239,78.0148,78.0239,41790.0
2021-03-05 14:30:00,86.26,86.26,86.25,86.26,23264.0,78.0239,78.0239,78.0148,78.0239,23264.0
2021-03-05 14:40:00,86.26,86.26,86.25,86.26,76363.0,78.0239,78.0239,78.0148,78.0239,76363.0
2021-03-05 14:50:00,86.26,86.26,86.25,86.26,19004.0,78.0239,78.0239,78.0148,78.0239,19004.0
2021-03-05 15:00:00,86.26,86.26,86.25,86.26,109633.0,78.0239,78.0239,78.0148,78.0239,109633.0
2021-03-05 15:10:00,86.26,86.26,86.25,86.26,118223.0,78.0239,78.0239,78.0148,78.0239,118223.0
2021-03-05 15:20:00,86.26,86.26,86.25,86.26,73622.0,78.0239,78.0239,78.0148,78.0239,73622.0
2021-03-05 15:30:00,86.25,86.26,86.25,86.26,297704.0,78.0148,78.0239,78.0148,78.0239,297704.0
2021-03-05 15:40:00,86.26,86.26,86.25,86.26,362388.0,78.0239,78.0239,78.0148,78.0239,362388.0
2021-03-05 15:50:00,86.26,86.26,86.25,86.26,458149.0,78.0239,78.0239,78.0148,78.0239,458149.0
2021-03-08 09:30:00,86.25,86.25,86.24,86.24,108315.0,78.0148,78.0148,78.0058,78.0058,108315.0
2021-03-08 09:40:00,86.25,86.25,86.24,86.25,63184.0,78.0148,78.0148,78.0058,78.0148,63184.0
2021-03-08 09:50:00,86.24,86.25,86.24,86.25,34239.0,78.0058,78.0148,78.0058,78.0148,34239.0
2021-03-08 10:00:00,86.24,86.25,86.24,86.24,65976.0,78.0058,78.0148,78.0058,78.0058,65976.0
2021-03-08 10:10:00,86.25,86.25,86.23,86.23,44545.0,78.0148,78.0148,77.9967,77.9967,44545.0
2021-03-08 10:20:00,86.23,86.24,86.23,86.24,19406.0,77.9967,78.0058,77.9967,78.0058,19406.0
2021-03-08 10:30:00,86.23,86.24,86.23,86.24,16225.0,77.9967,78.0058,77.9967,78.0058,16225.0
2021-03-08 10:40:00,86.23,86.24,86.23,86.23,12098.0,77.9967,78.0058,77.9967,77.9967,12098.0
2021-03-08 10:50:00,86.23,86.24,86.23,86.23,38161.0,77.9967,78.0058,77.9967,77.9967,38161.0
2021-03-08 11:00:00,86.23,86.24,86.23,86.23,26691.0,77.9967,78.0058,77.9967,77.9967,26691.0
2021-03-08 11:10:00,86.24,86.24,86.23,86.23,59018.0,78.0058,78.0058,77.9967,77.9967,59018.0
2021-03-08 11:20:00,86.23,86.24,86.23,86.23,34981.0,77.9967,78.0058,77.9967,77.9967,34981.0
2021-03-08 11:30:00,86.23,86.24,86.23,86.23,39666.0,77.9967,78.0058,77.9967,77.9967,39666.0
2021-03-08 11:40:00,86.23,86.24,86.23,86.23,17177.0,77.9967,78.0058,77.9967,77.9967,17177.0
2021-03-08 11:50:00,86.23,86.24,86.23,86.23,41472.0,77.9967,78.0058,77.9967,77.9967,41472.0
2021-03-08 12:00:00,86.23,86.24,86.23,86.23,38512.0,77.9967,78.0058,77.9967,77.9967,38512.0
2021-03-08 12:10:00,86.23,86.24,86.22,86.23,202676.0,77.9967,78.0058,77.9877,77.9967,202676.0
2021-03-08 12:20:00,86.22,86.23,86.22,86.23,18464.0,77.9877,77.9967,77.9877,77.9967,18464.0
2021-03-08 12:30:00,86.23,86.23,86.22,86.23,15310.0,77.9967,77.9967,77.9877,77.9967,15310.0
2021-03-08 12:40:00,86.23,86.23,86.22,86.23,21859.0,77.9967,77.9967,77.9877,77.9967,21859.0
2021-03-08 12:50:00,86.23,86.23,86.22,86.23,19265.0,77.9967,77.9967,77.9877,77.9967,19265.0
2021-03-08 13:00:00,86.22,86.23,86.22,86.23,17172.0,77.9877,77.9967,77.9877,77.9967,17172.0
2021-03-08 13:10:00,86.23,86.23,86.22,86.23,38790.0,77.9967,77.9967,77.9877,77.9967,38790.0
2021-03-08 13:20:00,86.23,86.23,86.22,86.22,40853.0,77.9967,77.9967,77.9877,77.9877,40853.0
2021-03-08 13:30:00,86.23,86.23,86.22,86.23,26530.0,77.9967,77.9967,77.9877,77.9967,26530.0
2021-03-08 13:40:00,86.23,86.23,86.22,86.23,25606.0,77.9967,77.9967,77.9877,77.9967,25606.0
2021-03-08 13:50:00,86.23,86.23,86.22,86.23,36724.0,77.9967,77.9967,77.9877,77.9967,36724.0
2021-03-08 14:00:00,86.23,86.23,86.22,86.23,35798.0,77.9967,77.9967,77.9877,77.9967,35798.0
2021-03-08 14:10:00,86.23,86.23,86.22,86.23,27697.0,77.9967,77.9967,77.9877,77.9967,27697.0
2021-03-08 14:20:00,86.23,86.23,86.22,86.23,31627.0,77.9967,77.9967,77.9877,77.9967,31627.0
2021-03-08 14:30:00,86.22,86.23,86.22,86.23,31376.0,77.9877,77.9967,77.9877,77.9967,31376.0
2021-03-08 14:40:00,86.23,86.23,86.22,86.23,311597.0,77.9967,77.9967,77.9877,77.9967,311597.0
2021-03-08 14:50:00,86.23,86.23,86.22,86.22,36837.0,77.9967,77.9967,77.9877,77.9877,36837.0
2021-03-08 15:00:00,86.23,86.23,86.22,86.23,63568.0,77.9967,77.9967,77.9877,77.9967,63568.0
2021-03-08 15:10:00,86.23,86.23,86.22,86.23,48664.0,77.9967,77.9967,77.9877,77.9967,48664.0
2021-03-08 15:20:00,86.23,86.23,86.22,86.23,51389.0,77.9967,77.9967,77.9877,77.9967,51389.0
2021-03-08 15:30:00,86.23,86.23,86.22,86.23,30039.0,77.9967,77.9967,77.9877,77.9967,30039.0
2021-03-08 15:40:00,86.23,86.23,86.22,86.22,221593.0,77.9967,77.9967,77.9877,77.9877,221593.0
2021-03-08 15:50:00,86.23,86.23,86.22,86.23,264768.0,77.9967,77.9967,77.9877,77.9967,264768.0
2021-03-09 09:30:00,86.23,86.23,86.22,86.23,60842.0,77.9967,77.9967,77.9877,77.9967,60842.0
2021-03-09 09:40:00,86.23,86.23,86.22,86.23,8237.0,77.9967,77.9967,77.9877,77.9967,8237.0
2021-03-09 09:50:00,86.23,86.23,86.22,86.22,14095.0,77.9967,77.9967,77.9877,77.9877,14095.0
2021-03-09 10:00:00,86.23,86.23,86.22,86.22,17875.0,77.9967,77.9967,77.9877,77.9877,17875.0
2021-03-09 10:10:00,86.22,86.23,86.22,86.22,74614.0,77.9877,77.9967,77.9877,77.9877,74614.0
2021-03-09 10:20:00,86.22,86.23,86.22,86.23,40007.0,77.9877,77.9967,77.9877,77.9967,40007.0
2021-03-09 10:30:00,86.22,86.23,86.22,86.22,193158.0,77.9877,77.9967,77.9877,77.9877,193158.0
2021-03-09 10:40:00,86.22,86.23,86.21,86.22,301122.0,77.9877,77.9967,77.9786,77.9877,301122.0
2021-03-09 10:50:00,86.21,86.22,86.21,86.21,74509.0,77.9786,77.9877,77.9786,77.9786,74509.0
2021-03-09 11:00:00,86.21,86.22,86.21,86.21,21957.0,77.9786,77.9877,77.9786,77.9786,21957.0
2021-03-09 11:10:00,86.21,86.22,86.21,86.22,255862.0,77.9786,77.9877,77.9786,77.9877,255862.0
2021-03-09 11:20:00,86.22,86.22,86.21,86.21,30637.0,77.9877,77.9877,77.9786,77.9786,30637.0
2021-03-09 11:30:00,86.22,86.22,86.21,86.21,78528.0,77.9877,77.9877,77.9786,77.9786,78528.0
2021-03-09 11:40:00,86.22,86.22,86.21,86.22,28361.0,77.9877,77.9877,77.9786,77.9877,28361.0
2021-03-09 11:50:00,86.22,86.22,86.21,86.22,8904.0,77.9877,77.9877,77.9786,77.9877,8904.0
2021-03-09 12:00:00,86.22,86.22,86.21,86.22,65481.0,77.9877,77.9877,77.9786,77.9877,65481.0
2021-03-09 12:10:00,86.22,86.22,86.21,86.22,19047.0,77.9877,77.9877,77.9786,77.9877,19047.0
2021-03-09 12:20:00,86.22,86.22,86.21,86.22,11319.0,77.9877,77.9877,77.9786,77.9877,11319.0
2021-03-09 12:30:00,86.21,86.22,86.21,86.22,24302.0,77.9786,77.9877,77.9786,77.9877,24302.0
2021-03-09 12:40:00,86.22,86.22,86.21,86.22,17315.0,77.9877,77.9877,77.9786,77.9877,17315.0
2021-03-09 12:50:00,86.21,86.22,86.21,86.22,14567.0,77.9786,77.9877,77.9786,77.9877,14567.0
2021-03-09 13:00:00,86.22,86.22,86.21,86.22,144208.0,77.9877,77.9877,77.9786,77.9877,144208.0
2021-03-09 13:10:00,86.22,86.23,86.21,86.23,244316.0,77.9877,77.9967,77.9786,77.9967,244316.0
2021-03-09 13:20:00,86.23,86.23,86.22,86.23,29371.0,77.9967,77.9967,77.9877,77.9967,29371.0
2021-03-09 13:30:00,86.22,86.23,86.22,86.23,41974.0,77.9877,77.9967,77.9877,77.9967,41974.0
2021-03-09 13:40:00,86.22,86.23,86.22,86.23,40865.0,77.9877,77.9967,77.9877,77.9967,40865.0
2021-03-09 13:50:00,86.23,86.23,86.22,86.23,26576.0,77.9967,77.9967,77.9877,77.9967,26576.0
2021-03-09 14:00:00,86.23,86.23,86.22,86.23,75311.0,77.9967,77.9967,77.9877,77.9967,75311.0
2021-03-09 14:10:00,86.23,86.23,86.22,86.23,15411.0,77.9967,77.9967,77.9877,77.9967,15411.0
2021-03-09 14:20:00,86.23,86.23,86.22,86.23,80595.0,77.9967,77.9967,77.9877,77.9967,80595.0
2021-03-09 14:30:00,86.23,86.23,86.22,86.23,24104.0,77.9967,77.9967,77.9877,77.9967,24104.0
2021-03-09 14:40:00,86.23,86.23,86.22,86.22,13027.0,77.9967,77.9967,77.9877,77.9877,13027.0
2021-03-09 14:50:00,86.22,86.23,86.22,86.22,69992.0,77.9877,77.9967,77.9877,77.9877,69992.0
2021-03-09 15:00:00,86.23,86.23,86.22,86.23,41398.0,77.9967,77.9967,77.9877,77.9967,41398.0
2021-03-09 15:10:00,86.23,86.23,86.22,86.22,363525.0,77.9967,77.9967,77.9877,77.9877,363525.0
2021-03-09 15:20:00,86.22,86.23,86.22,86.23,245023.0,77.9877,77.9967,77.9877,77.9967,245023.0
2021-03-09 15:30:00,86.23,86.23,86.22,86.23,122065.0,77.9967,77.9967,77.9877,77.9967,122065.0
2021-03-09 15:40:00,86.23,86.23,86.22,86.23,27739.0,77.9967,77.9967,77.9877,77.9967,27739.0
2021-03-09 15:50:00,86.23,86.23,86.22,86.23,147038.0,77.9967,77.9967,77.9877,77.9967,147038.0
2021-03-10 09:30:00,86.23,86.23,86.22,86.22,62900.0,77.9967,77.9967,77.9877,77.9877,62900.0
2021-03-10 09:40:00,86.23,86.24,86.22,86.24,238179.0,77.9967,78.0058,77.9877,78.0058,238179.0
2021-03-10 09:50:00,86.23,86.24,86.23,86.24,21835.0,77.9967,78.0058,77.9967,78.0058,21835.0
2021-03-10 10:00:00,86.23,86.24,86.23,86.23,15708.0,77.9967,78.0058,77.9967,77.9967,15708.0
2021-03-10 10:10:00,86.23,86.24,86.23,86.23,36939.0,77.9967,78.0058,77.9967,77.9967,36939.0
2021-03-10 10:20:00,86.23,86.24,86.23,86.23,34362.0,77.9967,78.0058,77.9967,77.9967,34362.0
2021-03-10 10:30:00,86.23,86.24,86.23,86.23,38859.0,77.9967,78.0058,77.9967,77.9967,38859.0
2021-03-10 10:40:00,86.23,86.24,86.23,86.23,59067.0,77.9967,78.0058,77.9967,77.9967,59067.0
2021-03-10 10:50:00,86.23,86.24,86.23,86.23,22070.0,77.9967,78.0058,77.9967,77.9967,22070.0
2021-03-10 11:00:00,86.24,86.24,86.23,86.23,16423.0,78.0058,78.0058,77.9967,77.9967,16423.0
2021-03-10 11:10:00,86.23,86.24,86.23,86.23,99553.0,77.9967,78.0058,77.9967,77.9967,99553.0
2021-03-10 11:20:00,86.23,86.24,86.23,86.23,135192.0,77.9967,78.0058,77.9967,77.9967,135192.0
2021-03-10 11:30:00,86.23,86.24,86.23,86.23,138352.0,77.9967,78.0058,77.9967,77.9967,138352.0
2021-03-10 11:40:00,86.23,86.24,86.23,86.23,211535.0,77.9967,78.0058,77.9967,77.9967,211535.0
2021-03-10 11:50:00,86.24,86.24,86.23,86.23,21878.0,78.0058,78.0058,77.9967,77.9967,21878.0
2021-03-10 12:00:00,86.23,86.24,86.23,86.23,7248.0,77.9967,78.0058,77.9967,77.9967,7248.0
2021-03-10 12:10:00,86.23,86.24,86.23,86.23,56387.0,77.9967,78.0058,77.9967,77.9967,56387.0
2021-03-10 12:20:00,86.23,86.24,86.23,86.23,70320.0,77.9967,78.0058,77.9967,77.9967,70320.0
2021-03-10 12:30:00,86.23,86.24,86.23,86.23,23190.0,77.9967,78.0058,77.9967,77.9967,23190.0
2021-03-10 12:40:00,86.24,86.24,86.23,86.24,39832.0,78.0058,78.0058,77.9967,78.0058,39832.0
2021-03-10 12:50:00,86.23,86.25,86.23,86.24,310454.0,77.9967,78.0148,77.9967,78.0058,310454.0
2021-03-10 13:00:00,86.24,86.25,86.24,86.25,52242.0,78.0058,78.0148,78.0058,78.0148,52242.0
2021-03-10 13:10:00,86.25,86.25,86.24,86.25,29843.0,78.0148,78.0148,78.0058,78.0148,29843.0
2021-03-10 13:20:00,86.25,86.25,86.24,86.25,9554.0,78.0148,78.0148,78.0058,78.0148,9554.0
2021-03-10 13:30:00,86.25,86.25,86.24,86.24,16730.0,78.0148,78.0148,78.0058,78.0058,16730.0
2021-03-10 13:40:00,86.24,86.25,86.24,86.25,10048.0,78.0058,78.0148,78.0058,78.0148,10048.0
2021-03-10 13:50:00,86.24,86.25,86.24,86.25,47395.0,78.0058,78.0148,78.0058,78.0148,47395.0
2021-03-10 14:00:00,86.25,86.25,86.24,86.25,53129.0,78.0148,78.0148,78.0058,78.0148,53129.0
2021-03-10 14:10:00,86.25,86.25,86.24,86.24,18763.0,78.0148,78.0148,78.0058,78.0058,18763.0
2021-03-10 14:20:00,86.25,86.25,86.24,86.25,51188.0,78.0148,78.0148,78.0058,78.0148,51188.0
2021-03-10 14:30:00,86.25,86.25,86.24,86.24,42346.0,78.0148,78.0148,78.0058,78.0058,42346.0
2021-03-10 14:40:00,86.25,86.25,86.24,86.25,19286.0,78.0148,78.0148,78.0058,78.0148,19286.0
2021-03-10 14:50:00,86.24,86.25,86.24,86.24,55103.0,78.0058,78.0148,78.0058,78.0058,55103.0
2021-03-10 15:00:00,86.25,86.25,86.24,86.25,74031.0,78.0148,78.0148,78.0058,78.0148,74031.0
2021-03-10 15:10:00,86.25,86.25,86.24,86.24,21415.0,78.0148,78.0148,78.0058,78.0058,21415.0
2021-03-10 15:20:00,86.25,86.25,86.24,86.25,51635.0,78.0148,78.0148,78.0058,78.0148,51635.0
2021-03-10 15:30:00,86.25,86.25,86.24,86.25,41866.0,78.0148,78.0148,78.0058,78.0148,41866.0
2021-03-10 15:40:00,86.25,86.25,86.24,86.24,38802.0,78.0148,78.0148,78.0058,78.0058,38802.0
2021-03-10 15:50:00,86.25,86.25,86.24,86.25,134456.0,78.0148,78.0148,78.0058,78.0148,134456.0
2021-03-11 09:30:00,86.27,86.27,86.26,86.27,73294.0,78.0329,78.0329,78.0239,78.0329,73294.0
2021-03-11 09:40:00,86.27,86.27,86.26,86.26,13258.0,78.0329,78.0329,78.0239,78.0239,13258.0
2021-03-11 09:50:00,86.26,86.27,86.25,86.26,128829.0,78.0239,78.0329,78.0148,78.0239,128829.0
2021-03-11 10:00:00,86.25,86.26,86.25,86.26,158285.0,78.0148,78.0239,78.0148,78.0239,158285.0
2021-03-11 10:10:00,86.25,86.26,86.25,86.26,8440.0,78.0148,78.0239,78.0148,78.0239,8440.0
2021-03-11 10:20:00,86.26,86.26,86.25,86.25,108254.0,78.0239,78.0239,78.0148,78.0148,108254.0
2021-03-11 10:30:00,86.25,86.26,86.25,86.26,6555.0,78.0148,78.0239,78.0148,78.0239,6555.0
2021-03-11 10:40:00,86.26,86.26,86.25,86.26,12467.0,78.0239,78.0239,78.0148,78.0239,12467.0
2021-03-11 10:50:00,86.26,86.26,86.25,86.26,15003.0,78.0239,78.0239,78.0148,78.0239,15003.0
2021-03-11 11:00:00,86.26,86.26,86.25,86.26,18565.0,78.0239,78.0239,78.0148,78.0239,18565.0
2021-03-11 11:10:00,86.26,86.26,86.25,86.25,20513.0,78.0239,78.0239,78.0148,78.0148,20513.0
2021-03-11 11:20:00,86.26,86.26,86.25,86.26,130726.0,78.0239,78.0239,78.0148,78.0239,130726.0
2021-03-11 11:30:00,86.26,86.26,86.25,86.25,18549.0,78.0239,78.0239,78.0148,78.0148,18549.0
2021-03-11 11:40:00,86.26,86.26,86.25,86.26,16601.0,78.0239,78.0239,78.0148,78.0239,16601.0
2021-03-11 11:50:00,86.26,86.26,86.25,86.26,15880.0,78.0239,78.0239,78.0148,78.0239,15880.0
2021-03-11 12:00:00,86.26,86.26,86.25,86.26,23712.0,78.0239,78.0239,78.0148,78.0239,23712.0
2021-03-11 12:10:00,86.25,86.26,86.25,86.26,65708.0,78.0148,78.0239,78.0148,78.0239,65708.0
2021-03-11 12:20:00,86.26,86.26,86.25,86.26,44055.0,78.0239,78.0239,78.0148,78.0239,44055.0
2021-03-11 12:30:00,86.26,86.26,86.25,86.26,41105.0,78.0239,78.0239,78.0148,78.0239,41105.0
2021-03-11 12:40:00,86.26,86.26,86.25,86.26,96203.0,78.0239,78.0239,78.0148,78.0239,96203.0
2021-03-11 12:50:00,86.26,86.26,86.25,86.26,16646.0,78.0239,78.0239,78.0148,78.0239,16646.0
2021-03-11 13:00:00,86.25,86.27,86.25,86.27,187909.0,78.0148,78.0329,78.0148,78.0329,187909.0
2021-03-11 13:10:00,86.27,86.27,86.26,86.27,7387.0,78.0329,78.0329,78.0239,78.0329,7387.0
2021-03-11 13:20:00,86.26,86.27,86.26,86.27,15010.0,78.0239,78.0329,78.0239,78.0329,15010.0
2021-03-11 13:30:00,86.27,86.27,86.26,86.26,20220.0,78.0329,78.0329,78.0239,78.0239,20220.0
2021-03-11 13:40:00,86.27,86.27,86.26,86.27,157581.0,78.0329,78.0329,78.0239,78.0329,157581.0
2021-03-11 13:50:00,86.26,86.27,86.26,86.26,70496.0,78.0239,78.0329,78.0239,78.0239,70496.0
2021-03-11 14:00:00,86.27,86.27,86.26,86.27,371480.0,78.0329,78.0329,78.0239,78.0329,371480.0
2021-03-11 14:10:00,86.27,86.27,86.26,86.27,71055.0,78.0329,78.0329,78.0239,78.0329,71055.0
2021-03-11 14:20:00,86.26,86.27,86.26,86.26,16198.0,78.0239,78.0329,78.0239,78.0239,16198.0
2021-03-11 14:30:00,86.27,86.27,86.26,86.27,48534.0,78.0329,78.0329,78.0239,78.0329,48534.0
2021-03-11 14:40:00,86.27,86.27,86.26,86.27,17330.0,78.0329,78.0329,78.0239,78.0329,17330.0
2021-03-11 14:50:00,86.27,86.27,86.26,86.27,299416.0,78.0329,78.0329,78.0239,78.0329,299416.0
2021-03-11 15:00:00,86.27,86.27,86.26,86.27,49312.0,78.0329,78.0329,78.0239,78.0329,49312.0
2021-03-11 15:10:00,86.26,86.27,86.26,86.27,39374.0,78.0239,78.0329,78.0239,78.0329,39374.0
2021-03-11 15:20:00,86.27,86.27,86.26,86.27,65846.0,78.0329,78.0329,78.0239,78.0329,65846.0
2021-03-11 15:30:00,86.27,86.27,86.26,86.27,64217.0,78.0329,78.0329,78.0239,78.0329,64217.0
2021-03-11 15:40:00,86.27,86.27,86.26,86.27,130601.0,78.0329,78.0329,78.0239,78.0329,130601.0
2021-03-11 15:50:00,86.26,86.27,86.26,86.26,301212.0,78.0239,78.0329,78.0239,78.0239,301212.0
2021-03-12 09:30:00,86.24,86.24,86.23,86.24,99613.0,78.0058,78.0058,77.9967,78.0058,99613.0
2021-03-12 09:40:00,86.23,86.24,86.23,86.24,8533.0,77.9967,78.0058,77.9967,78.0058,8533.0
2021-03-12 09:50:00,86.23,86.24,86.23,86.23,16298.0,77.9967,78.0058,77.9967,77.9967,16298.0
2021-03-12 10:00:00,86.23,86.24,86.23,86.23,31967.0,77.9967,78.0058,77.9967,77.9967,31967.0
2021-03-12 10:10:00,86.24,86.24,86.23,86.23,47939.0,78.0058,78.0058,77.9967,77.9967,47939.0
2021-03-12 10:20:00,86.23,86.24,86.23,86.24,37905.0,77.9967,78.0058,77.9967,78.0058,37905.0
2021-03-12 10:30:00,86.23,86.24,86.23,86.23,57930.0,77.9967,78.0058,77.9967,77.9967,57930.0
2021-03-12 10:40:00,86.24,86.24,86.23,86.24,22531.0,78.0058,78.0058,77.9967,78.0058,22531.0
2021-03-12 10:50:00,86.23,86.24,86.23,86.24,27803.0,77.9967,78.0058,77.9967,78.0058,27803.0
2021-03-12 11:00:00,86.24,86.24,86.23,86.24,42422.0,78.0058,78.0058,77.9967,78.0058,42422.0
2021-03-12 11:10:00,86.23,86.24,86.23,86.23,25701.0,77.9967,78.0058,77.9967,77.9967,25701.0
2021-03-12 11:20:00,86.24,86.24,86.23,86.23,21696.0,78.0058,78.0058,77.9967,77.9967,21696.0
2021-03-12 11:30:00,86.24,86.24,86.23,86.23,11773.0,78.0058,78.0058,77.9967,77.9967,11773.0
2021-03-12 11:40:00,86.23,86.24,86.23,86.24,29536.0,77.9967,78.0058,77.9967,78.0058,29536.0
2021-03-12 11:50:00,86.24,86.24,86.23,86.24,10763.0,78.0058,78.0058,77.9967,78.0058,10763.0
2021-03-12 12:00:00,86.24,86.24,86.23,86.24,77266.0,78.0058,78.0058,77.9967,78.0058,77266.0
2021-03-12 12:10:00,86.24,86.24,86.23,86.24,5760.0,78.0058,78.0058,77.9967,78.0058,5760.0
2021-03-12 12:20:00,86.24,86.24,86.23,86.24,10577.0,78.0058,78.0058,77.9967,78.0058,10577.0
2021-03-12 12:30:00,86.24,86.24,86.23,86.23,9738.0,78.0058,78.0058,77.9967,77.9967,9738.0
2021-03-12 12:40:00,86.24,86.24,86.23,86.23,11158.0,78.0058,78.0058,77.9967,77.9967,11158.0
2021-03-12 12:50:00,86.23,86.24,86.23,86.24,36542.0,77.9967,78.0058,77.9967,78.0058,36542.0
2021-03-12 13:00:00,86.23,86.24,86.23,86.23,28942.0,77.9967,78.0058,77.9967,77.9967,28942.0
2021-03-12 13:10:00,86.24,86.25,86.23,86.25,332466.0,78.0058,78.0148,77.9967,78.0148,332466.0
2021-03-12 13:20:00,86.25,86.25,86.24,86.25,41635.0,78.0148,78.0148,78.0058,78.0148,41635.0
2021-03-12 13:30:00,86.25,86.25,86.24,86.24,16727.0,78.0148,78.0148,78.0058,78.0058,16727.0
2021-03-12 13:40:00,86.25,86.25,86.24,86.25,61903.0,78.0148,78.0148,78.0058,78.0148,61903.0
2021-03-12 13:50:00,86.25,86.25,86.24,86.25,28370.0,78.0148,78.0148,78.0058,78.0148,28370.0
2021-03-12 14:00:00,86.25,86.25,86.24,86.25,46698.0,78.0148,78.0148,78.0058,78.0148,46698.0
2021-03-12 14:10:00,86.25,86.25,86.24,86.25,30069.0,78.0148,78.0148,78.0058,78.0148,30069.0
2021-03-12 14:20:00,86.25,86.25,86.24,86.25,22546.0,78.0148,78.0148,78.0058,78.0148,22546.0
2021-03-12 14:30:00,86.24,86.25,86.24,86.24,15067.0,78.0058,78.0148,78.0058,78.0058,15067.0
2021-03-12 14:40:00,86.24,86.25,86.24,86.25,88903.0,78.0058,78.0148,78.0058,78.0148,88903.0
2021-03-12 14:50:00,86.25,86.25,86.24,86.25,14051.0,78.0148,78.0148,78.0058,78.0148,14051.0
2021-03-12 15:00:00,86.25,86.25,86.24,86.25,21506.0,78.0148,78.0148,78.0058,78.0148,21506.0
2021-03-12 15:10:00,86.25,86.25,86.24,86.24,17338.0,78.0148,78.0148,78.0058,78.0058,17338.0
2021-03-12 15:20:00,86.25,86.25,86.24,86.25,32649.0,78.0148,78.0148,78.0058,78.0148,32649.0
2021-03-12 15:30:00,86.25,86.25,86.24,86.25,58151.0,78.0148,78.0148,78.0058,78.0148,58151.0
2021-03-12 15:40:00,86.25,86.25,86.24,86.25,37919.0,78.0148,78.0148,78.0058,78.0148,37919.0
2021-03-12 15:50:00,86.25,86.25,86.24,86.24,46714.0,78.0148,78.0148,78.0058,78.0058,46714.0
2021-03-15 09:30:00,86.24,86.25,86.24,86.25,45664.0,78.0058,78.0148,78.0058,78.0148,45664.0
2021-03-15 09:40:00,86.25,86.25,86.24,86.24,5525.0,78.0148,78.0148,78.0058,78.0058,5525.0
2021-03-15 09:50:00,86.25,86.25,86.24,86.25,40529.0,78.0148,78.0148,78.0058,78.0148,40529.0
2021-03-15 10:00:00,86.25,86.25,86.24,86.25,23586.0,78.0148,78.0148,78.0058,78.0148,23586.0
2021-03-15 10:10:00,86.25,86.25,86.24,86.24,53119.0,78.0148,78.0148,78.0058,78.0058,53119.0
2021-03-15 10:20:00,86.25,86.25,86.24,86.24,19595.0,78.0148,78.0148,78.0058,78.0058,19595.0
2021-03-15 10:30:00,86.24,86.25,86.24,86.25,91435.0,78.0058,78.0148,78.0058,78.0148,91435.0
2021-03-15 10:40:00,86.25,86.25,86.24,86.24,13697.0,78.0148,78.0148,78.0058,78.0058,13697.0
2021-03-15 10:50:00,86.25,86.25,86.24,86.24,18144.0,78.0148,78.0148,78.0058,78.0058,18144.0
2021-03-15 11:00:00,86.24,86.25,86.24,86.25,15584.0,78.0058,78.0148,78.0058,78.0148,15584.0
2021-03-15 11:10:00,86.24,86.25,86.24,86.25,22996.0,78.0058,78.0148,78.0058,78.0148,22996.0
2021-03-15 11:20:00,86.25,86.25,86.24,86.25,29270.0,78.0148,78.0148,78.0058,78.0148,29270.0
2021-03-15 11:30:00,86.25,86.26,86.24,86.25,116842.0,78.0148,78.0239,78.0058,78.0148,116842.0
2021-03-15 11:40:00,86.26,86.26,86.25,86.25,46302.0,78.0239,78.0239,78.0148,78.0148,46302.0
2021-03-15 11:50:00,86.26,86.26,86.25,86.25,9654.0,78.0239,78.0239,78.0148,78.0148,9654.0
2021-03-15 12:00:00,86.25,86.26,86.25,86.26,18270.0,78.0148,78.0239,78.0148,78.0239,18270.0
2021-03-15 12:10:00,86.26,86.26,86.25,86.26,12671.0,78.0239,78.0239,78.0148,78.0239,12671.0
2021-03-15 12:20:00,86.25,86.26,86.25,86.26,16765.0,78.0148,78.0239,78.0148,78.0239,16765.0
2021-03-15 12:30:00,86.25,86.26,86.25,86.25,65872.0,78.0148,78.0239,78.0148,78.0148,65872.0
2021-03-15 12:40:00,86.25,86.26,86.25,86.26,10130.0,78.0148,78.0239,78.0148,78.0239,10130.0
2021-03-15 12:50:00,86.25,86.26,86.25,86.25,40187.0,78.0148,78.0239,78.0148,78.0148,40187.0
2021-03-15 13:00:00,86.25,86.26,86.25,86.25,51845.0,78.0148,78.0239,78.0148,78.0148,51845.0
2021-03-15 13:10:00,86.25,86.26,86.25,86.26,172075.0,78.0148,78.0239,78.0148,78.0239,172075.0
2021-03-15 13:20:00,86.25,86.26,86.25,86.26,15745.0,78.0148,78.0239,78.0148,78.0239,15745.0
2021-03-15 13:30:00,86.26,86.26,86.25,86.25,13518.0,78.0239,78.0239,78.0148,78.0148,13518.0
2021-03-15 13:40:00,86.26,86.26,86.25,86.25,19206.0,78.0239,78.0239,78.0148,78.0148,19206.0
2021-03-15 13:50:00,86.25,86.26,86.25,86.26,60252.0,78.0148,78.0239,78.0148,78.0239,60252.0
2021-03-15 14:00:00,86.25,86.26,86.25,86.25,52045.0,78.0148,78.0239,78.0148,78.0148,52045.0
2021-03-15 14:10:00,86.26,86.26,86.25,86.26,53564.0,78.0239,78.0239,78.0148,78.0239,53564.0
2021-03-15 14:20:00,86.25,86.26,86.25,86.26,37199.0,78.0148,78.0239,78.0148,78.0239,37199.0
2021-03-15 14:30:00,86.25,86.26,86.25,86.25,100220.0,78.0148,78.0239,78.0148,78.0148,100220.0
2021-03-15 14:40:00,86.25,86.26,86.25,86.26,184732.0,78.0148,78.0239,78.0148,78.0239,184732.0
2021-03-15 14:50:00,86.26,86.26,86.25,86.26,13076.0,78.0239,78.0239,78.0148,78.0239,13076.0
2021-03-15 15:00:00,86.26,86.26,86.25,86.26,43533.0,78.0239,78.0239,78.0148,78.0239,43533.0
2021-03-15 15:10:00,86.26,86.26,86.25,86.25,37740.0,78.0239,78.0239,78.0148,78.0148,37740.0
2021-03-15 15:20:00,86.26,86.26,86.25,86.26,16599.0,78.0239,78.0239,78.0148,78.0239,16599.0
2021-03-15 15:30:00,86.25,86.26,86.25,86.25,38048.0,78.0148,78.0239,78.0148,78.0148,38048.0
2021-03-15 15:40:00,86.25,86.26,86.25,86.25,76134.0,78.0148,78.0239,78.0148,78.0148,76134.0
2021-03-15 15:50:00,86.26,86.26,86.24,86.25,150793.0,78.0239,78.0239,78.0058,78.0148,150793.0
2021-03-16 09:30:00,86.25,86.25,86.24,86.25,215684.0,78.0148,78.0148,78.0058,78.0148,215684.0
2021-03-16 09:40:00,86.25,86.25,86.24,86.25,10445.0,78.0148,78.0148,78.0058,78.0148,10445.0
2021-03-16 09:50:00,86.25,86.25,86.24,86.25,40447.0,78.0148,78.0148,78.0058,78.0148,40447.0
2021-03-16 10:00:00,86.25,86.25,86.24,86.25,37948.0,78.0148,78.0148,78.0058,78.0148,37948.0
2021-03-16 10:10:00,86.24,86.25,86.24,86.25,19932.0,78.0058,78.0148,78.0058,78.0148,19932.0
2021-03-16 10:20:00,86.25,86.25,86.24,86.25,62677.0,78.0148,78.0148,78.0058,78.0148,62677.0
2021-03-16 10:30:00,86.25,86.25,86.24,86.25,54936.0,78.0148,78.0148,78.0058,78.0148,54936.0
2021-03-16 10:40:00,86.25,86.25,86.24,86.25,23298.0,78.0148,78.0148,78.0058,78.0148,23298.0
2021-03-16 10:50:00,86.25,86.25,86.24,86.25,7847.0,78.0148,78.0148,78.0058,78.0148,7847.0
2021-03-16 11:00:00,86.25,86.25,86.24,86.25,34279.0,78.0148,78.0148,78.0058,78.0148,34279.0
2021-03-16 11:10:00,86.25,86.25,86.24,86.25,25361.0,78.0148,78.0148,78.0058,78.0148,25361.0
2021-03-16 11:20:00,86.25,86.25,86.24,86.25,33752.0,78.0148,78.0148,78.0058,78.0148,33752.0
2021-03-16 11:30:00,86.25,86.25,86.24,86.25,24484.0,78.0148,78.0148,78.0058,78.0148,24484.0
2021-03-16 11:40:00,86.24,86.25,86.24,86.25,18572.0,78.0058,78.0148,78.0058,78.0148,18572.0
2021-03-16 11:50:00,86.25,86.25,86.24,86.25,25921.0,78.0148,78.0148,78.0058,78.0148,25921.0
2021-03-16 12:00:00,86.24,86.25,86.24,86.25,25315.0,78.0058,78.0148,78.0058,78.0148,25315.0
2021-03-16 12:10:00,86.25,86.25,86.24,86.25,55314.0,78.0148,78.0148,78.0058,78.0148,55314.0
2021-03-16 12:20:00,86.25,86.25,86.24,86.25,13509.0,78.0148,78.0148,78.0058,78.0148,13509.0
2021-03-16 12:30:00,86.25,86.25,86.24,86.25,18612.0,78.0148,78.0148,78.0058,78.0148,18612.0
2021-03-16 12:40:00,86.25,86.25,86.24,86.25,12341.0,78.0148,78.0148,78.0058,78.0148,12341.0
2021-03-16 12:50:00,86.25,86.25,86.24,86.25,34744.0,78.0148,78.0148,78.0058,78.0148,34744.0
2021-03-16 13:00:00,86.25,86.26,86.24,86.25,55711.0,78.0148,78.0239,78.0058,78.0148,55711.0
2021-03-16 13:10:00,86.26,86.26,86.25,86.26,8828.0,78.0239,78.0239,78.0148,78.0239,8828.0
2021-03-16 13:20:00,86.26,86.26,86.25,86.26,12954.0,78.0239,78.0239,78.0148,78.0239,12954.0
2021-03-16 13:30:00,86.26,86.26,86.25,86.26,14677.0,78.0239,78.0239,78.0148,78.0239,14677.0
2021-03-16 13:40:00,86.26,86.26,86.25,86.26,51896.0,78.0239,78.0239,78.0148,78.0239,51896.0
2021-03-16 13:50:00,86.26,86.26,86.25,86.26,110366.0,78.0239,78.0239,78.0148,78.0239,110366.0
2021-03-16 14:00:00,86.26,86.26,86.25,86.26,23714.0,78.0239,78.0239,78.0148,78.0239,23714.0
2021-03-16 14:10:00,86.26,86.26,86.25,86.26,32819.0,78.0239,78.0239,78.0148,78.0239,32819.0
2021-03-16 14:20:00,86.26,86.26,86.25,86.26,13732.0,78.0239,78.0239,78.0148,78.0239,13732.0
2021-03-16 14:30:00,86.26,86.26,86.25,86.25,16535.0,78.0239,78.0239,78.0148,78.0148,16535.0
2021-03-16 14:40:00,86.26,86.26,86.25,86.25,49199.0,78.0239,78.0239,78.0148,78.0148,49199.0
2021-03-16 14:50:00,86.26,86.26,86.25,86.26,53272.0,78.0239,78.0239,78.0148,78.0239,53272.0
2021-03-16 15:00:00,86.26,86.26,86.25,86.26,35818.0,78.0239,78.0239,78.0148,78.0239,35818.0
2021-03-16 15:10:00,86.26,86.26,86.25,86.26,26641.0,78.0239,78.0239,78.0148,78.0239,26641.0
2021-03-16 15:20:00,86.26,86.26,86.25,86.26,35902.0,78.0239,78.0239,78.0148,78.0239,35902.0
2021-03-16 15:30:00,86.26,86.26,86.25,86.26,34423.0,78.0239,78.0239,78.0148,78.0239,34423.0
2021-03-16 15:40:00,86.26,86.26,86.25,86.26,65301.0,78.0239,78.0239,78.0148,78.0239,65301.0
2021-03-16 15:50:00,86.26,86.26,86.25,86.26,179444.0,78.0239,78.0239,78.0148,78.0239,179444.0
2021-03-17 09:30:00,86.25,86.25,86.24,86.25,42762.0,78.0148,78.0148,78.0058,78.0148,42762.0
2021-03-17 09:40:00,86.25,86.25,86.24,86.25,9188.0,78.0148,78.0148,78.0058,78.0148,9188.0
2021-03-17 09:50:00,86.24,86.25,86.24,86.25,25660.0,78.0058,78.0148,78.0058,78.0148,25660.0
2021-03-17 10:00:00,86.24,86.25,86.24,86.25,75750.0,78.0058,78.0148,78.0058,78.0148,75750.0
2021-03-17 10:10:00,86.24,86.25,86.24,86.25,10621.0,78.0058,78.0148,78.0058,78.0148,10621.0
2021-03-17 10:20:00,86.25,86.25,86.24,86.25,26287.0,78.0148,78.0148,78.0058,78.0148,26287.0
2021-03-17 10:30:00,86.25,86.25,86.24,86.25,28543.0,78.0148,78.0148,78.0058,78.0148,28543.0
2021-03-17 10:40:00,86.25,86.25,86.24,86.25,16352.0,78.0148,78.0148,78.0058,78.0148,16352.0
2021-03-17 10:50:00,86.24,86.25,86.24,86.25,49424.0,78.0058,78.0148,78.0058,78.0148,49424.0
2021-03-17 11:00:00,86.25,86.25,86.24,86.25,29141.0,78.0148,78.0148,78.0058,78.0148,29141.0
2021-03-17 11:10:00,86.25,86.25,86.24,86.24,54053.0,78.0148,78.0148,78.0058,78.0058,54053.0
2021-03-17 11:20:00,86.25,86.25,86.24,86.25,12500.0,78.0148,78.0148,78.0058,78.0148,12500.0
2021-03-17 11:30:00,86.25,86.25,86.24,86.25,13517.0,78.0148,78.0148,78.0058,78.0148,13517.0
2021-03-17 11:40:00,86.24,86.25,86.24,86.25,18390.0,78.0058,78.0148,78.0058,78.0148,18390.0
2021-03-17 11:50:00,86.25,86.25,86.24,86.25,24717.0,78.0148,78.0148,78.0058,78.0148,24717.0
2021-03-17 12:00:00,86.25,86.25,86.24,86.25,24461.0,78.0148,78.0148,78.0058,78.0148,24461.0
2021-03-17 12:10:00,86.25,86.25,86.24,86.24,24598.0,78.0148,78.0148,78.0058,78.0058,24598.0
2021-03-17 12:20:00,86.25,86.25,86.24,86.25,26744.0,78.0148,78.0148,78.0058,78.0148,26744.0
2021-03-17 12:30:00,86.25,86.25,86.24,86.25,21423.0,78.0148,78.0148,78.0058,78.0148,21423.0
2021-03-17 12:40:00,86.24,86.25,86.24,86.25,21596.0,78.0058,78.0148,78.0058,78.0148,21596.0
2021-03-17 12:50:00,86.25,86.25,86.24,86.25,22055.0,78.0148,78.0148,78.0058,78.0148,22055.0
2021-03-17 13:00:00,86.25,86.25,86.24,86.25,23636.0,78.0148,78.0148,78.0058,78.0148,23636.0
2021-03-17 13:10:00,86.25,86.25,86.24,86.25,8640.0,78.0148,78.0148,78.0058,78.0148,8640.0
2021-03-17 13:20:00,86.25,86.25,86.24,86.25,76064.0,78.0148,78.0148,78.0058,78.0148,76064.0
2021-03-17 13:30:00,86.25,86.25,86.24,86.25,16076.0,78.0148,78.0148,78.0058,78.0148,16076.0
2021-03-17 13:40:00,86.25,86.25,86.24,86.25,88389.0,78.0148,78.0148,78.0058,78.0148,88389.0
2021-03-17 13:50:00,86.25,86.26,86.24,86.26,35529.0,78.0148,78.0239,78.0058,78.0239,35529.0
2021-03-17 14:00:00,86.26,86.29,86.26,86.27,201280.0,78.0239,78.051,78.0239,78.0329,201280.0
2021-03-17 14:10:00,86.27,86.29,86.26,86.28,87316.0,78.0329,78.051,78.0239,78.042,87316.0
2021-03-17 14:20:00,86.29,86.29,86.28,86.28,80018.0,78.051,78.051,78.042,78.042,80018.0
2021-03-17 14:30:00,86.28,86.29,86.28,86.29,17342.0,78.042,78.051,78.042,78.051,17342.0
2021-03-17 14:40:00,86.28,86.31,86.28,86.3,425464.0,78.042,78.0691,78.042,78.0601,425464.0
2021-03-17 14:50:00,86.3,86.31,86.29,86.3,344552.0,78.0601,78.0691,78.051,78.0601,344552.0
2021-03-17 15:00:00,86.3,86.31,86.29,86.3,55007.0,78.0601,78.0691,78.051,78.0601,55007.0
2021-03-17 15:10:00,86.31,86.31,86.3,86.3,36419.0,78.0691,78.0691,78.0601,78.0601,36419.0
2021-03-17 15:20:00,86.3,86.31,86.3,86.3,14072.0,78.0601,78.0691,78.0601,78.0601,14072.0
2021-03-17 15:30:00,86.3,86.31,86.29,86.29,260028.0,78.0601,78.0691,78.051,78.051,260028.0
2021-03-17 15:40:00,86.29,86.3,86.29,86.29,179366.0,78.051,78.0601,78.051,78.051,179366.0
2021-03-17 15:50:00,86.29,86.29,86.28,86.28,389691.0,78.051,78.051,78.042,78.042,389691.0
2021-03-18 09:30:00,86.25,86.25,86.24,86.25,174327.0,78.0148,78.0148,78.0058,78.0148,174327.0
2021-03-18 09:40:00,86.25,86.25,86.24,86.25,36844.0,78.0148,78.0148,78.0058,78.0148,36844.0
2021-03-18 09:50:00,86.25,86.25,86.24,86.24,29127.0,78.0148,78.0148,78.0058,78.0058,29127.0
2021-03-18 10:00:00,86.25,86.25,86.24,86.24,94594.0,78.0148,78.0148,78.0058,78.0058,94594.0
2021-03-18 10:10:00,86.24,86.25,86.23,86.23,30669.0,78.0058,78.0148,77.9967,77.9967,30669.0
2021-03-18 10:20:00,86.23,86.24,86.23,86.23,22383.0,77.9967,78.0058,77.9967,77.9967,22383.0
2021-03-18 10:30:00,86.23,86.24,86.23,86.24,19633.0,77.9967,78.0058,77.9967,78.0058,19633.0
2021-03-18 10:40:00,86.24,86.24,86.23,86.24,27016.0,78.0058,78.0058,77.9967,78.0058,27016.0
2021-03-18 10:50:00,86.24,86.24,86.23,86.23,22782.0,78.0058,78.0058,77.9967,77.9967,22782.0
2021-03-18 11:00:00,86.24,86.24,86.23,86.23,25219.0,78.0058,78.0058,77.9967,77.9967,25219.0
2021-03-18 11:10:00,86.24,86.24,86.23,86.23,23691.0,78.0058,78.0058,77.9967,77.9967,23691.0
2021-03-18 11:20:00,86.24,86.24,86.23,86.23,21512.0,78.0058,78.0058,77.9967,77.9967,21512.0
2021-03-18 11:30:00,86.23,86.24,86.23,86.23,11920.0,77.9967,78.0058,77.9967,77.9967,11920.0
2021-03-18 11:40:00,86.24,86.24,86.23,86.23,60762.0,78.0058,78.0058,77.9967,77.9967,60762.0
2021-03-18 11:50:00,86.24,86.24,86.23,86.23,17151.0,78.0058,78.0058,77.9967,77.9967,17151.0
2021-03-18 12:00:00,86.23,86.24,86.23,86.23,62175.0,77.9967,78.0058,77.9967,77.9967,62175.0
2021-03-18 12:10:00,86.24,86.25,86.23,86.24,88529.0,78.0058,78.0148,77.9967,78.0058,88529.0
2021-03-18 12:20:00,86.24,86.25,86.24,86.25,37850.0,78.0058,78.0148,78.0058,78.0148,37850.0
2021-03-18 12:30:00,86.25,86.25,86.24,86.25,33626.0,78.0148,78.0148,78.0058,78.0148,33626.0
2021-03-18 12:40:00,86.25,86.25,86.24,86.24,30693.0,78.0148,78.0148,78.0058,78.0058,30693.0
2021-03-18 12:50:00,86.24,86.25,86.24,86.25,11042.0,78.0058,78.0148,78.0058,78.0148,11042.0
2021-03-18 13:00:00,86.24,86.25,86.24,86.25,85681.0,78.0058,78.0148,78.0058,78.0148,85681.0
2021-03-18 13:10:00,86.24,86.25,86.24,86.25,7370.0,78.0058,78.0148,78.0058,78.0148,7370.0
2021-03-18 13:20:00,86.25,86.25,86.24,86.25,13878.0,78.0148,78.0148,78.0058,78.0148,13878.0
2021-03-18 13:30:00,86.25,86.25,86.24,86.25,14259.0,78.0148,78.0148,78.0058,78.0148,14259.0
2021-03-18 13:40:00,86.25,86.25,86.24,86.24,67019.0,78.0148,78.0148,78.0058,78.0058,67019.0
2021-03-18 13:50:00,86.25,86.25,86.24,86.25,21731.0,78.0148,78.0148,78.0058,78.0148,21731.0
2021-03-18 14:00:00,86.24,86.25,86.24,86.25,236442.0,78.0058,78.0148,78.0058,78.0148,236442.0
2021-03-18 14:10:00,86.25,86.25,86.24,86.25,24373.0,78.0148,78.0148,78.0058,78.0148,24373.0
2021-03-18 14:20:00,86.25,86.25,86.24,86.25,40182.0,78.0148,78.0148,78.0058,78.0148,40182.0
2021-03-18 14:30:00,86.25,86.25,86.24,86.25,44031.0,78.0148,78.0148,78.0058,78.0148,44031.0
2021-03-18 14:40:00,86.25,86.25,86.24,86.25,46666.0,78.0148,78.0148,78.0058,78.0148,46666.0
2021-03-18 14:50:00,86.25,86.25,86.24,86.25,35351.0,78.0148,78.0148,78.0058,78.0148,35351.0
2021-03-18 15:00:00,86.25,86.25,86.24,86.25,87632.0,78.0148,78.0148,78.0058,78.0148,87632.0
2021-03-18 15:10:00,86.25,86.26,86.24,86.26,1700569.0,78.0148,78.0239,78.0058,78.0239,1700569.0
2021-03-18 15:20:00,86.26,86.26,86.25,86.26,70283.0,78.0239,78.0239,78.0148,78.0239,70283.0
2021-03-18 15:30:00,86.26,86.27,86.25,86.26,131923.0,78.0239,78.0329,78.0148,78.0239,131923.0
2021-03-18 15:40:00,86.27,86.27,86.26,86.27,160155.0,78.0329,78.0329,78.0239,78.0329,160155.0
2021-03-18 15:50:00,86.27,86.27,86.26,86.26,471293.0,78.0329,78.0329,78.0239,78.0239,471293.0
2021-03-19 09:30:00,86.26,86.26,86.24,86.24,491972.0,78.0239,78.0239,78.0058,78.0058,491972.0
2021-03-19 09:40:00,86.25,86.25,86.24,86.25,130133.0,78.0148,78.0148,78.0058,78.0148,130133.0
2021-03-19 09:50:00,86.25,86.26,86.25,86.26,90834.0,78.0148,78.0239,78.0148,78.0239,90834.0
2021-03-19 10:00:00,86.26,86.26,86.25,86.26,57297.0,78.0239,78.0239,78.0148,78.0239,57297.0
2021-03-19 10:10:00,86.25,86.27,86.25,86.27,152496.0,78.0148,78.0329,78.0148,78.0329,152496.0
2021-03-19 10:20:00,86.27,86.27,86.26,86.27,46916.0,78.0329,78.0329,78.0239,78.0329,46916.0
2021-03-19 10:30:00,86.27,86.28,86.26,86.28,36158.0,78.0329,78.042,78.0239,78.042,36158.0
2021-03-19 10:40:00,86.28,86.28,86.27,86.27,48888.0,78.042,78.042,78.0329,78.0329,48888.0
2021-03-19 10:50:00,86.28,86.28,86.27,86.27,155812.0,78.042,78.042,78.0329,78.0329,155812.0
2021-03-19 11:00:00,86.28,86.28,86.27,86.28,14584.0,78.042,78.042,78.0329,78.042,14584.0
2021-03-19 11:10:00,86.28,86.28,86.27,86.28,68849.0,78.042,78.042,78.0329,78.042,68849.0
2021-03-19 11:20:00,86.28,86.28,86.27,86.27,22502.0,78.042,78.042,78.0329,78.0329,22502.0
2021-03-19 11:30:00,86.28,86.28,86.27,86.28,31798.0,78.042,78.042,78.0329,78.042,31798.0
2021-03-19 11:40:00,86.28,86.29,86.27,86.29,89563.0,78.042,78.051,78.0329,78.051,89563.0
2021-03-19 11:50:00,86.29,86.29,86.28,86.29,67405.0,78.051,78.051,78.042,78.051,67405.0
2021-03-19 12:00:00,86.28,86.29,86.28,86.28,37012.0,78.042,78.051,78.042,78.042,37012.0
2021-03-19 12:10:00,86.29,86.29,86.28,86.28,30799.0,78.051,78.051,78.042,78.042,30799.0
2021-03-19 12:20:00,86.29,86.29,86.28,86.29,14153.0,78.051,78.051,78.042,78.051,14153.0
2021-03-19 12:30:00,86.28,86.29,86.28,86.29,93475.0,78.042,78.051,78.042,78.051,93475.0
2021-03-19 12:40:00,86.29,86.29,86.28,86.28,149380.0,78.051,78.051,78.042,78.042,149380.0
2021-03-19 12:50:00,86.28,86.29,86.27,86.28,54613.0,78.042,78.051,78.0329,78.042,54613.0
2021-03-19 13:00:00,86.27,86.28,86.27,86.27,28308.0,78.0329,78.042,78.0329,78.0329,28308.0
2021-03-19 13:10:00,86.27,86.28,86.27,86.27,14416.0,78.0329,78.042,78.0329,78.0329,14416.0
2021-03-19 13:20:00,86.28,86.28,86.27,86.28,26942.0,78.042,78.042,78.0329,78.042,26942.0
2021-03-19 13:30:00,86.27,86.28,86.27,86.27,16735.0,78.0329,78.042,78.0329,78.0329,16735.0
2021-03-19 13:40:00,86.27,86.28,86.26,86.27,54055.0,78.0329,78.042,78.0239,78.0329,54055.0
2021-03-19 13:50:00,86.26,86.27,86.26,86.27,13372.0,78.0239,78.0329,78.0239,78.0329,13372.0
2021-03-19 14:00:00,86.27,86.27,86.26,86.27,120487.0,78.0329,78.0329,78.0239,78.0329,120487.0
2021-03-19 14:10:00,86.27,86.27,86.26,86.27,102459.0,78.0329,78.0329,78.0239,78.0329,102459.0
2021-03-19 14:20:00,86.27,86.27,86.26,86.27,38092.0,78.0329,78.0329,78.0239,78.0329,38092.0
2021-03-19 14:30:00,86.27,86.27,86.26,86.27,23864.0,78.0329,78.0329,78.0239,78.0329,23864.0
2021-03-19 14:40:00,86.27,86.27,86.26,86.27,79447.0,78.0329,78.0329,78.0239,78.0329,79447.0
2021-03-19 14:50:00,86.27,86.27,86.26,86.27,29630.0,78.0329,78.0329,78.0239,78.0329,29630.0
2021-03-19 15:00:00,86.26,86.27,86.26,86.26,27713.0,78.0239,78.0329,78.0239,78.0239,27713.0
2021-03-19 15:10:00,86.27,86.27,86.26,86.27,37390.0,78.0329,78.0329,78.0239,78.0329,37390.0
2021-03-19 15:20:00,86.27,86.27,86.26,86.27,18422.0,78.0329,78.0329,78.0239,78.0329,18422.0
2021-03-19 15:30:00,86.26,86.27,86.26,86.27,20583.0,78.0239,78.0329,78.0239,78.0329,20583.0
2021-03-19 15:40:00,86.27,86.27,86.26,86.27,54094.0,78.0329,78.0329,78.0239,78.0329,54094.0
2021-03-19 15:50:00,86.27,86.27,86.26,86.27,167704.0,78.0329,78.0329,78.0239,78.0329,167704.0
2021-03-22 09:30:00,86.27,86.27,86.26,86.26,41025.0,78.0329,78.0329,78.0239,78.0239,41025.0
2021-03-22 09:40:00,86.26,86.27,86.26,86.27,39966.0,78.0239,78.0329,78.0239,78.0329,39966.0
2021-03-22 09:50:00,86.27,86.27,86.26,86.26,29520.0,78.0329,78.0329,78.0239,78.0239,29520.0
2021-03-22 10:00:00,86.26,86.27,86.26,86.26,26083.0,78.0239,78.0329,78.0239,78.0239,26083.0
2021-03-22 10:10:00,86.26,86.27,86.26,86.26,10015.0,78.0239,78.0329,78.0239,78.0239,10015.0
2021-03-22 10:20:00,86.26,86.27,86.26,86.26,6251.0,78.0239,78.0329,78.0239,78.0239,6251.0
2021-03-22 10:30:00,86.26,86.27,86.26,86.27,19465.0,78.0239,78.0329,78.0239,78.0329,19465.0
2021-03-22 10:40:00,86.27,86.27,86.26,86.27,32553.0,78.0329,78.0329,78.0239,78.0329,32553.0
2021-03-22 10:50:00,86.26,86.27,86.26,86.27,104642.0,78.0239,78.0329,78.0239,78.0329,104642.0
2021-03-22 11:00:00,86.26,86.27,86.26,86.26,21730.0,78.0239,78.0329,78.0239,78.0239,21730.0
2021-03-22 11:10:00,86.27,86.27,86.26,86.27,40447.0,78.0329,78.0329,78.0239,78.0329,40447.0
2021-03-22 11:20:00,86.27,86.27,86.26,86.27,21394.0,78.0329,78.0329,78.0239,78.0329,21394.0
2021-03-22 11:30:00,86.27,86.27,86.26,86.26,12861.0,78.0329,78.0329,78.0239,78.0239,12861.0
2021-03-22 11:40:00,86.26,86.27,86.26,86.27,34365.0,78.0239,78.0329,78.0239,78.0329,34365.0
2021-03-22 11:50:00,86.27,86.27,86.26,86.27,15242.0,78.0329,78.0329,78.0239,78.0329,15242.0
2021-03-22 12:00:00,86.27,86.27,86.26,86.27,11420.0,78.0329,78.0329,78.0239,78.0329,11420.0
2021-03-22 12:10:00,86.27,86.27,86.26,86.27,22588.0,78.0329,78.0329,78.0239,78.0329,22588.0
2021-03-22 12:20:00,86.27,86.27,86.26,86.27,15895.0,78.0329,78.0329,78.0239,78.0329,15895.0
2021-03-22 12:30:00,86.27,86.27,86.26,86.27,36560.0,78.0329,78.0329,78.0239,78.0329,36560.0
2021-03-22 12:40:00,86.27,86.27,86.26,86.27,13188.0,78.0329,78.0329,78.0239,78.0329,13188.0
2021-03-22 12:50:00,86.27,86.27,86.26,86.27,25636.0,78.0329,78.0329,78.0239,78.0329,25636.0
2021-03-22 13:00:00,86.27,86.27,86.26,86.27,326511.0,78.0329,78.0329,78.0239,78.0329,326511.0
2021-03-22 13:10:00,86.27,86.27,86.26,86.27,5954.0,78.0329,78.0329,78.0239,78.0329,5954.0
2021-03-22 13:20:00,86.26,86.27,86.26,86.27,31047.0,78.0239,78.0329,78.0239,78.0329,31047.0
2021-03-22 13:30:00,86.26,86.27,86.26,86.27,18284.0,78.0239,78.0329,78.0239,78.0329,18284.0
2021-03-22 13:40:00,86.27,86.27,86.26,86.27,42798.0,78.0329,78.0329,78.0239,78.0329,42798.0
2021-03-22 13:50:00,86.27,86.27,86.26,86.27,85861.0,78.0329,78.0329,78.0239,78.0329,85861.0
2021-03-22 14:00:00,86.27,86.27,86.26,86.27,15712.0,78.0329,78.0329,78.0239,78.0329,15712.0
2021-03-22 14:10:00,86.27,86.27,86.26,86.27,35054.0,78.0329,78.0329,78.0239,78.0329,35054.0
2021-03-22 14:20:00,86.27,86.27,86.26,86.27,17614.0,78.0329,78.0329,78.0239,78.0329,17614.0
2021-03-22 14:30:00,86.27,86.27,86.26,86.27,14916.0,78.0329,78.0329,78.0239,78.0329,14916.0
2021-03-22 14:40:00,86.27,86.27,86.26,86.27,114998.0,78.0329,78.0329,78.0239,78.0329,114998.0
2021-03-22 14:50:00,86.27,86.27,86.26,86.27,31552.0,78.0329,78.0329,78.0239,78.0329,31552.0
2021-03-22 15:00:00,86.27,86.27,86.26,86.27,14501.0,78.0329,78.0329,78.0239,78.0329,14501.0
2021-03-22 15:10:00,86.27,86.27,86.26,86.27,20996.0,78.0329,78.0329,78.0239,78.0329,20996.0
2021-03-22 15:20:00,86.27,86.27,86.26,86.27,36980.0,78.0329,78.0329,78.0239,78.0329,36980.0
2021-03-22 15:30:00,86.27,86.27,86.26,86.27,27040.0,78.0329,78.0329,78.0239,78.0329,27040.0
2021-03-22 15:40:00,86.27,86.27,86.26,86.27,37494.0,78.0329,78.0329,78.0239,78.0329,37494.0
2021-03-22 15:50:00,86.26,86.27,86.26,86.27,162667.0,78.0239,78.0329,78.0239,78.0329,162667.0
2021-03-23 09:30:00,86.28,86.28,86.27,86.27,30126.0,78.042,78.042,78.0329,78.0329,30126.0
2021-03-23 09:40:00,86.28,86.28,86.27,86.28,19915.0,78.042,78.042,78.0329,78.042,19915.0
2021-03-23 09:50:00,86.28,86.28,86.27,86.28,190262.0,78.042,78.042,78.0329,78.042,190262.0
2021-03-23 10:00:00,86.27,86.28,86.27,86.27,204989.0,78.0329,78.042,78.0329,78.0329,204989.0
2021-03-23 10:10:00,86.28,86.28,86.27,86.27,9772.0,78.042,78.042,78.0329,78.0329,9772.0
2021-03-23 10:20:00,86.28,86.28,86.27,86.27,5467.0,78.042,78.042,78.0329,78.0329,5467.0
2021-03-23 10:30:00,86.28,86.28,86.27,86.27,11637.0,78.042,78.042,78.0329,78.0329,11637.0
2021-03-23 10:40:00,86.27,86.28,86.27,86.27,2835.0,78.0329,78.042,78.0329,78.0329,2835.0
2021-03-23 10:50:00,86.28,86.28,86.27,86.27,18459.0,78.042,78.042,78.0329,78.0329,18459.0
2021-03-23 11:00:00,86.28,86.28,86.27,86.28,12993.0,78.042,78.042,78.0329,78.042,12993.0
2021-03-23 11:10:00,86.28,86.28,86.27,86.27,30395.0,78.042,78.042,78.0329,78.0329,30395.0
2021-03-23 11:20:00,86.27,86.28,86.27,86.28,126252.0,78.0329,78.042,78.0329,78.042,126252.0
2021-03-23 11:30:00,86.28,86.28,86.27,86.28,23778.0,78.042,78.042,78.0329,78.042,23778.0
2021-03-23 11:40:00,86.28,86.28,86.27,86.27,11788.0,78.042,78.042,78.0329,78.0329,11788.0
2021-03-23 11:50:00,86.28,86.28,86.27,86.28,14796.0,78.042,78.042,78.0329,78.042,14796.0
2021-03-23 12:00:00,86.27,86.28,86.27,86.28,11845.0,78.0329,78.042,78.0329,78.042,11845.0
2021-03-23 12:10:00,86.28,86.28,86.27,86.27,30961.0,78.042,78.042,78.0329,78.0329,30961.0
2021-03-23 12:20:00,86.28,86.28,86.27,86.28,9042.0,78.042,78.042,78.0329,78.042,9042.0
2021-03-23 12:30:00,86.27,86.28,86.27,86.28,12203.0,78.0329,78.042,78.0329,78.042,12203.0
2021-03-23 12:40:00,86.28,86.28,86.27,86.28,11323.0,78.042,78.042,78.0329,78.042,11323.0
2021-03-23 12:50:00,86.28,86.28,86.27,86.27,31582.0,78.042,78.042,78.0329,78.0329,31582.0
2021-03-23 13:00:00,86.28,86.28,86.27,86.27,14916.0,78.042,78.042,78.0329,78.0329,14916.0
2021-03-23 13:10:00,86.27,86.28,86.27,86.27,21112.0,78.0329,78.042,78.0329,78.0329,21112.0
2021-03-23 13:20:00,86.28,86.28,86.27,86.28,15573.0,78.042,78.042,78.0329,78.042,15573.0
2021-03-23 13:30:00,86.28,86.28,86.27,86.27,83210.0,78.042,78.042,78.0329,78.0329,83210.0
2021-03-23 13:40:00,86.27,86.28,86.27,86.28,59872.0,78.0329,78.042,78.0329,78.042,59872.0
2021-03-23 13:50:00,86.27,86.28,86.27,86.28,23224.0,78.0329,78.042,78.0329,78.042,23224.0
2021-03-23 14:00:00,86.28,86.28,86.27,86.28,77277.0,78.042,78.042,78.0329,78.042,77277.0
2021-03-23 14:10:00,86.28,86.28,86.27,86.28,45749.0,78.042,78.042,78.0329,78.042,45749.0
2021-03-23 14:20:00,86.28,86.28,86.27,86.27,58213.0,78.042,78.042,78.0329,78.0329,58213.0
2021-03-23 14:30:00,86.28,86.28,86.27,86.28,28759.0,78.042,78.042,78.0329,78.042,28759.0
2021-03-23 14:40:00,86.28,86.28,86.27,86.28,63434.0,78.042,78.042,78.0329,78.042,63434.0
2021-03-23 14:50:00,86.27,86.28,86.27,86.28,202518.0,78.0329,78.042,78.0329,78.042,202518.0
2021-03-23 15:00:00,86.28,86.28,86.27,86.28,75696.0,78.042,78.042,78.0329,78.042,75696.0
2021-03-23 15:10:00,86.28,86.28,86.27,86.28,57926.0,78.042,78.042,78.0329,78.042,57926.0
2021-03-23 15:20:00,86.28,86.28,86.27,86.28,190669.0,78.042,78.042,78.0329,78.042,190669.0
2021-03-23 15:30:00,86.28,86.28,86.27,86.28,60412.0,78.042,78.042,78.0329,78.042,60412.0
2021-03-23 15:40:00,86.28,86.28,86.27,86.28,121756.0,78.042,78.042,78.0329,78.042,121756.0
2021-03-23 15:50:00,86.27,86.28,86.27,86.28,770771.0,78.0329,78.042,78.0329,78.042,770771.0
2021-03-24 09:30:00,86.29,86.29,86.28,86.28,455658.0,78.051,78.051,78.042,78.042,455658.0
2021-03-24 09:40:00,86.29,86.29,86.28,86.29,226889.0,78.051,78.051,78.042,78.051,226889.0
2021-03-24 09:50:00,86.28,86.29,86.28,86.28,17583.0,78.042,78.051,78.042,78.042,17583.0
2021-03-24 10:00:00,86.28,86.29,86.28,86.28,151669.0,78.042,78.051,78.042,78.042,151669.0
2021-03-24 10:10:00,86.29,86.29,86.28,86.29,30627.0,78.051,78.051,78.042,78.051,30627.0
2021-03-24 10:20:00,86.28,86.29,86.28,86.29,7330.0,78.042,78.051,78.042,78.051,7330.0
2021-03-24 10:30:00,86.29,86.29,86.28,86.28,4902.0,78.051,78.051,78.042,78.042,4902.0
2021-03-24 10:40:00,86.29,86.29,86.28,86.28,14195.0,78.051,78.051,78.042,78.042,14195.0
2021-03-24 10:50:00,86.28,86.29,86.28,86.28,93385.0,78.042,78.051,78.042,78.042,93385.0
2021-03-24 11:00:00,86.29,86.29,86.28,86.29,14551.0,78.051,78.051,78.042,78.051,14551.0
2021-03-24 11:10:00,86.29,86.29,86.28,86.29,9347.0,78.051,78.051,78.042,78.051,9347.0
2021-03-24 11:20:00,86.29,86.29,86.28,86.29,16415.0,78.051,78.051,78.042,78.051,16415.0
2021-03-24 11:30:00,86.29,86.29,86.28,86.29,17814.0,78.051,78.051,78.042,78.051,17814.0
2021-03-24 11:40:00,86.29,86.29,86.28,86.29,20395.0,78.051,78.051,78.042,78.051,20395.0
2021-03-24 11:50:00,86.29,86.29,86.28,86.29,9538.0,78.051,78.051,78.042,78.051,9538.0
2021-03-24 12:00:00,86.29,86.29,86.28,86.29,23065.0,78.051,78.051,78.042,78.051,23065.0
2021-03-24 12:10:00,86.29,86.29,86.28,86.29,6859.0,78.051,78.051,78.042,78.051,6859.0
2021-03-24 12:20:00,86.28,86.29,86.28,86.29,7845.0,78.042,78.051,78.042,78.051,7845.0
2021-03-24 12:30:00,86.29,86.29,86.28,86.29,108896.0,78.051,78.051,78.042,78.051,108896.0
2021-03-24 12:40:00,86.29,86.29,86.28,86.29,7592.0,78.051,78.051,78.042,78.051,7592.0
2021-03-24 12:50:00,86.29,86.29,86.28,86.29,22831.0,78.051,78.051,78.042,78.051,22831.0
2021-03-24 13:00:00,86.29,86.29,86.28,86.28,21908.0,78.051,78.051,78.042,78.042,21908.0
2021-03-24 13:10:00,86.28,86.29,86.28,86.29,8933.0,78.042,78.051,78.042,78.051,8933.0
2021-03-24 13:20:00,86.29,86.29,86.28,86.29,21028.0,78.051,78.051,78.042,78.051,21028.0
2021-03-24 13:30:00,86.29,86.29,86.28,86.29,16464.0,78.051,78.051,78.042,78.051,16464.0
2021-03-24 13:40:00,86.29,86.29,86.28,86.29,47622.0,78.051,78.051,78.042,78.051,47622.0
2021-03-24 13:50:00,86.29,86.29,86.28,86.29,13943.0,78.051,78.051,78.042,78.051,13943.0
2021-03-24 14:00:00,86.29,86.29,86.28,86.29,25912.0,78.051,78.051,78.042,78.051,25912.0
2021-03-24 14:10:00,86.29,86.29,86.28,86.29,36917.0,78.051,78.051,78.042,78.051,36917.0
2021-03-24 14:20:00,86.29,86.3,86.28,86.3,80192.0,78.051,78.0601,78.042,78.0601,80192.0
2021-03-24 14:30:00,86.3,86.3,86.29,86.3,109015.0,78.0601,78.0601,78.051,78.0601,109015.0
2021-03-24 14:40:00,86.3,86.3,86.29,86.3,19348.0,78.0601,78.0601,78.051,78.0601,19348.0
2021-03-24 14:50:00,86.3,86.3,86.29,86.3,22780.0,78.0601,78.0601,78.051,78.0601,22780.0
2021-03-24 15:00:00,86.29,86.3,86.29,86.29,63252.0,78.051,78.0601,78.051,78.051,63252.0
2021-03-24 15:10:00,86.3,86.3,86.29,86.29,18630.0,78.0601,78.0601,78.051,78.051,18630.0
2021-03-24 15:20:00,86.29,86.3,86.29,86.29,16285.0,78.051,78.0601,78.051,78.051,16285.0
2021-03-24 15:30:00,86.29,86.3,86.29,86.29,19080.0,78.051,78.0601,78.051,78.051,19080.0
2021-03-24 15:40:00,86.29,86.3,86.29,86.29,28558.0,78.051,78.0601,78.051,78.051,28558.0
2021-03-24 15:50:00,86.29,86.3,86.29,86.29,105175.0,78.051,78.0601,78.051,78.051,105175.0
2021-03-25 09:30:00,86.3,86.31,86.3,86.3,40136.0,78.0601,78.0691,78.0601,78.0601,40136.0
2021-03-25 09:40:00,86.3,86.31,86.3,86.3,29269.0,78.0601,78.0691,78.0601,78.0601,29269.0
2021-03-25 09:50:00,86.3,86.31,86.3,86.3,256575.0,78.0601,78.0691,78.0601,78.0601,256575.0
2021-03-25 10:00:00,86.3,86.31,86.3,86.3,60890.0,78.0601,78.0691,78.0601,78.0601,60890.0
2021-03-25 10:10:00,86.3,86.31,86.3,86.31,29174.0,78.0601,78.0691,78.0601,78.0691,29174.0
2021-03-25 10:20:00,86.31,86.31,86.3,86.31,8253.0,78.0691,78.0691,78.0601,78.0691,8253.0
2021-03-25 10:30:00,86.31,86.31,86.3,86.3,57453.0,78.0691,78.0691,78.0601,78.0601,57453.0
2021-03-25 10:40:00,86.3,86.31,86.3,86.31,29830.0,78.0601,78.0691,78.0601,78.0691,29830.0
2021-03-25 10:50:00,86.3,86.31,86.3,86.3,36106.0,78.0601,78.0691,78.0601,78.0601,36106.0
2021-03-25 11:00:00,86.3,86.31,86.3,86.3,16230.0,78.0601,78.0691,78.0601,78.0601,16230.0
2021-03-25 11:10:00,86.3,86.31,86.3,86.31,9835.0,78.0601,78.0691,78.0601,78.0691,9835.0
2021-03-25 11:20:00,86.3,86.31,86.3,86.3,29648.0,78.0601,78.0691,78.0601,78.0601,29648.0
2021-03-25 11:30:00,86.3,86.31,86.3,86.3,54241.0,78.0601,78.0691,78.0601,78.0601,54241.0
2021-03-25 11:40:00,86.3,86.31,86.3,86.3,13427.0,78.0601,78.0691,78.0601,78.0601,13427.0
2021-03-25 11:50:00,86.3,86.31,86.3,86.3,7892.0,78.0601,78.0691,78.0601,78.0601,7892.0
2021-03-25 12:00:00,86.3,86.31,86.3,86.3,17958.0,78.0601,78.0691,78.0601,78.0601,17958.0
2021-03-25 12:10:00,86.3,86.31,86.3,86.3,14999.0,78.0601,78.0691,78.0601,78.0601,14999.0
2021-03-25 12:20:00,86.3,86.31,86.3,86.3,94718.0,78.0601,78.0691,78.0601,78.0601,94718.0
2021-03-25 12:30:00,86.3,86.31,86.3,86.3,16565.0,78.0601,78.0691,78.0601,78.0601,16565.0
2021-03-25 12:40:00,86.3,86.31,86.3,86.3,14727.0,78.0601,78.0691,78.0601,78.0601,14727.0
2021-03-25 12:50:00,86.3,86.31,86.3,86.3,18900.0,78.0601,78.0691,78.0601,78.0601,18900.0
2021-03-25 13:00:00,86.3,86.31,86.28,86.29,118097.0,78.0601,78.0691,78.042,78.051,118097.0
2021-03-25 13:10:00,86.29,86.3,86.29,86.29,10559.0,78.051,78.0601,78.051,78.051,10559.0
2021-03-25 13:20:00,86.29,86.3,86.29,86.29,11041.0,78.051,78.0601,78.051,78.051,11041.0
2021-03-25 13:30:00,86.29,86.3,86.29,86.3,29724.0,78.051,78.0601,78.051,78.0601,29724.0
2021-03-25 13:40:00,86.29,86.3,86.29,86.3,85493.0,78.051,78.0601,78.051,78.0601,85493.0
2021-03-25 13:50:00,86.3,86.3,86.29,86.3,143878.0,78.0601,78.0601,78.051,78.0601,143878.0
2021-03-25 14:00:00,86.3,86.3,86.29,86.3,19040.0,78.0601,78.0601,78.051,78.0601,19040.0
2021-03-25 14:10:00,86.3,86.3,86.29,86.3,88712.0,78.0601,78.0601,78.051,78.0601,88712.0
2021-03-25 14:20:00,86.3,86.3,86.29,86.3,112947.0,78.0601,78.0601,78.051,78.0601,112947.0
2021-03-25 14:30:00,86.3,86.31,86.29,86.3,253622.0,78.0601,78.0691,78.051,78.0601,253622.0
2021-03-25 14:40:00,86.31,86.31,86.3,86.31,20305.0,78.0691,78.0691,78.0601,78.0691,20305.0
2021-03-25 14:50:00,86.3,86.31,86.3,86.3,98721.0,78.0601,78.0691,78.0601,78.0601,98721.0
2021-03-25 15:00:00,86.31,86.31,86.3,86.31,22243.0,78.0691,78.0691,78.0601,78.0691,22243.0
2021-03-25 15:10:00,86.3,86.31,86.3,86.3,34699.0,78.0601,78.0691,78.0601,78.0601,34699.0
2021-03-25 15:20:00,86.3,86.31,86.3,86.31,113825.0,78.0601,78.0691,78.0601,78.0691,113825.0
2021-03-25 15:30:00,86.3,86.31,86.3,86.3,25219.0,78.0601,78.0691,78.0601,78.0601,25219.0
2021-03-25 15:40:00,86.3,86.31,86.3,86.31,40284.0,78.0601,78.0691,78.0601,78.0691,40284.0
2021-03-25 15:50:00,86.3,86.31,86.3,86.31,186519.0,78.0601,78.0691,78.0601,78.0691,186519.0
2021-03-26 09:30:00,86.29,86.3,86.29,86.29,59195.0,78.051,78.0601,78.051,78.051,59195.0
2021-03-26 09:40:00,86.3,86.3,86.29,86.29,15178.0,78.0601,78.0601,78.051,78.051,15178.0
2021-03-26 09:50:00,86.29,86.3,86.29,86.29,39944.0,78.051,78.0601,78.051,78.051,39944.0
2021-03-26 10:00:00,86.3,86.3,86.29,86.3,165155.0,78.0601,78.0601,78.051,78.0601,165155.0
2021-03-26 10:10:00,86.29,86.3,86.29,86.29,99959.0,78.051,78.0601,78.051,78.051,99959.0
2021-03-26 10:20:00,86.29,86.3,86.29,86.29,14964.0,78.051,78.0601,78.051,78.051,14964.0
2021-03-26 10:30:00,86.29,86.3,86.29,86.3,32685.0,78.051,78.0601,78.051,78.0601,32685.0
2021-03-26 10:40:00,86.29,86.3,86.29,86.3,34682.0,78.051,78.0601,78.051,78.0601,34682.0
2021-03-26 10:50:00,86.3,86.3,86.29,86.29,16161.0,78.0601,78.0601,78.051,78.051,16161.0
2021-03-26 11:00:00,86.3,86.3,86.29,86.29,35444.0,78.0601,78.0601,78.051,78.051,35444.0
2021-03-26 11:10:00,86.29,86.3,86.29,86.3,79262.0,78.051,78.0601,78.051,78.0601,79262.0
2021-03-26 11:20:00,86.3,86.31,86.29,86.31,435090.0,78.0601,78.0691,78.051,78.0691,435090.0
2021-03-26 11:30:00,86.3,86.31,86.3,86.31,26912.0,78.0601,78.0691,78.0601,78.0691,26912.0
2021-03-26 11:40:00,86.3,86.31,86.3,86.3,47848.0,78.0601,78.0691,78.0601,78.0601,47848.0
2021-03-26 11:50:00,86.31,86.31,86.3,86.3,24113.0,78.0691,78.0691,78.0601,78.0601,24113.0
2021-03-26 12:00:00,86.3,86.31,86.3,86.3,13794.0,78.0601,78.0691,78.0601,78.0601,13794.0
2021-03-26 12:10:00,86.3,86.31,86.3,86.3,39398.0,78.0601,78.0691,78.0601,78.0601,39398.0
2021-03-26 12:20:00,86.3,86.31,86.3,86.3,77698.0,78.0601,78.0691,78.0601,78.0601,77698.0
2021-03-26 12:30:00,86.3,86.31,86.3,86.3,30940.0,78.0601,78.0691,78.0601,78.0601,30940.0
2021-03-26 12:40:00,86.31,86.31,86.3,86.31,30974.0,78.0691,78.0691,78.0601,78.0691,30974.0
2021-03-26 12:50:00,86.31,86.31,86.3,86.3,48586.0,78.0691,78.0691,78.0601,78.0601,48586.0
2021-03-26 13:00:00,86.3,86.31,86.3,86.3,18389.0,78.0601,78.0691,78.0601,78.0601,18389.0
2021-03-26 13:10:00,86.3,86.31,86.3,86.3,22266.0,78.0601,78.0691,78.0601,78.0601,22266.0
2021-03-26 13:20:00,86.3,86.31,86.3,86.3,73380.0,78.0601,78.0691,78.0601,78.0601,73380.0
2021-03-26 13:30:00,86.3,86.31,86.3,86.3,34816.0,78.0601,78.0691,78.0601,78.0601,34816.0
2021-03-26 13:40:00,86.3,86.31,86.3,86.3,105804.0,78.0601,78.0691,78.0601,78.0601,105804.0
2021-03-26 13:50:00,86.3,86.31,86.3,86.3,36229.0,78.0601,78.0691,78.0601,78.0601,36229.0
2021-03-26 14:00:00,86.3,86.31,86.29,86.3,289796.0,78.0601,78.0691,78.051,78.0601,289796.0
2021-03-26 14:10:00,86.3,86.3,86.29,86.29,42964.0,78.0601,78.0601,78.051,78.051,42964.0
2021-03-26 14:20:00,86.29,86.3,86.29,86.29,12513.0,78.051,78.0601,78.051,78.051,12513.0
2021-03-26 14:30:00,86.29,86.3,86.29,86.29,17876.0,78.051,78.0601,78.051,78.051,17876.0
2021-03-26 14:40:00,86.29,86.3,86.29,86.3,12421.0,78.051,78.0601,78.051,78.0601,12421.0
2021-03-26 14:50:00,86.29,86.3,86.29,86.29,13488.0,78.051,78.0601,78.051,78.051,13488.0
2021-03-26 15:00:00,86.29,86.3,86.29,86.29,17678.0,78.051,78.0601,78.051,78.051,17678.0
2021-03-26 15:10:00,86.29,86.3,86.29,86.29,38051.0,78.051,78.0601,78.051,78.051,38051.0
2021-03-26 15:20:00,86.29,86.3,86.29,86.3,36934.0,78.051,78.0601,78.051,78.0601,36934.0
2021-03-26 15:30:00,86.29,86.3,86.29,86.29,33932.0,78.051,78.0601,78.051,78.051,33932.0
2021-03-26 15:40:00,86.29,86.3,86.29,86.3,51602.0,78.051,78.0601,78.051,78.0601,51602.0
2021-03-26 15:50:00,86.3,86.3,86.29,86.29,343797.0,78.0601,78.0601,78.051,78.051,343797.0
2021-03-29 09:30:00,86.29,86.3,86.29,86.29,94166.0,78.051,78.0601,78.051,78.051,94166.0
2021-03-29 09:40:00,86.29,86.3,86.29,86.3,24712.0,78.051,78.0601,78.051,78.0601,24712.0
2021-03-29 09:50:00,86.3,86.3,86.28,86.28,246401.0,78.0601,78.0601,78.042,78.042,246401.0
2021-03-29 10:00:00,86.28,86.29,86.28,86.28,80200.0,78.042,78.051,78.042,78.042,80200.0
2021-03-29 10:10:00,86.28,86.29,86.28,86.29,19650.0,78.042,78.051,78.042,78.051,19650.0
2021-03-29 10:20:00,86.29,86.29,86.28,86.29,26272.0,78.051,78.051,78.042,78.051,26272.0
2021-03-29 10:30:00,86.29,86.29,86.28,86.29,22973.0,78.051,78.051,78.042,78.051,22973.0
2021-03-29 10:40:00,86.29,86.29,86.28,86.28,107692.0,78.051,78.051,78.042,78.042,107692.0
2021-03-29 10:50:00,86.28,86.29,86.28,86.29,36151.0,78.042,78.051,78.042,78.051,36151.0
2021-03-29 11:00:00,86.29,86.29,86.28,86.29,9747.0,78.051,78.051,78.042,78.051,9747.0
2021-03-29 11:10:00,86.29,86.29,86.28,86.29,29464.0,78.051,78.051,78.042,78.051,29464.0
2021-03-29 11:20:00,86.28,86.29,86.28,86.29,8251.0,78.042,78.051,78.042,78.051,8251.0
2021-03-29 11:30:00,86.28,86.29,86.28,86.29,50429.0,78.042,78.051,78.042,78.051,50429.0
2021-03-29 11:40:00,86.29,86.29,86.28,86.28,12171.0,78.051,78.051,78.042,78.042,12171.0
2021-03-29 11:50:00,86.28,86.29,86.28,86.29,15621.0,78.042,78.051,78.042,78.051,15621.0
2021-03-29 12:00:00,86.29,86.29,86.28,86.28,18456.0,78.051,78.051,78.042,78.042,18456.0
2021-03-29 12:10:00,86.29,86.29,86.28,86.29,12683.0,78.051,78.051,78.042,78.051,12683.0
2021-03-29 12:20:00,86.29,86.29,86.28,86.29,41865.0,78.051,78.051,78.042,78.051,41865.0
2021-03-29 12:30:00,86.29,86.29,86.28,86.29,13106.0,78.051,78.051,78.042,78.051,13106.0
2021-03-29 12:40:00,86.29,86.29,86.28,86.29,15294.0,78.051,78.051,78.042,78.051,15294.0
2021-03-29 12:50:00,86.29,86.29,86.28,86.29,20254.0,78.051,78.051,78.042,78.051,20254.0
2021-03-29 13:00:00,86.29,86.29,86.28,86.29,11235.0,78.051,78.051,78.042,78.051,11235.0
2021-03-29 13:10:00,86.29,86.29,86.28,86.29,15785.0,78.051,78.051,78.042,78.051,15785.0
2021-03-29 13:20:00,86.29,86.29,86.28,86.28,11187.0,78.051,78.051,78.042,78.042,11187.0
2021-03-29 13:30:00,86.29,86.29,86.28,86.28,38464.0,78.051,78.051,78.042,78.042,38464.0
2021-03-29 13:40:00,86.29,86.29,86.28,86.29,23558.0,78.051,78.051,78.042,78.051,23558.0
2021-03-29 13:50:00,86.29,86.29,86.28,86.29,86181.0,78.051,78.051,78.042,78.051,86181.0
2021-03-29 14:00:00,86.29,86.29,86.28,86.29,36890.0,78.051,78.051,78.042,78.051,36890.0
2021-03-29 14:10:00,86.29,86.29,86.28,86.29,11585.0,78.051,78.051,78.042,78.051,11585.0
2021-03-29 14:20:00,86.29,86.29,86.28,86.28,60288.0,78.051,78.051,78.042,78.042,60288.0
2021-03-29 14:30:00,86.28,86.29,86.28,86.28,14476.0,78.042,78.051,78.042,78.042,14476.0
2021-03-29 14:40:00,86.28,86.29,86.27,86.28,74260.0,78.042,78.051,78.0329,78.042,74260.0
2021-03-29 14:50:00,86.27,86.28,86.27,86.28,56054.0,78.0329,78.042,78.0329,78.042,56054.0
2021-03-29 15:00:00,86.28,86.28,86.27,86.28,21055.0,78.042,78.042,78.0329,78.042,21055.0
2021-03-29 15:10:00,86.27,86.28,86.27,86.28,18887.0,78.0329,78.042,78.0329,78.042,18887.0
2021-03-29 15:20:00,86.27,86.28,86.27,86.28,34481.0,78.0329,78.042,78.0329,78.042,34481.0
2021-03-29 15:30:00,86.28,86.28,86.27,86.27,110610.0,78.042,78.042,78.0329,78.0329,110610.0
2021-03-29 15:40:00,86.28,86.28,86.27,86.28,56552.0,78.042,78.042,78.0329,78.042,56552.0
2021-03-29 15:50:00,86.28,86.28,86.27,86.28,232619.0,78.042,78.042,78.0329,78.042,232619.0
2021-03-30 09:30:00,86.27,86.27,86.26,86.26,57484.0,78.0329,78.0329,78.0239,78.0239,57484.0
2021-03-30 09:40:00,86.26,86.27,86.26,86.27,24205.0,78.0239,78.0329,78.0239,78.0329,24205.0
2021-03-30 09:50:00,86.26,86.27,86.26,86.27,44041.0,78.0239,78.0329,78.0239,78.0329,44041.0
2021-03-30 10:00:00,86.27,86.27,86.26,86.26,60295.0,78.0329,78.0329,78.0239,78.0239,60295.0
2021-03-30 10:10:00,86.26,86.27,86.26,86.26,23126.0,78.0239,78.0329,78.0239,78.0239,23126.0
2021-03-30 10:20:00,86.27,86.27,86.26,86.27,55308.0,78.0329,78.0329,78.0239,78.0329,55308.0
2021-03-30 10:30:00,86.26,86.27,86.26,86.27,42051.0,78.0239,78.0329,78.0239,78.0329,42051.0
2021-03-30 10:40:00,86.27,86.27,86.26,86.27,45143.0,78.0329,78.0329,78.0239,78.0329,45143.0
2021-03-30 10:50:00,86.27,86.27,86.26,86.27,17372.0,78.0329,78.0329,78.0239,78.0329,17372.0
2021-03-30 11:00:00,86.27,86.27,86.26,86.27,24874.0,78.0329,78.0329,78.0239,78.0329,24874.0
2021-03-30 11:10:00,86.27,86.27,86.26,86.26,41085.0,78.0329,78.0329,78.0239,78.0239,41085.0
2021-03-30 11:20:00,86.26,86.27,86.26,86.27,30888.0,78.0239,78.0329,78.0239,78.0329,30888.0
2021-03-30 11:30:00,86.26,86.27,86.26,86.27,32716.0,78.0239,78.0329,78.0239,78.0329,32716.0
2021-03-30 11:40:00,86.27,86.27,86.26,86.27,35094.0,78.0329,78.0329,78.0239,78.0329,35094.0
2021-03-30 11:50:00,86.27,86.27,86.26,86.27,13283.0,78.0329,78.0329,78.0239,78.0329,13283.0
2021-03-30 12:00:00,86.27,86.27,86.26,86.27,19315.0,78.0329,78.0329,78.0239,78.0329,19315.0
2021-03-30 12:10:00,86.27,86.27,86.26,86.27,13686.0,78.0329,78.0329,78.0239,78.0329,13686.0
2021-03-30 12:20:00,86.27,86.27,86.26,86.27,25880.0,78.0329,78.0329,78.0239,78.0329,25880.0
2021-03-30 12:30:00,86.27,86.27,86.26,86.27,11910.0,78.0329,78.0329,78.0239,78.0329,11910.0
2021-03-30 12:40:00,86.26,86.27,86.26,86.27,4572.0,78.0239,78.0329,78.0239,78.0329,4572.0
2021-03-30 12:50:00,86.27,86.27,86.26,86.27,38991.0,78.0329,78.0329,78.0239,78.0329,38991.0
2021-03-30 13:00:00,86.27,86.27,86.26,86.27,24764.0,78.0329,78.0329,78.0239,78.0329,24764.0
2021-03-30 13:10:00,86.27,86.27,86.26,86.27,15009.0,78.0329,78.0329,78.0239,78.0329,15009.0
2021-03-30 13:20:00,86.27,86.27,86.26,86.27,22073.0,78.0329,78.0329,78.0239,78.0329,22073.0
2021-03-30 13:30:00,86.27,86.27,86.26,86.27,41147.0,78.0329,78.0329,78.0239,78.0329,41147.0
2021-03-30 13:40:00,86.27,86.27,86.26,86.27,12881.0,78.0329,78.0329,78.0239,78.0329,12881.0
2021-03-30 13:50:00,86.27,86.27,86.26,86.27,55835.0,78.0329,78.0329,78.0239,78.0329,55835.0
2021-03-30 14:00:00,86.27,86.27,86.26,86.27,77398.0,78.0329,78.0329,78.0239,78.0329,77398.0
2021-03-30 14:10:00,86.27,86.27,86.26,86.27,46964.0,78.0329,78.0329,78.0239,78.0329,46964.0
2021-03-30 14:20:00,86.26,86.27,86.26,86.27,31023.0,78.0239,78.0329,78.0239,78.0329,31023.0
2021-03-30 14:30:00,86.27,86.27,86.26,86.27,35080.0,78.0329,78.0329,78.0239,78.0329,35080.0
2021-03-30 14:40:00,86.27,86.27,86.26,86.27,30216.0,78.0329,78.0329,78.0239,78.0329,30216.0
2021-03-30 14:50:00,86.27,86.27,86.26,86.27,36079.0,78.0329,78.0329,78.0239,78.0329,36079.0
2021-03-30 15:00:00,86.27,86.27,86.26,86.27,11151.0,78.0329,78.0329,78.0239,78.0329,11151.0
2021-03-30 15:10:00,86.27,86.27,86.26,86.27,148307.0,78.0329,78.0329,78.0239,78.0329,148307.0
2021-03-30 15:20:00,86.26,86.27,86.26,86.27,88933.0,78.0239,78.0329,78.0239,78.0329,88933.0
2021-03-30 15:30:00,86.27,86.27,86.26,86.27,161267.0,78.0329,78.0329,78.0239,78.0329,161267.0
2021-03-30 15:40:00,86.27,86.28,86.26,86.28,158615.0,78.0329,78.042,78.0239,78.042,158615.0
2021-03-30 15:50:00,86.28,86.28,86.27,86.28,132924.0,78.042,78.042,78.0329,78.042,132924.0
2021-03-31 09:30:00,86.27,86.27,86.26,86.27,60332.0,78.0329,78.0329,78.0239,78.0329,60332.0
2021-03-31 09:40:00,86.27,86.27,86.26,86.26,87609.0,78.0329,78.0329,78.0239,78.0239,87609.0
2021-03-31 09:50:00,86.27,86.27,86.26,86.27,147959.0,78.0329,78.0329,78.0239,78.0329,147959.0
2021-03-31 10:00:00,86.27,86.27,86.26,86.26,24123.0,78.0329,78.0329,78.0239,78.0239,24123.0
2021-03-31 10:10:00,86.26,86.27,86.26,86.27,26468.0,78.0239,78.0329,78.0239,78.0329,26468.0
2021-03-31 10:20:00,86.27,86.27,86.26,86.27,16518.0,78.0329,78.0329,78.0239,78.0329,16518.0
2021-03-31 10:30:00,86.27,86.27,86.26,86.27,111098.0,78.0329,78.0329,78.0239,78.0329,111098.0
2021-03-31 10:40:00,86.27,86.27,86.26,86.27,21951.0,78.0329,78.0329,78.0239,78.0329,21951.0
2021-03-31 10:50:00,86.27,86.27,86.26,86.26,34917.0,78.0329,78.0329,78.0239,78.0239,34917.0
2021-03-31 11:00:00,86.27,86.27,86.26,86.27,10486.0,78.0329,78.0329,78.0239,78.0329,10486.0
2021-03-31 11:10:00,86.27,86.27,86.26,86.27,43704.0,78.0329,78.0329,78.0239,78.0329,43704.0
2021-03-31 11:20:00,86.27,86.27,86.26,86.27,23333.0,78.0329,78.0329,78.0239,78.0329,23333.0
2021-03-31 11:30:00,86.26,86.27,86.26,86.27,29133.0,78.0239,78.0329,78.0239,78.0329,29133.0
2021-03-31 11:40:00,86.26,86.27,86.26,86.27,26654.0,78.0239,78.0329,78.0239,78.0329,26654.0
2021-03-31 11:50:00,86.27,86.27,86.26,86.27,83274.0,78.0329,78.0329,78.0239,78.0329,83274.0
2021-03-31 12:00:00,86.27,86.27,86.26,86.27,97126.0,78.0329,78.0329,78.0239,78.0329,97126.0
2021-03-31 12:10:00,86.27,86.27,86.26,86.27,67701.0,78.0329,78.0329,78.0239,78.0329,67701.0
2021-03-31 12:20:00,86.27,86.27,86.26,86.27,76441.0,78.0329,78.0329,78.0239,78.0329,76441.0
2021-03-31 12:30:00,86.27,86.27,86.26,86.27,83000.0,78.0329,78.0329,78.0239,78.0329,83000.0
2021-03-31 12:40:00,86.27,86.27,86.26,86.27,87488.0,78.0329,78.0329,78.0239,78.0329,87488.0
2021-03-31 12:50:00,86.27,86.27,86.26,86.27,118069.0,78.0329,78.0329,78.0239,78.0329,118069.0
2021-03-31 13:00:00,86.27,86.27,86.26,86.27,44145.0,78.0329,78.0329,78.0239,78.0329,44145.0
2021-03-31 13:10:00,86.27,86.27,86.26,86.27,202613.0,78.0329,78.0329,78.0239,78.0329,202613.0
2021-03-31 13:20:00,86.27,86.27,86.26,86.27,66398.0,78.0329,78.0329,78.0239,78.0329,66398.0
2021-03-31 13:30:00,86.27,86.27,86.26,86.27,92115.0,78.0329,78.0329,78.0239,78.0329,92115.0
2021-03-31 13:40:00,86.27,86.27,86.26,86.27,214781.0,78.0329,78.0329,78.0239,78.0329,214781.0
2021-03-31 13:50:00,86.27,86.27,86.26,86.26,111060.0,78.0329,78.0329,78.0239,78.0239,111060.0
2021-03-31 14:00:00,86.27,86.27,86.25,86.26,417045.0,78.0329,78.0329,78.0148,78.0239,417045.0
2021-03-31 14:10:00,86.26,86.26,86.25,86.26,24313.0,78.0239,78.0239,78.0148,78.0239,24313.0
2021-03-31 14:20:00,86.26,86.26,86.25,86.26,95300.0,78.0239,78.0239,78.0148,78.0239,95300.0
2021-03-31 14:30:00,86.26,86.26,86.25,86.26,112341.0,78.0239,78.0239,78.0148,78.0239,112341.0
2021-03-31 14:40:00,86.26,86.26,86.25,86.26,138894.0,78.0239,78.0239,78.0148,78.0239,138894.0
2021-03-31 14:50:00,86.26,86.26,86.25,86.26,177294.0,78.0239,78.0239,78.0148,78.0239,177294.0
2021-03-31 15:00:00,86.26,86.26,86.25,86.26,42805.0,78.0239,78.0239,78.0148,78.0239,42805.0
2021-03-31 15:10:00,86.26,86.26,86.25,86.26,101937.0,78.0239,78.0239,78.0148,78.0239,101937.0
2021-03-31 15:20:00,86.26,86.26,86.25,86.26,118727.0,78.0239,78.0239,78.0148,78.0239,118727.0
2021-03-31 15:30:00,86.26,86.26,86.25,86.26,203334.0,78.0239,78.0239,78.0148,78.0239,203334.0
2021-03-31 15:40:00,86.26,86.26,86.25,86.26,394617.0,78.0239,78.0239,78.0148,78.0239,394617.0
2021-03-31 15:50:00,86.26,86.26,86.25,86.26,166534.0,78.0239,78.0239,78.0148,78.0239,166534.0
2021-04-01 09:30:00,86.23,86.24,86.23,86.23,84271.0,78.0142,78.0233,78.0142,78.0142,84271.0
2021-04-01 09:40:00,86.23,86.24,86.23,86.24,262143.0,78.0142,78.0233,78.0142,78.0233,262143.0
2021-04-01 09:50:00,86.23,86.24,86.23,86.23,46150.0,78.0142,78.0233,78.0142,78.0142,46150.0
2021-04-01 10:00:00,86.23,86.24,86.23,86.23,19334.0,78.0142,78.0233,78.0142,78.0142,19334.0
2021-04-01 10:10:00,86.23,86.24,86.23,86.23,8680.0,78.0142,78.0233,78.0142,78.0142,8680.0
2021-04-01 10:20:00,86.23,86.24,86.23,86.23,423405.0,78.0142,78.0233,78.0142,78.0142,423405.0
2021-04-01 10:30:00,86.23,86.24,86.23,86.24,69581.0,78.0142,78.0233,78.0142,78.0233,69581.0
2021-04-01 10:40:00,86.23,86.24,86.23,86.23,34273.0,78.0142,78.0233,78.0142,78.0142,34273.0
2021-04-01 10:50:00,86.23,86.25,86.23,86.24,153445.0,78.0142,78.0323,78.0142,78.0233,153445.0
2021-04-01 11:00:00,86.24,86.25,86.24,86.24,19955.0,78.0233,78.0323,78.0233,78.0233,19955.0
2021-04-01 11:10:00,86.25,86.25,86.24,86.25,83243.0,78.0323,78.0323,78.0233,78.0323,83243.0
2021-04-01 11:20:00,86.24,86.25,86.24,86.24,39810.0,78.0233,78.0323,78.0233,78.0233,39810.0
2021-04-01 11:30:00,86.24,86.25,86.24,86.24,52526.0,78.0233,78.0323,78.0233,78.0233,52526.0
2021-04-01 11:40:00,86.24,86.25,86.24,86.24,37143.0,78.0233,78.0323,78.0233,78.0233,37143.0
2021-04-01 11:50:00,86.24,86.25,86.24,86.25,38787.0,78.0233,78.0323,78.0233,78.0323,38787.0
2021-04-01 12:00:00,86.25,86.25,86.24,86.24,112093.0,78.0323,78.0323,78.0233,78.0233,112093.0
2021-04-01 12:10:00,86.24,86.25,86.24,86.24,86447.0,78.0233,78.0323,78.0233,78.0233,86447.0
2021-04-01 12:20:00,86.24,86.25,86.24,86.24,94293.0,78.0233,78.0323,78.0233,78.0233,94293.0
2021-04-01 12:30:00,86.24,86.25,86.24,86.24,21657.0,78.0233,78.0323,78.0233,78.0233,21657.0
2021-04-01 12:40:00,86.24,86.25,86.24,86.24,17352.0,78.0233,78.0323,78.0233,78.0233,17352.0
2021-04-01 12:50:00,86.24,86.25,86.23,86.23,153718.0,78.0233,78.0323,78.0142,78.0142,153718.0
2021-04-01 13:00:00,86.23,86.24,86.23,86.23,17551.0,78.0142,78.0233,78.0142,78.0142,17551.0
2021-04-01 13:10:00,86.23,86.24,86.23,86.23,13322.0,78.0142,78.0233,78.0142,78.0142,13322.0
2021-04-01 13:20:00,86.23,86.24,86.23,86.23,16403.0,78.0142,78.0233,78.0142,78.0142,16403.0
2021-04-01 13:30:00,86.23,86.24,86.23,86.23,25407.0,78.0142,78.0233,78.0142,78.0142,25407.0
2021-04-01 13:40:00,86.23,86.24,86.23,86.24,56217.0,78.0142,78.0233,78.0142,78.0233,56217.0
2021-04-01 13:50:00,86.23,86.24,86.23,86.23,57578.0,78.0142,78.0233,78.0142,78.0142,57578.0
2021-04-01 14:00:00,86.24,86.24,86.23,86.23,18576.0,78.0233,78.0233,78.0142,78.0142,18576.0
2021-04-01 14:10:00,86.23,86.24,86.23,86.23,14263.0,78.0142,78.0233,78.0142,78.0142,14263.0
2021-04-01 14:20:00,86.23,86.24,86.23,86.23,11638.0,78.0142,78.0233,78.0142,78.0142,11638.0
2021-04-01 14:30:00,86.23,86.24,86.23,86.23,24544.0,78.0142,78.0233,78.0142,78.0142,24544.0
2021-04-01 14:40:00,86.23,86.24,86.23,86.24,18623.0,78.0142,78.0233,78.0142,78.0233,18623.0
2021-04-01 14:50:00,86.23,86.24,86.23,86.23,90710.0,78.0142,78.0233,78.0142,78.0142,90710.0
2021-04-01 15:00:00,86.24,86.24,86.23,86.23,34159.0,78.0233,78.0233,78.0142,78.0142,34159.0
2021-04-01 15:10:00,86.23,86.24,86.23,86.23,154685.0,78.0142,78.0233,78.0142,78.0142,154685.0
2021-04-01 15:20:00,86.23,86.24,86.23,86.23,19004.0,78.0142,78.0233,78.0142,78.0142,19004.0
2021-04-01 15:30:00,86.23,86.24,86.23,86.24,23578.0,78.0142,78.0233,78.0142,78.0233,23578.0
2021-04-01 15:40:00,86.23,86.24,86.23,86.23,117998.0,78.0142,78.0233,78.0142,78.0142,117998.0
2021-04-01 15:50:00,86.23,86.24,86.23,86.23,421272.0,78.0142,78.0233,78.0142,78.0142,421272.0
2021-04-05 09:30:00,86.19,86.19,86.18,86.18,139909.0,77.978,77.978,77.969,77.969,139909.0
2021-04-05 09:40:00,86.19,86.19,86.18,86.19,31998.0,77.978,77.978,77.969,77.978,31998.0
2021-04-05 09:50:00,86.19,86.19,86.18,86.19,39649.0,77.978,77.978,77.969,77.978,39649.0
2021-04-05 10:00:00,86.19,86.19,86.18,86.19,97265.0,77.978,77.978,77.969,77.978,97265.0
2021-04-05 10:10:00,86.19,86.19,86.18,86.18,113948.0,77.978,77.978,77.969,77.969,113948.0
2021-04-05 10:20:00,86.19,86.2,86.18,86.2,220821.0,77.978,77.9871,77.969,77.9871,220821.0
2021-04-05 10:30:00,86.2,86.2,86.19,86.2,98166.0,77.9871,77.9871,77.978,77.9871,98166.0
2021-04-05 10:40:00,86.2,86.2,86.19,86.19,21922.0,77.9871,77.9871,77.978,77.978,21922.0
2021-04-05 10:50:00,86.19,86.2,86.19,86.19,83551.0,77.978,77.9871,77.978,77.978,83551.0
2021-04-05 11:00:00,86.2,86.2,86.19,86.2,31950.0,77.9871,77.9871,77.978,77.9871,31950.0
2021-04-05 11:10:00,86.2,86.2,86.19,86.2,71253.0,77.9871,77.9871,77.978,77.9871,71253.0
2021-04-05 11:20:00,86.2,86.2,86.19,86.2,211641.0,77.9871,77.9871,77.978,77.9871,211641.0
2021-04-05 11:30:00,86.2,86.21,86.19,86.21,189898.0,77.9871,77.9961,77.978,77.9961,189898.0
2021-04-05 11:40:00,86.2,86.21,86.2,86.2,56942.0,77.9871,77.9961,77.9871,77.9871,56942.0
2021-04-05 11:50:00,86.2,86.21,86.2,86.21,23691.0,77.9871,77.9961,77.9871,77.9961,23691.0
2021-04-05 12:00:00,86.21,86.21,86.2,86.2,16332.0,77.9961,77.9961,77.9871,77.9871,16332.0
2021-04-05 12:10:00,86.2,86.21,86.2,86.2,33046.0,77.9871,77.9961,77.9871,77.9871,33046.0
2021-04-05 12:20:00,86.21,86.21,86.2,86.21,36493.0,77.9961,77.9961,77.9871,77.9961,36493.0
2021-04-05 12:30:00,86.2,86.22,86.2,86.22,89346.0,77.9871,78.0052,77.9871,78.0052,89346.0
2021-04-05 12:40:00,86.22,86.22,86.21,86.21,73143.0,78.0052,78.0052,77.9961,77.9961,73143.0
2021-04-05 12:50:00,86.22,86.22,86.21,86.22,13940.0,78.0052,78.0052,77.9961,78.0052,13940.0
2021-04-05 13:00:00,86.22,86.22,86.21,86.22,18095.0,78.0052,78.0052,77.9961,78.0052,18095.0
2021-04-05 13:10:00,86.22,86.22,86.21,86.21,26071.0,78.0052,78.0052,77.9961,77.9961,26071.0
2021-04-05 13:20:00,86.21,86.22,86.21,86.21,115256.0,77.9961,78.0052,77.9961,77.9961,115256.0
2021-04-05 13:30:00,86.21,86.22,86.21,86.22,124282.0,77.9961,78.0052,77.9961,78.0052,124282.0
2021-04-05 13:40:00,86.21,86.22,86.21,86.22,99766.0,77.9961,78.0052,77.9961,78.0052,99766.0
2021-04-05 13:50:00,86.21,86.22,86.21,86.22,29891.0,77.9961,78.0052,77.9961,78.0052,29891.0
2021-04-05 14:00:00,86.21,86.22,86.21,86.22,53330.0,77.9961,78.0052,77.9961,78.0052,53330.0
2021-04-05 14:10:00,86.21,86.22,86.21,86.21,40462.0,77.9961,78.0052,77.9961,77.9961,40462.0
2021-04-05 14:20:00,86.22,86.22,86.21,86.22,45461.0,78.0052,78.0052,77.9961,78.0052,45461.0
2021-04-05 14:30:00,86.21,86.22,86.21,86.22,86346.0,77.9961,78.0052,77.9961,78.0052,86346.0
2021-04-05 14:40:00,86.21,86.22,86.21,86.21,21382.0,77.9961,78.0052,77.9961,77.9961,21382.0
2021-04-05 14:50:00,86.21,86.22,86.21,86.21,138127.0,77.9961,78.0052,77.9961,77.9961,138127.0
2021-04-05 15:00:00,86.21,86.21,86.2,86.2,226724.0,77.9961,77.9961,77.9871,77.9871,226724.0
2021-04-05 15:10:00,86.2,86.21,86.2,86.2,26323.0,77.9871,77.9961,77.9871,77.9871,26323.0
2021-04-05 15:20:00,86.2,86.21,86.2,86.21,91102.0,77.9871,77.9961,77.9871,77.9961,91102.0
2021-04-05 15:30:00,86.2,86.21,86.2,86.2,60483.0,77.9871,77.9961,77.9871,77.9871,60483.0
2021-04-05 15:40:00,86.2,86.21,86.2,86.2,56165.0,77.9871,77.9961,77.9871,77.9871,56165.0
2021-04-05 15:50:00,86.2,86.21,86.2,86.2,38944.0,77.9871,77.9961,77.9871,77.9871,38944.0
2021-04-06 09:30:00,86.22,86.23,86.22,86.23,48943.0,78.0052,78.0142,78.0052,78.0142,48943.0
2021-04-06 09:40:00,86.22,86.23,86.22,86.22,21628.0,78.0052,78.0142,78.0052,78.0052,21628.0
2021-04-06 09:50:00,86.22,86.23,86.22,86.23,48356.0,78.0052,78.0142,78.0052,78.0142,48356.0
2021-04-06 10:00:00,86.23,86.23,86.22,86.23,71891.0,78.0142,78.0142,78.0052,78.0142,71891.0
2021-04-06 10:10:00,86.23,86.23,86.22,86.23,16743.0,78.0142,78.0142,78.0052,78.0142,16743.0
2021-04-06 10:20:00,86.23,86.23,86.22,86.23,27845.0,78.0142,78.0142,78.0052,78.0142,27845.0
2021-04-06 10:30:00,86.22,86.23,86.22,86.23,16942.0,78.0052,78.0142,78.0052,78.0142,16942.0
2021-04-06 10:40:00,86.23,86.24,86.22,86.24,575176.0,78.0142,78.0233,78.0052,78.0233,575176.0
2021-04-06 10:50:00,86.23,86.24,86.23,86.23,40574.0,78.0142,78.0233,78.0142,78.0142,40574.0
2021-04-06 11:00:00,86.23,86.24,86.23,86.24,15353.0,78.0142,78.0233,78.0142,78.0233,15353.0
2021-04-06 11:10:00,86.24,86.24,86.23,86.23,13372.0,78.0233,78.0233,78.0142,78.0142,13372.0
2021-04-06 11:20:00,86.24,86.24,86.23,86.23,18471.0,78.0233,78.0233,78.0142,78.0142,18471.0
2021-04-06 11:30:00,86.24,86.24,86.23,86.24,30531.0,78.0233,78.0233,78.0142,78.0233,30531.0
2021-04-06 11:40:00,86.23,86.24,86.23,86.24,18285.0,78.0142,78.0233,78.0142,78.0233,18285.0
2021-04-06 11:50:00,86.24,86.24,86.23,86.24,11576.0,78.0233,78.0233,78.0142,78.0233,11576.0
2021-04-06 12:00:00,86.23,86.24,86.23,86.23,76784.0,78.0142,78.0233,78.0142,78.0142,76784.0
2021-04-06 12:10:00,86.24,86.24,86.23,86.23,18749.0,78.0233,78.0233,78.0142,78.0142,18749.0
2021-04-06 12:20:00,86.24,86.24,86.23,86.24,13588.0,78.0233,78.0233,78.0142,78.0233,13588.0
2021-04-06 12:30:00,86.23,86.24,86.23,86.23,12781.0,78.0142,78.0233,78.0142,78.0142,12781.0
2021-04-06 12:40:00,86.23,86.24,86.23,86.23,56263.0,78.0142,78.0233,78.0142,78.0142,56263.0
2021-04-06 12:50:00,86.23,86.24,86.23,86.23,33855.0,78.0142,78.0233,78.0142,78.0142,33855.0
2021-04-06 13:00:00,86.23,86.24,86.23,86.24,12048.0,78.0142,78.0233,78.0142,78.0233,12048.0
2021-04-06 13:10:00,86.24,86.24,86.23,86.24,30910.0,78.0233,78.0233,78.0142,78.0233,30910.0
2021-04-06 13:20:00,86.24,86.24,86.23,86.24,56909.0,78.0233,78.0233,78.0142,78.0233,56909.0
2021-04-06 13:30:00,86.24,86.24,86.23,86.23,32433.0,78.0233,78.0233,78.0142,78.0142,32433.0
2021-04-06 13:40:00,86.23,86.24,86.23,86.23,54504.0,78.0142,78.0233,78.0142,78.0142,54504.0
2021-04-06 13:50:00,86.24,86.24,86.23,86.24,30535.0,78.0233,78.0233,78.0142,78.0233,30535.0
2021-04-06 14:00:00,86.23,86.24,86.23,86.23,123033.0,78.0142,78.0233,78.0142,78.0142,123033.0
2021-04-06 14:10:00,86.24,86.24,86.23,86.24,37555.0,78.0233,78.0233,78.0142,78.0233,37555.0
2021-04-06 14:20:00,86.24,86.24,86.23,86.24,25096.0,78.0233,78.0233,78.0142,78.0233,25096.0
2021-04-06 14:30:00,86.24,86.24,86.23,86.23,18729.0,78.0233,78.0233,78.0142,78.0142,18729.0
2021-04-06 14:40:00,86.24,86.24,86.23,86.24,24663.0,78.0233,78.0233,78.0142,78.0233,24663.0
2021-04-06 14:50:00,86.23,86.24,86.23,86.24,9286.0,78.0142,78.0233,78.0142,78.0233,9286.0
2021-04-06 15:00:00,86.23,86.24,86.23,86.23,61156.0,78.0142,78.0233,78.0142,78.0142,61156.0
2021-04-06 15:10:00,86.24,86.24,86.23,86.24,25025.0,78.0233,78.0233,78.0142,78.0233,25025.0
2021-04-06 15:20:00,86.24,86.24,86.23,86.24,22540.0,78.0233,78.0233,78.0142,78.0233,22540.0
2021-04-06 15:30:00,86.23,86.24,86.23,86.24,25789.0,78.0142,78.0233,78.0142,78.0233,25789.0
2021-04-06 15:40:00,86.23,86.24,86.23,86.24,27521.0,78.0142,78.0233,78.0142,78.0233,27521.0
2021-04-06 15:50:00,86.23,86.24,86.23,86.23,262210.0,78.0142,78.0233,78.0142,78.0142,262210.0
2021-04-07 09:30:00,86.25,86.25,86.24,86.25,23613.0,78.0323,78.0323,78.0233,78.0323,23613.0
2021-04-07 09:40:00,86.25,86.25,86.24,86.25,13045.0,78.0323,78.0323,78.0233,78.0323,13045.0
2021-04-07 09:50:00,86.25,86.25,86.24,86.25,74023.0,78.0323,78.0323,78.0233,78.0323,74023.0
2021-04-07 10:00:00,86.25,86.25,86.24,86.24,50908.0,78.0323,78.0323,78.0233,78.0233,50908.0
2021-04-07 10:10:00,86.25,86.26,86.24,86.26,91287.0,78.0323,78.0413,78.0233,78.0413,91287.0
2021-04-07 10:20:00,86.25,86.26,86.25,86.26,15187.0,78.0323,78.0413,78.0323,78.0413,15187.0
2021-04-07 10:30:00,86.26,86.26,86.25,86.26,6244.0,78.0413,78.0413,78.0323,78.0413,6244.0
2021-04-07 10:40:00,86.25,86.26,86.25,86.25,31040.0,78.0323,78.0413,78.0323,78.0323,31040.0
2021-04-07 10:50:00,86.26,86.26,86.25,86.26,24866.0,78.0413,78.0413,78.0323,78.0413,24866.0
2021-04-07 11:00:00,86.26,86.26,86.25,86.26,9095.0,78.0413,78.0413,78.0323,78.0413,9095.0
2021-04-07 11:10:00,86.26,86.26,86.25,86.26,19580.0,78.0413,78.0413,78.0323,78.0413,19580.0
2021-04-07 11:20:00,86.26,86.26,86.25,86.26,9875.0,78.0413,78.0413,78.0323,78.0413,9875.0
2021-04-07 11:30:00,86.26,86.26,86.25,86.25,6358.0,78.0413,78.0413,78.0323,78.0323,6358.0
2021-04-07 11:40:00,86.26,86.26,86.25,86.26,12694.0,78.0413,78.0413,78.0323,78.0413,12694.0
2021-04-07 11:50:00,86.26,86.26,86.25,86.26,10608.0,78.0413,78.0413,78.0323,78.0413,10608.0
2021-04-07 12:00:00,86.26,86.26,86.25,86.26,20449.0,78.0413,78.0413,78.0323,78.0413,20449.0
2021-04-07 12:10:00,86.26,86.26,86.25,86.26,10511.0,78.0413,78.0413,78.0323,78.0413,10511.0
2021-04-07 12:20:00,86.26,86.26,86.25,86.26,18151.0,78.0413,78.0413,78.0323,78.0413,18151.0
2021-04-07 12:30:00,86.26,86.26,86.25,86.26,59637.0,78.0413,78.0413,78.0323,78.0413,59637.0
2021-04-07 12:40:00,86.26,86.26,86.25,86.26,10824.0,78.0413,78.0413,78.0323,78.0413,10824.0
2021-04-07 12:50:00,86.26,86.26,86.25,86.26,15975.0,78.0413,78.0413,78.0323,78.0413,15975.0
2021-04-07 13:00:00,86.26,86.26,86.25,86.26,14202.0,78.0413,78.0413,78.0323,78.0413,14202.0
2021-04-07 13:10:00,86.26,86.26,86.25,86.26,105577.0,78.0413,78.0413,78.0323,78.0413,105577.0
2021-04-07 13:20:00,86.26,86.26,86.25,86.26,43462.0,78.0413,78.0413,78.0323,78.0413,43462.0
2021-04-07 13:30:00,86.26,86.26,86.25,86.26,53021.0,78.0413,78.0413,78.0323,78.0413,53021.0
2021-04-07 13:40:00,86.26,86.26,86.25,86.26,58799.0,78.0413,78.0413,78.0323,78.0413,58799.0
2021-04-07 13:50:00,86.26,86.26,86.25,86.26,56826.0,78.0413,78.0413,78.0323,78.0413,56826.0
2021-04-07 14:00:00,86.26,86.26,86.25,86.25,64507.0,78.0413,78.0413,78.0323,78.0323,64507.0
2021-04-07 14:10:00,86.26,86.26,86.25,86.26,26766.0,78.0413,78.0413,78.0323,78.0413,26766.0
2021-04-07 14:20:00,86.26,86.26,86.25,86.26,123221.0,78.0413,78.0413,78.0323,78.0413,123221.0
2021-04-07 14:30:00,86.26,86.26,86.25,86.26,16541.0,78.0413,78.0413,78.0323,78.0413,16541.0
2021-04-07 14:40:00,86.25,86.26,86.25,86.25,17387.0,78.0323,78.0413,78.0323,78.0323,17387.0
2021-04-07 14:50:00,86.25,86.26,86.25,86.25,21241.0,78.0323,78.0413,78.0323,78.0323,21241.0
2021-04-07 15:00:00,86.26,86.26,86.25,86.25,50426.0,78.0413,78.0413,78.0323,78.0323,50426.0
2021-04-07 15:10:00,86.25,86.26,86.25,86.26,29717.0,78.0323,78.0413,78.0323,78.0413,29717.0
2021-04-07 15:20:00,86.25,86.26,86.25,86.25,226864.0,78.0323,78.0413,78.0323,78.0323,226864.0
2021-04-07 15:30:00,86.25,86.26,86.24,86.25,266114.0,78.0323,78.0413,78.0233,78.0323,266114.0
2021-04-07 15:40:00,86.25,86.25,86.24,86.25,151700.0,78.0323,78.0323,78.0233,78.0323,151700.0
2021-04-07 15:50:00,86.24,86.25,86.24,86.24,747330.0,78.0233,78.0323,78.0233,78.0233,747330.0
2021-04-08 09:30:00,86.26,86.26,86.25,86.26,33449.0,78.0413,78.0413,78.0323,78.0413,33449.0
2021-04-08 09:40:00,86.26,86.26,86.25,86.26,86358.0,78.0413,78.0413,78.0323,78.0413,86358.0
2021-04-08 09:50:00,86.25,86.26,86.25,86.26,25396.0,78.0323,78.0413,78.0323,78.0413,25396.0
2021-04-08 10:00:00,86.26,86.26,86.25,86.26,17879.0,78.0413,78.0413,78.0323,78.0413,17879.0
2021-04-08 10:10:00,86.25,86.26,86.25,86.26,37628.0,78.0323,78.0413,78.0323,78.0413,37628.0
2021-04-08 10:20:00,86.26,86.26,86.25,86.26,29239.0,78.0413,78.0413,78.0323,78.0413,29239.0
2021-04-08 10:30:00,86.26,86.26,86.25,86.25,16506.0,78.0413,78.0413,78.0323,78.0323,16506.0
2021-04-08 10:40:00,86.25,86.27,86.25,86.27,353007.0,78.0323,78.0504,78.0323,78.0504,353007.0
2021-04-08 10:50:00,86.26,86.27,86.26,86.27,120556.0,78.0413,78.0504,78.0413,78.0504,120556.0
2021-04-08 11:00:00,86.26,86.27,86.26,86.27,13129.0,78.0413,78.0504,78.0413,78.0504,13129.0
2021-04-08 11:10:00,86.27,86.27,86.26,86.27,94753.0,78.0504,78.0504,78.0413,78.0504,94753.0
2021-04-08 11:20:00,86.27,86.27,86.26,86.27,20836.0,78.0504,78.0504,78.0413,78.0504,20836.0
2021-04-08 11:30:00,86.26,86.27,86.26,86.26,11073.0,78.0413,78.0504,78.0413,78.0413,11073.0
2021-04-08 11:40:00,86.26,86.27,86.26,86.27,48659.0,78.0413,78.0504,78.0413,78.0504,48659.0
2021-04-08 11:50:00,86.27,86.27,86.26,86.27,20762.0,78.0504,78.0504,78.0413,78.0504,20762.0
2021-04-08 12:00:00,86.26,86.27,86.26,86.26,16582.0,78.0413,78.0504,78.0413,78.0413,16582.0
2021-04-08 12:10:00,86.27,86.27,86.26,86.26,42289.0,78.0504,78.0504,78.0413,78.0413,42289.0
2021-04-08 12:20:00,86.26,86.27,86.26,86.27,56201.0,78.0413,78.0504,78.0413,78.0504,56201.0
2021-04-08 12:30:00,86.26,86.27,86.26,86.26,9114.0,78.0413,78.0504,78.0413,78.0413,9114.0
2021-04-08 12:40:00,86.26,86.27,86.26,86.26,8598.0,78.0413,78.0504,78.0413,78.0413,8598.0
2021-04-08 12:50:00,86.26,86.27,86.26,86.26,11783.0,78.0413,78.0504,78.0413,78.0413,11783.0
2021-04-08 13:00:00,86.27,86.27,86.26,86.26,35411.0,78.0504,78.0504,78.0413,78.0413,35411.0
2021-04-08 13:10:00,86.26,86.27,86.26,86.26,25824.0,78.0413,78.0504,78.0413,78.0413,25824.0
2021-04-08 13:20:00,86.26,86.27,86.26,86.26,13500.0,78.0413,78.0504,78.0413,78.0413,13500.0
2021-04-08 13:30:00,86.26,86.27,86.26,86.26,18318.0,78.0413,78.0504,78.0413,78.0413,18318.0
2021-04-08 13:40:00,86.26,86.27,86.26,86.26,21718.0,78.0413,78.0504,78.0413,78.0413,21718.0
2021-04-08 13:50:00,86.26,86.27,86.26,86.26,60936.0,78.0413,78.0504,78.0413,78.0413,60936.0
2021-04-08 14:00:00,86.27,86.27,86.26,86.26,65679.0,78.0504,78.0504,78.0413,78.0413,65679.0
2021-04-08 14:10:00,86.27,86.27,86.26,86.26,57732.0,78.0504,78.0504,78.0413,78.0413,57732.0
2021-04-08 14:20:00,86.26,86.27,86.26,86.26,22147.0,78.0413,78.0504,78.0413,78.0413,22147.0
2021-04-08 14:30:00,86.27,86.27,86.26,86.26,42279.0,78.0504,78.0504,78.0413,78.0413,42279.0
2021-04-08 14:40:00,86.26,86.27,86.26,86.26,24308.0,78.0413,78.0504,78.0413,78.0413,24308.0
2021-04-08 14:50:00,86.26,86.27,86.26,86.26,28988.0,78.0413,78.0504,78.0413,78.0413,28988.0
2021-04-08 15:00:00,86.26,86.27,86.26,86.27,26033.0,78.0413,78.0504,78.0413,78.0504,26033.0
2021-04-08 15:10:00,86.26,86.27,86.26,86.26,37422.0,78.0413,78.0504,78.0413,78.0413,37422.0
2021-04-08 15:20:00,86.26,86.27,86.26,86.26,26266.0,78.0413,78.0504,78.0413,78.0413,26266.0
2021-04-08 15:30:00,86.27,86.27,86.26,86.26,25798.0,78.0504,78.0504,78.0413,78.0413,25798.0
2021-04-08 15:40:00,86.26,86.27,86.26,86.26,268606.0,78.0413,78.0504,78.0413,78.0413,268606.0
2021-04-08 15:50:00,86.26,86.27,86.26,86.26,77979.0,78.0413,78.0504,78.0413,78.0413,77979.0
2021-04-09 09:30:00,86.23,86.24,86.23,86.23,37627.0,78.0142,78.0233,78.0142,78.0142,37627.0
2021-04-09 09:40:00,86.24,86.24,86.23,86.23,117203.0,78.0233,78.0233,78.0142,78.0142,117203.0
2021-04-09 09:50:00,86.24,86.24,86.23,86.24,125572.0,78.0233,78.0233,78.0142,78.0233,125572.0
2021-04-09 10:00:00,86.23,86.24,86.23,86.24,8748.0,78.0142,78.0233,78.0142,78.0233,8748.0
2021-04-09 10:10:00,86.24,86.24,86.23,86.24,3774.0,78.0233,78.0233,78.0142,78.0233,3774.0
2021-04-09 10:20:00,86.24,86.25,86.23,86.25,90430.0,78.0233,78.0323,78.0142,78.0323,90430.0
2021-04-09 10:30:00,86.25,86.25,86.24,86.24,265425.0,78.0323,78.0323,78.0233,78.0233,265425.0
2021-04-09 10:40:00,86.25,86.25,86.24,86.25,5618.0,78.0323,78.0323,78.0233,78.0323,5618.0
2021-04-09 10:50:00,86.24,86.25,86.24,86.25,11443.0,78.0233,78.0323,78.0233,78.0323,11443.0
2021-04-09 11:00:00,86.25,86.25,86.24,86.25,5606.0,78.0323,78.0323,78.0233,78.0323,5606.0
2021-04-09 11:10:00,86.25,86.25,86.24,86.25,6814.0,78.0323,78.0323,78.0233,78.0323,6814.0
2021-04-09 11:20:00,86.25,86.25,86.24,86.24,17188.0,78.0323,78.0323,78.0233,78.0233,17188.0
2021-04-09 11:30:00,86.25,86.25,86.24,86.25,25279.0,78.0323,78.0323,78.0233,78.0323,25279.0
2021-04-09 11:40:00,86.25,86.26,86.24,86.25,194857.0,78.0323,78.0413,78.0233,78.0323,194857.0
2021-04-09 11:50:00,86.26,86.26,86.25,86.26,37351.0,78.0413,78.0413,78.0323,78.0413,37351.0
2021-04-09 12:00:00,86.26,86.26,86.25,86.26,21707.0,78.0413,78.0413,78.0323,78.0413,21707.0
2021-04-09 12:10:00,86.26,86.26,86.25,86.26,32041.0,78.0413,78.0413,78.0323,78.0413,32041.0
2021-04-09 12:20:00,86.26,86.26,86.25,86.26,62965.0,78.0413,78.0413,78.0323,78.0413,62965.0
2021-04-09 12:30:00,86.25,86.26,86.25,86.26,14065.0,78.0323,78.0413,78.0323,78.0413,14065.0
2021-04-09 12:40:00,86.26,86.26,86.25,86.26,12288.0,78.0413,78.0413,78.0323,78.0413,12288.0
2021-04-09 12:50:00,86.26,86.26,86.25,86.26,37363.0,78.0413,78.0413,78.0323,78.0413,37363.0
2021-04-09 13:00:00,86.26,86.26,86.25,86.26,35018.0,78.0413,78.0413,78.0323,78.0413,35018.0
2021-04-09 13:10:00,86.25,86.26,86.25,86.26,50912.0,78.0323,78.0413,78.0323,78.0413,50912.0
2021-04-09 13:20:00,86.26,86.26,86.25,86.25,163391.0,78.0413,78.0413,78.0323,78.0323,163391.0
2021-04-09 13:30:00,86.25,86.26,86.25,86.25,25909.0,78.0323,78.0413,78.0323,78.0323,25909.0
2021-04-09 13:40:00,86.26,86.26,86.25,86.26,54198.0,78.0413,78.0413,78.0323,78.0413,54198.0
2021-04-09 13:50:00,86.26,86.26,86.25,86.25,16136.0,78.0413,78.0413,78.0323,78.0323,16136.0
2021-04-09 14:00:00,86.25,86.26,86.25,86.25,14759.0,78.0323,78.0413,78.0323,78.0323,14759.0
2021-04-09 14:10:00,86.26,86.26,86.25,86.25,47477.0,78.0413,78.0413,78.0323,78.0323,47477.0
2021-04-09 14:20:00,86.26,86.26,86.25,86.26,17610.0,78.0413,78.0413,78.0323,78.0413,17610.0
2021-04-09 14:30:00,86.26,86.26,86.25,86.26,34750.0,78.0413,78.0413,78.0323,78.0413,34750.0
2021-04-09 14:40:00,86.26,86.26,86.25,86.25,24434.0,78.0413,78.0413,78.0323,78.0323,24434.0
2021-04-09 14:50:00,86.26,86.26,86.24,86.25,153991.0,78.0413,78.0413,78.0233,78.0323,153991.0
2021-04-09 15:00:00,86.25,86.25,86.24,86.25,176314.0,78.0323,78.0323,78.0233,78.0323,176314.0
2021-04-09 15:10:00,86.25,86.25,86.24,86.25,35091.0,78.0323,78.0323,78.0233,78.0323,35091.0
2021-04-09 15:20:00,86.25,86.25,86.24,86.25,12843.0,78.0323,78.0323,78.0233,78.0323,12843.0
2021-04-09 15:30:00,86.25,86.25,86.24,86.25,38058.0,78.0323,78.0323,78.0233,78.0323,38058.0
2021-04-09 15:40:00,86.25,86.25,86.24,86.25,43833.0,78.0323,78.0323,78.0233,78.0323,43833.0
2021-04-09 15:50:00,86.25,86.25,86.24,86.25,280352.0,78.0323,78.0323,78.0233,78.0323,280352.0
2021-04-12 09:30:00,86.23,86.24,86.23,86.23,77259.0,78.0142,78.0233,78.0142,78.0142,77259.0
2021-04-12 09:40:00,86.23,86.24,86.23,86.23,34744.0,78.0142,78.0233,78.0142,78.0142,34744.0
2021-04-12 09:50:00,86.23,86.24,86.23,86.23,36502.0,78.0142,78.0233,78.0142,78.0142,36502.0
2021-04-12 10:00:00,86.23,86.24,86.23,86.23,7199.0,78.0142,78.0233,78.0142,78.0142,7199.0
2021-04-12 10:10:00,86.23,86.24,86.22,86.22,124473.0,78.0142,78.0233,78.0052,78.0052,124473.0
2021-04-12 10:20:00,86.23,86.23,86.22,86.22,21525.0,78.0142,78.0142,78.0052,78.0052,21525.0
2021-04-12 10:30:00,86.22,86.23,86.22,86.23,20128.0,78.0052,78.0142,78.0052,78.0142,20128.0
2021-04-12 10:40:00,86.23,86.23,86.22,86.23,25583.0,78.0142,78.0142,78.0052,78.0142,25583.0
2021-04-12 10:50:00,86.23,86.23,86.22,86.23,13137.0,78.0142,78.0142,78.0052,78.0142,13137.0
2021-04-12 11:00:00,86.23,86.23,86.22,86.23,10848.0,78.0142,78.0142,78.0052,78.0142,10848.0
2021-04-12 11:10:00,86.22,86.23,86.22,86.23,23671.0,78.0052,78.0142,78.0052,78.0142,23671.0
2021-04-12 11:20:00,86.22,86.23,86.22,86.22,8460.0,78.0052,78.0142,78.0052,78.0052,8460.0
2021-04-12 11:30:00,86.22,86.23,86.22,86.22,16902.0,78.0052,78.0142,78.0052,78.0052,16902.0
2021-04-12 11:40:00,86.22,86.23,86.22,86.22,41930.0,78.0052,78.0142,78.0052,78.0052,41930.0
2021-04-12 11:50:00,86.23,86.23,86.22,86.23,5840.0,78.0142,78.0142,78.0052,78.0142,5840.0
2021-04-12 12:00:00,86.23,86.23,86.22,86.22,16623.0,78.0142,78.0142,78.0052,78.0052,16623.0
2021-04-12 12:10:00,86.22,86.23,86.22,86.22,19737.0,78.0052,78.0142,78.0052,78.0052,19737.0
2021-04-12 12:20:00,86.22,86.23,86.22,86.22,24937.0,78.0052,78.0142,78.0052,78.0052,24937.0
2021-04-12 12:30:00,86.22,86.23,86.22,86.22,11587.0,78.0052,78.0142,78.0052,78.0052,11587.0
2021-04-12 12:40:00,86.22,86.23,86.22,86.22,11166.0,78.0052,78.0142,78.0052,78.0052,11166.0
2021-04-12 12:50:00,86.23,86.23,86.22,86.22,17143.0,78.0142,78.0142,78.0052,78.0052,17143.0
2021-04-12 13:00:00,86.22,86.23,86.21,86.22,67453.0,78.0052,78.0142,77.9961,78.0052,67453.0
2021-04-12 13:10:00,86.22,86.22,86.21,86.21,10952.0,78.0052,78.0052,77.9961,77.9961,10952.0
2021-04-12 13:20:00,86.22,86.22,86.21,86.22,102092.0,78.0052,78.0052,77.9961,78.0052,102092.0
2021-04-12 13:30:00,86.22,86.22,86.21,86.22,16484.0,78.0052,78.0052,77.9961,78.0052,16484.0
2021-04-12 13:40:00,86.22,86.22,86.21,86.22,21870.0,78.0052,78.0052,77.9961,78.0052,21870.0
2021-04-12 13:50:00,86.22,86.22,86.21,86.22,56379.0,78.0052,78.0052,77.9961,78.0052,56379.0
2021-04-12 14:00:00,86.21,86.22,86.21,86.21,7974.0,77.9961,78.0052,77.9961,77.9961,7974.0
2021-04-12 14:10:00,86.21,86.22,86.21,86.22,16914.0,77.9961,78.0052,77.9961,78.0052,16914.0
2021-04-12 14:20:00,86.22,86.22,86.21,86.21,69198.0,78.0052,78.0052,77.9961,77.9961,69198.0
2021-04-12 14:30:00,86.21,86.22,86.21,86.22,8797.0,77.9961,78.0052,77.9961,78.0052,8797.0
2021-04-12 14:40:00,86.22,86.22,86.21,86.21,27808.0,78.0052,78.0052,77.9961,77.9961,27808.0
2021-04-12 14:50:00,86.22,86.22,86.21,86.22,8802.0,78.0052,78.0052,77.9961,78.0052,8802.0
2021-04-12 15:00:00,86.22,86.22,86.21,86.22,25889.0,78.0052,78.0052,77.9961,78.0052,25889.0
2021-04-12 15:10:00,86.22,86.22,86.21,86.22,62847.0,78.0052,78.0052,77.9961,78.0052,62847.0
2021-04-12 15:20:00,86.21,86.22,86.21,86.22,39761.0,77.9961,78.0052,77.9961,78.0052,39761.0
2021-04-12 15:30:00,86.21,86.22,86.21,86.22,29627.0,77.9961,78.0052,77.9961,78.0052,29627.0
2021-04-12 15:40:00,86.22,86.22,86.21,86.22,44558.0,78.0052,78.0052,77.9961,78.0052,44558.0
2021-04-12 15:50:00,86.22,86.23,86.21,86.22,333987.0,78.0052,78.0142,77.9961,78.0052,333987.0
2021-04-13 09:30:00,86.23,86.24,86.22,86.23,46683.0,78.0142,78.0233,78.0052,78.0142,46683.0
2021-04-13 09:40:00,86.23,86.24,86.23,86.24,24431.0,78.0142,78.0233,78.0142,78.0233,24431.0
2021-04-13 09:50:00,86.23,86.24,86.23,86.23,100297.0,78.0142,78.0233,78.0142,78.0142,100297.0
2021-04-13 10:00:00,86.24,86.24,86.23,86.23,8929.0,78.0233,78.0233,78.0142,78.0142,8929.0
2021-04-13 10:10:00,86.24,86.24,86.23,86.24,7428.0,78.0233,78.0233,78.0142,78.0233,7428.0
2021-04-13 10:20:00,86.23,86.24,86.23,86.24,7222.0,78.0142,78.0233,78.0142,78.0233,7222.0
2021-04-13 10:30:00,86.24,86.24,86.23,86.24,20220.0,78.0233,78.0233,78.0142,78.0233,20220.0
2021-04-13 10:40:00,86.24,86.24,86.23,86.23,13768.0,78.0233,78.0233,78.0142,78.0142,13768.0
2021-04-13 10:50:00,86.23,86.24,86.23,86.23,27980.0,78.0142,78.0233,78.0142,78.0142,27980.0
2021-04-13 11:00:00,86.24,86.24,86.23,86.24,30931.0,78.0233,78.0233,78.0142,78.0233,30931.0
2021-04-13 11:10:00,86.23,86.24,86.23,86.23,10305.0,78.0142,78.0233,78.0142,78.0142,10305.0
2021-04-13 11:20:00,86.23,86.24,86.23,86.24,83809.0,78.0142,78.0233,78.0142,78.0233,83809.0
2021-04-13 11:30:00,86.23,86.24,86.23,86.24,12071.0,78.0142,78.0233,78.0142,78.0233,12071.0
2021-04-13 11:40:00,86.23,86.24,86.23,86.23,13854.0,78.0142,78.0233,78.0142,78.0142,13854.0
2021-04-13 11:50:00,86.23,86.24,86.23,86.24,12043.0,78.0142,78.0233,78.0142,78.0233,12043.0
2021-04-13 12:00:00,86.23,86.24,86.23,86.23,8682.0,78.0142,78.0233,78.0142,78.0142,8682.0
2021-04-13 12:10:00,86.23,86.24,86.23,86.24,16799.0,78.0142,78.0233,78.0142,78.0233,16799.0
2021-04-13 12:20:00,86.23,86.24,86.23,86.23,27979.0,78.0142,78.0233,78.0142,78.0142,27979.0
2021-04-13 12:30:00,86.23,86.24,86.23,86.23,17307.0,78.0142,78.0233,78.0142,78.0142,17307.0
2021-04-13 12:40:00,86.23,86.24,86.23,86.24,31673.0,78.0142,78.0233,78.0142,78.0233,31673.0
2021-04-13 12:50:00,86.23,86.24,86.23,86.24,6396.0,78.0142,78.0233,78.0142,78.0233,6396.0
2021-04-13 13:00:00,86.24,86.25,86.23,86.24,59183.0,78.0233,78.0323,78.0142,78.0233,59183.0
2021-04-13 13:10:00,86.25,86.25,86.24,86.25,3214.0,78.0323,78.0323,78.0233,78.0323,3214.0
2021-04-13 13:20:00,86.25,86.25,86.24,86.25,33113.0,78.0323,78.0323,78.0233,78.0323,33113.0
2021-04-13 13:30:00,86.25,86.25,86.24,86.24,16075.0,78.0323,78.0323,78.0233,78.0233,16075.0
2021-04-13 13:40:00,86.25,86.25,86.24,86.25,5729.0,78.0323,78.0323,78.0233,78.0323,5729.0
2021-04-13 13:50:00,86.25,86.25,86.24,86.25,10697.0,78.0323,78.0323,78.0233,78.0323,10697.0
2021-04-13 14:00:00,86.25,86.25,86.24,86.25,89262.0,78.0323,78.0323,78.0233,78.0323,89262.0
2021-04-13 14:10:00,86.25,86.25,86.24,86.25,9293.0,78.0323,78.0323,78.0233,78.0323,9293.0
2021-04-13 14:20:00,86.25,86.25,86.24,86.24,7508.0,78.0323,78.0323,78.0233,78.0233,7508.0
2021-04-13 14:30:00,86.25,86.25,86.24,86.25,34589.0,78.0323,78.0323,78.0233,78.0323,34589.0
2021-04-13 14:40:00,86.25,86.25,86.24,86.25,19622.0,78.0323,78.0323,78.0233,78.0323,19622.0
2021-04-13 14:50:00,86.25,86.25,86.24,86.25,10143.0,78.0323,78.0323,78.0233,78.0323,10143.0
2021-04-13 15:00:00,86.25,86.25,86.24,86.25,22537.0,78.0323,78.0323,78.0233,78.0323,22537.0
2021-04-13 15:10:00,86.25,86.25,86.24,86.25,14094.0,78.0323,78.0323,78.0233,78.0323,14094.0
2021-04-13 15:20:00,86.25,86.25,86.24,86.25,12439.0,78.0323,78.0323,78.0233,78.0323,12439.0
2021-04-13 15:30:00,86.25,86.25,86.24,86.25,18247.0,78.0323,78.0323,78.0233,78.0323,18247.0
2021-04-13 15:40:00,86.25,86.25,86.24,86.25,75671.0,78.0323,78.0323,78.0233,78.0323,75671.0
2021-04-13 15:50:00,86.25,86.25,86.24,86.24,50029.0,78.0323,78.0323,78.0233,78.0233,50029.0
2021-04-14 09:30:00,86.24,86.25,86.24,86.25,19223.0,78.0233,78.0323,78.0233,78.0323,19223.0
2021-04-14 09:40:00,86.25,86.25,86.24,86.24,93069.0,78.0323,78.0323,78.0233,78.0233,93069.0
2021-04-14 09:50:00,86.24,86.25,86.24,86.25,27425.0,78.0233,78.0323,78.0233,78.0323,27425.0
2021-04-14 10:00:00,86.24,86.25,86.24,86.24,17393.0,78.0233,78.0323,78.0233,78.0233,17393.0
2021-04-14 10:10:00,86.25,86.25,86.24,86.25,46159.0,78.0323,78.0323,78.0233,78.0323,46159.0
2021-04-14 10:20:00,86.25,86.25,86.24,86.25,18745.0,78.0323,78.0323,78.0233,78.0323,18745.0
2021-04-14 10:30:00,86.25,86.25,86.24,86.24,19258.0,78.0323,78.0323,78.0233,78.0233,19258.0
2021-04-14 10:40:00,86.24,86.25,86.24,86.25,7069.0,78.0233,78.0323,78.0233,78.0323,7069.0
2021-04-14 10:50:00,86.24,86.25,86.24,86.25,31768.0,78.0233,78.0323,78.0233,78.0323,31768.0
2021-04-14 11:00:00,86.25,86.25,86.24,86.24,14621.0,78.0323,78.0323,78.0233,78.0233,14621.0
2021-04-14 11:10:00,86.25,86.25,86.24,86.24,53169.0,78.0323,78.0323,78.0233,78.0233,53169.0
2021-04-14 11:20:00,86.25,86.25,86.24,86.24,97518.0,78.0323,78.0323,78.0233,78.0233,97518.0
2021-04-14 11:30:00,86.25,86.25,86.24,86.25,15749.0,78.0323,78.0323,78.0233,78.0323,15749.0
2021-04-14 11:40:00,86.25,86.25,86.24,86.25,15198.0,78.0323,78.0323,78.0233,78.0323,15198.0
2021-04-14 11:50:00,86.25,86.25,86.24,86.25,8754.0,78.0323,78.0323,78.0233,78.0323,8754.0
2021-04-14 12:00:00,86.25,86.25,86.24,86.25,5508.0,78.0323,78.0323,78.0233,78.0323,5508.0
2021-04-14 12:10:00,86.24,86.25,86.24,86.25,15546.0,78.0233,78.0323,78.0233,78.0323,15546.0
2021-04-14 12:20:00,86.25,86.25,86.24,86.24,14599.0,78.0323,78.0323,78.0233,78.0233,14599.0
2021-04-14 12:30:00,86.25,86.25,86.24,86.25,25099.0,78.0323,78.0323,78.0233,78.0323,25099.0
2021-04-14 12:40:00,86.25,86.25,86.24,86.25,11703.0,78.0323,78.0323,78.0233,78.0323,11703.0
2021-04-14 12:50:00,86.25,86.25,86.24,86.25,16510.0,78.0323,78.0323,78.0233,78.0323,16510.0
2021-04-14 13:00:00,86.24,86.25,86.24,86.24,8985.0,78.0233,78.0323,78.0233,78.0233,8985.0
2021-04-14 13:10:00,86.25,86.25,86.24,86.25,18349.0,78.0323,78.0323,78.0233,78.0323,18349.0
2021-04-14 13:20:00,86.24,86.25,86.24,86.25,13399.0,78.0233,78.0323,78.0233,78.0323,13399.0
2021-04-14 13:30:00,86.25,86.25,86.24,86.25,12474.0,78.0323,78.0323,78.0233,78.0323,12474.0
2021-04-14 13:40:00,86.25,86.25,86.24,86.25,66768.0,78.0323,78.0323,78.0233,78.0323,66768.0
2021-04-14 13:50:00,86.25,86.25,86.24,86.25,25906.0,78.0323,78.0323,78.0233,78.0323,25906.0
2021-04-14 14:00:00,86.25,86.25,86.24,86.25,14494.0,78.0323,78.0323,78.0233,78.0323,14494.0
2021-04-14 14:10:00,86.25,86.25,86.24,86.24,46203.0,78.0323,78.0323,78.0233,78.0233,46203.0
2021-04-14 14:20:00,86.25,86.25,86.24,86.25,86688.0,78.0323,78.0323,78.0233,78.0323,86688.0
2021-04-14 14:30:00,86.25,86.25,86.24,86.24,50255.0,78.0323,78.0323,78.0233,78.0233,50255.0
2021-04-14 14:40:00,86.24,86.25,86.24,86.24,14749.0,78.0233,78.0323,78.0233,78.0233,14749.0
2021-04-14 14:50:00,86.24,86.25,86.24,86.25,14626.0,78.0233,78.0323,78.0233,78.0323,14626.0
2021-04-14 15:00:00,86.25,86.25,86.24,86.24,25128.0,78.0323,78.0323,78.0233,78.0233,25128.0
2021-04-14 15:10:00,86.25,86.25,86.24,86.25,16000.0,78.0323,78.0323,78.0233,78.0323,16000.0
2021-04-14 15:20:00,86.25,86.25,86.24,86.25,92990.0,78.0323,78.0323,78.0233,78.0323,92990.0
2021-04-14 15:30:00,86.25,86.25,86.24,86.24,27171.0,78.0323,78.0323,78.0233,78.0233,27171.0
2021-04-14 15:40:00,86.25,86.25,86.24,86.25,64516.0,78.0323,78.0323,78.0233,78.0323,64516.0
2021-04-14 15:50:00,86.25,86.25,86.24,86.25,43875.0,78.0323,78.0323,78.0233,78.0323,43875.0
2021-04-15 09:30:00,86.25,86.26,86.25,86.26,81813.0,78.0323,78.0413,78.0323,78.0413,81813.0
2021-04-15 09:40:00,86.26,86.26,86.25,86.26,11732.0,78.0413,78.0413,78.0323,78.0413,11732.0
2021-04-15 09:50:00,86.26,86.26,86.25,86.25,13912.0,78.0413,78.0413,78.0323,78.0323,13912.0
2021-04-15 10:00:00,86.25,86.26,86.25,86.26,26579.0,78.0323,78.0413,78.0323,78.0413,26579.0
2021-04-15 10:10:00,86.26,86.26,86.25,86.26,22606.0,78.0413,78.0413,78.0323,78.0413,22606.0
2021-04-15 10:20:00,86.25,86.26,86.25,86.25,116755.0,78.0323,78.0413,78.0323,78.0323,116755.0
2021-04-15 10:30:00,86.26,86.26,86.25,86.26,14760.0,78.0413,78.0413,78.0323,78.0413,14760.0
2021-04-15 10:40:00,86.25,86.26,86.25,86.26,5721.0,78.0323,78.0413,78.0323,78.0413,5721.0
2021-04-15 10:50:00,86.26,86.26,86.25,86.26,6584.0,78.0413,78.0413,78.0323,78.0413,6584.0
2021-04-15 11:00:00,86.25,86.26,86.25,86.26,19000.0,78.0323,78.0413,78.0323,78.0413,19000.0
2021-04-15 11:10:00,86.26,86.26,86.25,86.26,36597.0,78.0413,78.0413,78.0323,78.0413,36597.0
2021-04-15 11:20:00,86.25,86.26,86.25,86.26,20000.0,78.0323,78.0413,78.0323,78.0413,20000.0
2021-04-15 11:30:00,86.25,86.26,86.25,86.25,88862.0,78.0323,78.0413,78.0323,78.0323,88862.0
2021-04-15 11:40:00,86.26,86.26,86.25,86.26,101404.0,78.0413,78.0413,78.0323,78.0413,101404.0
2021-04-15 11:50:00,86.26,86.27,86.25,86.26,107299.0,78.0413,78.0504,78.0323,78.0413,107299.0
2021-04-15 12:00:00,86.26,86.27,86.26,86.27,17696.0,78.0413,78.0504,78.0413,78.0504,17696.0
2021-04-15 12:10:00,86.27,86.27,86.26,86.27,12154.0,78.0504,78.0504,78.0413,78.0504,12154.0
2021-04-15 12:20:00,86.27,86.27,86.26,86.27,13524.0,78.0504,78.0504,78.0413,78.0504,13524.0
2021-04-15 12:30:00,86.27,86.27,86.26,86.27,10713.0,78.0504,78.0504,78.0413,78.0504,10713.0
2021-04-15 12:40:00,86.27,86.27,86.26,86.27,55563.0,78.0504,78.0504,78.0413,78.0504,55563.0
2021-04-15 12:50:00,86.27,86.27,86.26,86.27,56482.0,78.0504,78.0504,78.0413,78.0504,56482.0
2021-04-15 13:00:00,86.27,86.27,86.26,86.27,71143.0,78.0504,78.0504,78.0413,78.0504,71143.0
2021-04-15 13:10:00,86.27,86.27,86.26,86.26,21752.0,78.0504,78.0504,78.0413,78.0413,21752.0
2021-04-15 13:20:00,86.27,86.27,86.26,86.27,49813.0,78.0504,78.0504,78.0413,78.0504,49813.0
2021-04-15 13:30:00,86.26,86.27,86.26,86.27,31377.0,78.0413,78.0504,78.0413,78.0504,31377.0
2021-04-15 13:40:00,86.27,86.27,86.26,86.27,16425.0,78.0504,78.0504,78.0413,78.0504,16425.0
2021-04-15 13:50:00,86.27,86.27,86.26,86.26,33149.0,78.0504,78.0504,78.0413,78.0413,33149.0
2021-04-15 14:00:00,86.27,86.27,86.26,86.27,50460.0,78.0504,78.0504,78.0413,78.0504,50460.0
2021-04-15 14:10:00,86.27,86.27,86.26,86.27,21697.0,78.0504,78.0504,78.0413,78.0504,21697.0
2021-04-15 14:20:00,86.27,86.27,86.26,86.27,13699.0,78.0504,78.0504,78.0413,78.0504,13699.0
2021-04-15 14:30:00,86.26,86.27,86.26,86.27,78942.0,78.0413,78.0504,78.0413,78.0504,78942.0
2021-04-15 14:40:00,86.26,86.27,86.26,86.27,10666.0,78.0413,78.0504,78.0413,78.0504,10666.0
2021-04-15 14:50:00,86.27,86.27,86.26,86.26,17663.0,78.0504,78.0504,78.0413,78.0413,17663.0
2021-04-15 15:00:00,86.27,86.27,86.26,86.27,16281.0,78.0504,78.0504,78.0413,78.0504,16281.0
2021-04-15 15:10:00,86.27,86.27,86.26,86.27,10318.0,78.0504,78.0504,78.0413,78.0504,10318.0
2021-04-15 15:20:00,86.27,86.27,86.26,86.27,62156.0,78.0504,78.0504,78.0413,78.0504,62156.0
2021-04-15 15:30:00,86.27,86.27,86.26,86.27,33876.0,78.0504,78.0504,78.0413,78.0504,33876.0
2021-04-15 15:40:00,86.27,86.27,86.26,86.26,33265.0,78.0504,78.0504,78.0413,78.0413,33265.0
2021-04-15 15:50:00,86.26,86.27,86.26,86.27,106197.0,78.0413,78.0504,78.0413,78.0504,106197.0
2021-04-16 09:30:00,86.24,86.25,86.24,86.25,65430.0,78.0233,78.0323,78.0233,78.0323,65430.0
2021-04-16 09:40:00,86.25,86.25,86.24,86.25,36364.0,78.0323,78.0323,78.0233,78.0323,36364.0
2021-04-16 09:50:00,86.25,86.26,86.24,86.26,35335.0,78.0323,78.0413,78.0233,78.0413,35335.0
2021-04-16 10:00:00,86.26,86.26,86.25,86.26,19267.0,78.0413,78.0413,78.0323,78.0413,19267.0
2021-04-16 10:10:00,86.26,86.26,86.25,86.25,8561.0,78.0413,78.0413,78.0323,78.0323,8561.0
2021-04-16 10:20:00,86.26,86.26,86.25,86.26,11187.0,78.0413,78.0413,78.0323,78.0413,11187.0
2021-04-16 10:30:00,86.26,86.26,86.25,86.25,27287.0,78.0413,78.0413,78.0323,78.0323,27287.0
2021-04-16 10:40:00,86.26,86.26,86.25,86.25,29277.0,78.0413,78.0413,78.0323,78.0323,29277.0
2021-04-16 10:50:00,86.26,86.26,86.25,86.26,42335.0,78.0413,78.0413,78.0323,78.0413,42335.0
2021-04-16 11:00:00,86.26,86.26,86.25,86.26,18409.0,78.0413,78.0413,78.0323,78.0413,18409.0
2021-04-16 11:10:00,86.26,86.26,86.25,86.26,63642.0,78.0413,78.0413,78.0323,78.0413,63642.0
2021-04-16 11:20:00,86.26,86.26,86.25,86.26,64349.0,78.0413,78.0413,78.0323,78.0413,64349.0
2021-04-16 11:30:00,86.26,86.26,86.25,86.26,13075.0,78.0413,78.0413,78.0323,78.0413,13075.0
2021-04-16 11:40:00,86.26,86.26,86.25,86.25,14868.0,78.0413,78.0413,78.0323,78.0323,14868.0
2021-04-16 11:50:00,86.26,86.26,86.25,86.26,38569.0,78.0413,78.0413,78.0323,78.0413,38569.0
2021-04-16 12:00:00,86.26,86.26,86.25,86.26,11208.0,78.0413,78.0413,78.0323,78.0413,11208.0
2021-04-16 12:10:00,86.26,86.26,86.25,86.26,10943.0,78.0413,78.0413,78.0323,78.0413,10943.0
2021-04-16 12:20:00,86.26,86.26,86.25,86.25,16391.0,78.0413,78.0413,78.0323,78.0323,16391.0
2021-04-16 12:30:00,86.25,86.26,86.25,86.26,8929.0,78.0323,78.0413,78.0323,78.0413,8929.0
2021-04-16 12:40:00,86.26,86.26,86.25,86.25,39076.0,78.0413,78.0413,78.0323,78.0323,39076.0
2021-04-16 12:50:00,86.26,86.26,86.25,86.26,13851.0,78.0413,78.0413,78.0323,78.0413,13851.0
2021-04-16 13:00:00,86.25,86.26,86.25,86.26,12911.0,78.0323,78.0413,78.0323,78.0413,12911.0
2021-04-16 13:10:00,86.26,86.26,86.25,86.26,6893.0,78.0413,78.0413,78.0323,78.0413,6893.0
2021-04-16 13:20:00,86.26,86.26,86.25,86.26,37625.0,78.0413,78.0413,78.0323,78.0413,37625.0
2021-04-16 13:30:00,86.26,86.26,86.25,86.26,17767.0,78.0413,78.0413,78.0323,78.0413,17767.0
2021-04-16 13:40:00,86.25,86.26,86.25,86.26,11896.0,78.0323,78.0413,78.0323,78.0413,11896.0
2021-04-16 13:50:00,86.25,86.26,86.25,86.26,193266.0,78.0323,78.0413,78.0323,78.0413,193266.0
2021-04-16 14:00:00,86.26,86.26,86.25,86.26,46802.0,78.0413,78.0413,78.0323,78.0413,46802.0
2021-04-16 14:10:00,86.26,86.26,86.25,86.25,15238.0,78.0413,78.0413,78.0323,78.0323,15238.0
2021-04-16 14:20:00,86.25,86.26,86.25,86.26,12415.0,78.0323,78.0413,78.0323,78.0413,12415.0
2021-04-16 14:30:00,86.26,86.26,86.25,86.25,20881.0,78.0413,78.0413,78.0323,78.0323,20881.0
2021-04-16 14:40:00,86.26,86.26,86.25,86.26,42251.0,78.0413,78.0413,78.0323,78.0413,42251.0
2021-04-16 14:50:00,86.26,86.26,86.25,86.25,34338.0,78.0413,78.0413,78.0323,78.0323,34338.0
2021-04-16 15:00:00,86.25,86.26,86.25,86.25,37336.0,78.0323,78.0413,78.0323,78.0323,37336.0
2021-04-16 15:10:00,86.26,86.26,86.25,86.25,22302.0,78.0413,78.0413,78.0323,78.0323,22302.0
2021-04-16 15:20:00,86.25,86.26,86.25,86.26,21729.0,78.0323,78.0413,78.0323,78.0413,21729.0
2021-04-16 15:30:00,86.25,86.26,86.25,86.25,20913.0,78.0323,78.0413,78.0323,78.0323,20913.0
2021-04-16 15:40:00,86.25,86.26,86.25,86.25,118485.0,78.0323,78.0413,78.0323,78.0323,118485.0
2021-04-16 15:50:00,86.26,86.26,86.25,86.25,90374.0,78.0413,78.0413,78.0323,78.0323,90374.0
2021-04-19 09:30:00,86.24,86.25,86.24,86.24,54972.0,78.0233,78.0323,78.0233,78.0233,54972.0
2021-04-19 09:40:00,86.24,86.25,86.24,86.24,48993.0,78.0233,78.0323,78.0233,78.0233,48993.0
2021-04-19 09:50:00,86.25,86.25,86.24,86.25,49976.0,78.0323,78.0323,78.0233,78.0323,49976.0
2021-04-19 10:00:00,86.25,86.25,86.24,86.25,28720.0,78.0323,78.0323,78.0233,78.0323,28720.0
2021-04-19 10:10:00,86.25,86.25,86.24,86.25,17967.0,78.0323,78.0323,78.0233,78.0323,17967.0
2021-04-19 10:20:00,86.25,86.25,86.24,86.25,31848.0,78.0323,78.0323,78.0233,78.0323,31848.0
2021-04-19 10:30:00,86.25,86.26,86.24,86.25,54388.0,78.0323,78.0413,78.0233,78.0323,54388.0
2021-04-19 10:40:00,86.25,86.26,86.25,86.25,16301.0,78.0323,78.0413,78.0323,78.0323,16301.0
2021-04-19 10:50:00,86.26,86.26,86.25,86.25,44320.0,78.0413,78.0413,78.0323,78.0323,44320.0
2021-04-19 11:00:00,86.25,86.26,86.25,86.26,48008.0,78.0323,78.0413,78.0323,78.0413,48008.0
2021-04-19 11:10:00,86.26,86.26,86.25,86.26,58773.0,78.0413,78.0413,78.0323,78.0413,58773.0
2021-04-19 11:20:00,86.26,86.26,86.25,86.26,25891.0,78.0413,78.0413,78.0323,78.0413,25891.0
2021-04-19 11:30:00,86.26,86.26,86.25,86.26,26249.0,78.0413,78.0413,78.0323,78.0413,26249.0
2021-04-19 11:40:00,86.26,86.26,86.25,86.26,17396.0,78.0413,78.0413,78.0323,78.0413,17396.0
2021-04-19 11:50:00,86.26,86.26,86.25,86.26,9027.0,78.0413,78.0413,78.0323,78.0413,9027.0
2021-04-19 12:00:00,86.26,86.26,86.25,86.26,11080.0,78.0413,78.0413,78.0323,78.0413,11080.0
2021-04-19 12:10:00,86.26,86.26,86.25,86.26,99439.0,78.0413,78.0413,78.0323,78.0413,99439.0
2021-04-19 12:20:00,86.26,86.26,86.25,86.26,20767.0,78.0413,78.0413,78.0323,78.0413,20767.0
2021-04-19 12:30:00,86.26,86.26,86.25,86.26,9188.0,78.0413,78.0413,78.0323,78.0413,9188.0
2021-04-19 12:40:00,86.26,86.26,86.25,86.26,11671.0,78.0413,78.0413,78.0323,78.0413,11671.0
2021-04-19 12:50:00,86.26,86.26,86.25,86.26,10793.0,78.0413,78.0413,78.0323,78.0413,10793.0
2021-04-19 13:00:00,86.26,86.26,86.25,86.26,12890.0,78.0413,78.0413,78.0323,78.0413,12890.0
2021-04-19 13:10:00,86.26,86.26,86.25,86.26,14890.0,78.0413,78.0413,78.0323,78.0413,14890.0
2021-04-19 13:20:00,86.26,86.26,86.25,86.26,16351.0,78.0413,78.0413,78.0323,78.0413,16351.0
2021-04-19 13:30:00,86.26,86.26,86.25,86.25,62896.0,78.0413,78.0413,78.0323,78.0323,62896.0
2021-04-19 13:40:00,86.25,86.26,86.25,86.25,687786.0,78.0323,78.0413,78.0323,78.0323,687786.0
2021-04-19 13:50:00,86.25,86.26,86.25,86.25,19665.0,78.0323,78.0413,78.0323,78.0323,19665.0
2021-04-19 14:00:00,86.26,86.26,86.25,86.26,13031.0,78.0413,78.0413,78.0323,78.0413,13031.0
2021-04-19 14:10:00,86.25,86.26,86.25,86.26,63411.0,78.0323,78.0413,78.0323,78.0413,63411.0
2021-04-19 14:20:00,86.26,86.26,86.25,86.26,7413.0,78.0413,78.0413,78.0323,78.0413,7413.0
2021-04-19 14:30:00,86.26,86.26,86.25,86.26,17639.0,78.0413,78.0413,78.0323,78.0413,17639.0
2021-04-19 14:40:00,86.26,86.26,86.25,86.26,11643.0,78.0413,78.0413,78.0323,78.0413,11643.0
2021-04-19 14:50:00,86.26,86.26,86.25,86.26,18654.0,78.0413,78.0413,78.0323,78.0413,18654.0
2021-04-19 15:00:00,86.25,86.26,86.25,86.26,31853.0,78.0323,78.0413,78.0323,78.0413,31853.0
2021-04-19 15:10:00,86.26,86.26,86.25,86.26,20355.0,78.0413,78.0413,78.0323,78.0413,20355.0
2021-04-19 15:20:00,86.25,86.26,86.25,86.25,19078.0,78.0323,78.0413,78.0323,78.0323,19078.0
2021-04-19 15:30:00,86.25,86.26,86.25,86.26,20633.0,78.0323,78.0413,78.0323,78.0413,20633.0
2021-04-19 15:40:00,86.26,86.26,86.25,86.26,26259.0,78.0413,78.0413,78.0323,78.0413,26259.0
2021-04-19 15:50:00,86.25,86.26,86.25,86.25,83461.0,78.0323,78.0413,78.0323,78.0323,83461.0
2021-04-20 09:30:00,86.26,86.26,86.25,86.26,64918.0,78.0413,78.0413,78.0323,78.0413,64918.0
2021-04-20 09:40:00,86.26,86.26,86.25,86.26,41293.0,78.0413,78.0413,78.0323,78.0413,41293.0
2021-04-20 09:50:00,86.26,86.27,86.25,86.27,134240.0,78.0413,78.0504,78.0323,78.0504,134240.0
2021-04-20 10:00:00,86.27,86.27,86.26,86.26,7983.0,78.0504,78.0504,78.0413,78.0413,7983.0
2021-04-20 10:10:00,86.26,86.27,86.26,86.26,23076.0,78.0413,78.0504,78.0413,78.0413,23076.0
2021-04-20 10:20:00,86.27,86.27,86.26,86.27,54268.0,78.0504,78.0504,78.0413,78.0504,54268.0
2021-04-20 10:30:00,86.27,86.27,86.26,86.27,20536.0,78.0504,78.0504,78.0413,78.0504,20536.0
2021-04-20 10:40:00,86.27,86.27,86.26,86.26,32306.0,78.0504,78.0504,78.0413,78.0413,32306.0
2021-04-20 10:50:00,86.27,86.27,86.26,86.27,17938.0,78.0504,78.0504,78.0413,78.0504,17938.0
2021-04-20 11:00:00,86.26,86.27,86.26,86.27,17559.0,78.0413,78.0504,78.0413,78.0504,17559.0
2021-04-20 11:10:00,86.27,86.27,86.26,86.27,40199.0,78.0504,78.0504,78.0413,78.0504,40199.0
2021-04-20 11:20:00,86.27,86.27,86.26,86.27,38924.0,78.0504,78.0504,78.0413,78.0504,38924.0
2021-04-20 11:30:00,86.27,86.27,86.26,86.27,14865.0,78.0504,78.0504,78.0413,78.0504,14865.0
2021-04-20 11:40:00,86.27,86.28,86.26,86.28,146341.0,78.0504,78.0594,78.0413,78.0594,146341.0
2021-04-20 11:50:00,86.28,86.28,86.27,86.28,26806.0,78.0594,78.0594,78.0504,78.0594,26806.0
2021-04-20 12:00:00,86.28,86.28,86.27,86.28,8899.0,78.0594,78.0594,78.0504,78.0594,8899.0
2021-04-20 12:10:00,86.28,86.28,86.27,86.27,7803.0,78.0594,78.0594,78.0504,78.0504,7803.0
2021-04-20 12:20:00,86.28,86.28,86.27,86.28,10722.0,78.0594,78.0594,78.0504,78.0594,10722.0
2021-04-20 12:30:00,86.28,86.28,86.27,86.27,13988.0,78.0594,78.0594,78.0504,78.0504,13988.0
2021-04-20 12:40:00,86.27,86.28,86.27,86.27,15241.0,78.0504,78.0594,78.0504,78.0504,15241.0
2021-04-20 12:50:00,86.27,86.28,86.27,86.27,8780.0,78.0504,78.0594,78.0504,78.0504,8780.0
2021-04-20 13:00:00,86.27,86.28,86.27,86.28,13413.0,78.0504,78.0594,78.0504,78.0594,13413.0
2021-04-20 13:10:00,86.28,86.28,86.27,86.27,33392.0,78.0594,78.0594,78.0504,78.0504,33392.0
2021-04-20 13:20:00,86.28,86.28,86.27,86.28,24284.0,78.0594,78.0594,78.0504,78.0594,24284.0
2021-04-20 13:30:00,86.28,86.28,86.27,86.28,29251.0,78.0594,78.0594,78.0504,78.0594,29251.0
2021-04-20 13:40:00,86.28,86.28,86.27,86.28,33629.0,78.0594,78.0594,78.0504,78.0594,33629.0
2021-04-20 13:50:00,86.28,86.28,86.27,86.28,81051.0,78.0594,78.0594,78.0504,78.0594,81051.0
2021-04-20 14:00:00,86.28,86.28,86.27,86.28,36701.0,78.0594,78.0594,78.0504,78.0594,36701.0
2021-04-20 14:10:00,86.28,86.28,86.27,86.28,46194.0,78.0594,78.0594,78.0504,78.0594,46194.0
2021-04-20 14:20:00,86.28,86.28,86.27,86.28,24219.0,78.0594,78.0594,78.0504,78.0594,24219.0
2021-04-20 14:30:00,86.28,86.28,86.27,86.28,400649.0,78.0594,78.0594,78.0504,78.0594,400649.0
2021-04-20 14:40:00,86.28,86.28,86.27,86.28,26056.0,78.0594,78.0594,78.0504,78.0594,26056.0
2021-04-20 14:50:00,86.28,86.28,86.27,86.27,11726.0,78.0594,78.0594,78.0504,78.0504,11726.0
2021-04-20 15:00:00,86.28,86.28,86.27,86.28,50281.0,78.0594,78.0594,78.0504,78.0594,50281.0
2021-04-20 15:10:00,86.28,86.28,86.27,86.27,23039.0,78.0594,78.0594,78.0504,78.0504,23039.0
2021-04-20 15:20:00,86.27,86.28,86.27,86.27,28692.0,78.0504,78.0594,78.0504,78.0504,28692.0
2021-04-20 15:30:00,86.27,86.28,86.27,86.27,29909.0,78.0504,78.0594,78.0504,78.0504,29909.0
2021-04-20 15:40:00,86.28,86.28,86.27,86.28,60565.0,78.0594,78.0594,78.0504,78.0594,60565.0
2021-04-20 15:50:00,86.28,86.28,86.27,86.27,120504.0,78.0594,78.0594,78.0504,78.0504,120504.0
2021-04-21 09:30:00,86.28,86.29,86.28,86.29,55190.0,78.0594,78.0685,78.0594,78.0685,55190.0
2021-04-21 09:40:00,86.29,86.29,86.28,86.29,10561.0,78.0685,78.0685,78.0594,78.0685,10561.0
2021-04-21 09:50:00,86.29,86.29,86.28,86.29,16879.0,78.0685,78.0685,78.0594,78.0685,16879.0
2021-04-21 10:00:00,86.29,86.29,86.28,86.29,41810.0,78.0685,78.0685,78.0594,78.0685,41810.0
2021-04-21 10:10:00,86.29,86.29,86.27,86.28,248205.0,78.0685,78.0685,78.0504,78.0594,248205.0
2021-04-21 10:20:00,86.28,86.28,86.27,86.28,19328.0,78.0594,78.0594,78.0504,78.0594,19328.0
2021-04-21 10:30:00,86.28,86.28,86.27,86.28,12970.0,78.0594,78.0594,78.0504,78.0594,12970.0
2021-04-21 10:40:00,86.27,86.28,86.27,86.28,40737.0,78.0504,78.0594,78.0504,78.0594,40737.0
2021-04-21 10:50:00,86.28,86.28,86.27,86.27,16379.0,78.0594,78.0594,78.0504,78.0504,16379.0
2021-04-21 11:00:00,86.28,86.28,86.27,86.27,3179.0,78.0594,78.0594,78.0504,78.0504,3179.0
2021-04-21 11:10:00,86.28,86.28,86.27,86.27,22860.0,78.0594,78.0594,78.0504,78.0504,22860.0
2021-04-21 11:20:00,86.27,86.28,86.27,86.27,9343.0,78.0504,78.0594,78.0504,78.0504,9343.0
2021-04-21 11:30:00,86.27,86.28,86.27,86.28,45864.0,78.0504,78.0594,78.0504,78.0594,45864.0
2021-04-21 11:40:00,86.27,86.28,86.27,86.27,13798.0,78.0504,78.0594,78.0504,78.0504,13798.0
2021-04-21 11:50:00,86.27,86.28,86.27,86.28,10453.0,78.0504,78.0594,78.0504,78.0594,10453.0
2021-04-21 12:00:00,86.27,86.28,86.27,86.28,162683.0,78.0504,78.0594,78.0504,78.0594,162683.0
2021-04-21 12:10:00,86.28,86.28,86.27,86.28,13006.0,78.0594,78.0594,78.0504,78.0594,13006.0
2021-04-21 12:20:00,86.28,86.28,86.27,86.28,15835.0,78.0594,78.0594,78.0504,78.0594,15835.0
2021-04-21 12:30:00,86.28,86.28,86.27,86.28,245947.0,78.0594,78.0594,78.0504,78.0594,245947.0
2021-04-21 12:40:00,86.28,86.28,86.27,86.28,22725.0,78.0594,78.0594,78.0504,78.0594,22725.0
2021-04-21 12:50:00,86.28,86.28,86.27,86.28,20089.0,78.0594,78.0594,78.0504,78.0594,20089.0
2021-04-21 13:00:00,86.28,86.28,86.27,86.28,19972.0,78.0594,78.0594,78.0504,78.0594,19972.0
2021-04-21 13:10:00,86.28,86.28,86.27,86.28,13057.0,78.0594,78.0594,78.0504,78.0594,13057.0
2021-04-21 13:20:00,86.28,86.28,86.27,86.28,9658.0,78.0594,78.0594,78.0504,78.0594,9658.0
2021-04-21 13:30:00,86.28,86.28,86.27,86.28,11705.0,78.0594,78.0594,78.0504,78.0594,11705.0
2021-04-21 13:40:00,86.28,86.28,86.27,86.28,13121.0,78.0594,78.0594,78.0504,78.0594,13121.0
2021-04-21 13:50:00,86.28,86.28,86.27,86.28,12155.0,78.0594,78.0594,78.0504,78.0594,12155.0
2021-04-21 14:00:00,86.28,86.28,86.27,86.27,35291.0,78.0594,78.0594,78.0504,78.0504,35291.0
2021-04-21 14:10:00,86.28,86.28,86.27,86.28,75501.0,78.0594,78.0594,78.0504,78.0594,75501.0
2021-04-21 14:20:00,86.27,86.28,86.27,86.28,48365.0,78.0504,78.0594,78.0504,78.0594,48365.0
2021-04-21 14:30:00,86.28,86.28,86.27,86.28,9862.0,78.0594,78.0594,78.0504,78.0594,9862.0
2021-04-21 14:40:00,86.28,86.28,86.27,86.28,65100.0,78.0594,78.0594,78.0504,78.0594,65100.0
2021-04-21 14:50:00,86.28,86.28,86.27,86.28,19602.0,78.0594,78.0594,78.0504,78.0594,19602.0
2021-04-21 15:00:00,86.28,86.28,86.27,86.27,36400.0,78.0594,78.0594,78.0504,78.0504,36400.0
2021-04-21 15:10:00,86.27,86.28,86.27,86.28,10735.0,78.0504,78.0594,78.0504,78.0594,10735.0
2021-04-21 15:20:00,86.28,86.28,86.27,86.28,18714.0,78.0594,78.0594,78.0504,78.0594,18714.0
2021-04-21 15:30:00,86.28,86.28,86.27,86.28,161756.0,78.0594,78.0594,78.0504,78.0594,161756.0
2021-04-21 15:40:00,86.28,86.28,86.27,86.28,112481.0,78.0594,78.0594,78.0504,78.0594,112481.0
2021-04-21 15:50:00,86.28,86.28,86.27,86.28,114785.0,78.0594,78.0594,78.0504,78.0594,114785.0
2021-04-22 09:30:00,86.27,86.28,86.27,86.27,40602.0,78.0504,78.0594,78.0504,78.0504,40602.0
2021-04-22 09:40:00,86.27,86.28,86.27,86.28,15441.0,78.0504,78.0594,78.0504,78.0594,15441.0
2021-04-22 09:50:00,86.28,86.28,86.27,86.27,6938.0,78.0594,78.0594,78.0504,78.0504,6938.0
2021-04-22 10:00:00,86.27,86.28,86.27,86.28,16530.0,78.0504,78.0594,78.0504,78.0594,16530.0
2021-04-22 10:10:00,86.27,86.28,86.27,86.28,11472.0,78.0504,78.0594,78.0504,78.0594,11472.0
2021-04-22 10:20:00,86.28,86.28,86.27,86.28,8099.0,78.0594,78.0594,78.0504,78.0594,8099.0
2021-04-22 10:30:00,86.28,86.28,86.27,86.28,9786.0,78.0594,78.0594,78.0504,78.0594,9786.0
2021-04-22 10:40:00,86.28,86.28,86.27,86.27,22757.0,78.0594,78.0594,78.0504,78.0504,22757.0
2021-04-22 10:50:00,86.28,86.28,86.27,86.27,5167.0,78.0594,78.0594,78.0504,78.0504,5167.0
2021-04-22 11:00:00,86.28,86.28,86.27,86.28,56944.0,78.0594,78.0594,78.0504,78.0594,56944.0
2021-04-22 11:10:00,86.27,86.28,86.27,86.28,17390.0,78.0504,78.0594,78.0504,78.0594,17390.0
2021-04-22 11:20:00,86.28,86.28,86.27,86.27,128228.0,78.0594,78.0594,78.0504,78.0504,128228.0
2021-04-22 11:30:00,86.28,86.28,86.27,86.28,14383.0,78.0594,78.0594,78.0504,78.0594,14383.0
2021-04-22 11:40:00,86.28,86.28,86.27,86.27,22535.0,78.0594,78.0594,78.0504,78.0504,22535.0
2021-04-22 11:50:00,86.28,86.28,86.27,86.27,14247.0,78.0594,78.0594,78.0504,78.0504,14247.0
2021-04-22 12:00:00,86.28,86.28,86.27,86.27,16838.0,78.0594,78.0594,78.0504,78.0504,16838.0
2021-04-22 12:10:00,86.27,86.28,86.27,86.27,16075.0,78.0504,78.0594,78.0504,78.0504,16075.0
2021-04-22 12:20:00,86.27,86.28,86.27,86.27,15993.0,78.0504,78.0594,78.0504,78.0504,15993.0
2021-04-22 12:30:00,86.27,86.28,86.27,86.27,21706.0,78.0504,78.0594,78.0504,78.0504,21706.0
2021-04-22 12:40:00,86.27,86.28,86.27,86.28,39665.0,78.0504,78.0594,78.0504,78.0594,39665.0
2021-04-22 12:50:00,86.27,86.28,86.27,86.28,16221.0,78.0504,78.0594,78.0504,78.0594,16221.0
2021-04-22 13:00:00,86.28,86.28,86.26,86.27,2095604.0,78.0594,78.0594,78.0413,78.0504,2095604.0
2021-04-22 13:10:00,86.26,86.28,86.26,86.28,61649.0,78.0413,78.0594,78.0413,78.0594,61649.0
2021-04-22 13:20:00,86.28,86.28,86.27,86.27,745531.0,78.0594,78.0594,78.0504,78.0504,745531.0
2021-04-22 13:30:00,86.27,86.28,86.27,86.28,36425.0,78.0504,78.0594,78.0504,78.0594,36425.0
2021-04-22 13:40:00,86.28,86.28,86.27,86.28,21751.0,78.0594,78.0594,78.0504,78.0594,21751.0
2021-04-22 13:50:00,86.28,86.28,86.27,86.28,63782.0,78.0594,78.0594,78.0504,78.0594,63782.0
2021-04-22 14:00:00,86.28,86.28,86.27,86.28,25724.0,78.0594,78.0594,78.0504,78.0594,25724.0
2021-04-22 14:10:00,86.28,86.28,86.27,86.28,22255.0,78.0594,78.0594,78.0504,78.0594,22255.0
2021-04-22 14:20:00,86.28,86.28,86.27,86.28,99150.0,78.0594,78.0594,78.0504,78.0594,99150.0
2021-04-22 14:30:00,86.28,86.28,86.27,86.28,15779.0,78.0594,78.0594,78.0504,78.0594,15779.0
2021-04-22 14:40:00,86.28,86.28,86.27,86.28,26013.0,78.0594,78.0594,78.0504,78.0594,26013.0
2021-04-22 14:50:00,86.28,86.28,86.27,86.28,120296.0,78.0594,78.0594,78.0504,78.0594,120296.0
2021-04-22 15:00:00,86.28,86.28,86.27,86.28,38746.0,78.0594,78.0594,78.0504,78.0594,38746.0
2021-04-22 15:10:00,86.28,86.28,86.27,86.28,31779.0,78.0594,78.0594,78.0504,78.0594,31779.0
2021-04-22 15:20:00,86.28,86.28,86.27,86.28,39108.0,78.0594,78.0594,78.0504,78.0594,39108.0
2021-04-22 15:30:00,86.28,86.28,86.27,86.28,50917.0,78.0594,78.0594,78.0504,78.0594,50917.0
2021-04-22 15:40:00,86.28,86.28,86.27,86.28,49635.0,78.0594,78.0594,78.0504,78.0594,49635.0
2021-04-22 15:50:00,86.28,86.28,86.27,86.28,93899.0,78.0594,78.0594,78.0504,78.0594,93899.0
2021-04-23 09:30:00,86.28,86.29,86.28,86.28,53334.0,78.0594,78.0685,78.0594,78.0594,53334.0
2021-04-23 09:40:00,86.27,86.28,86.27,86.28,15521.0,78.0504,78.0594,78.0504,78.0594,15521.0
2021-04-23 09:50:00,86.28,86.28,86.27,86.28,49889.0,78.0594,78.0594,78.0504,78.0594,49889.0
2021-04-23 10:00:00,86.28,86.28,86.26,86.27,92876.0,78.0594,78.0594,78.0413,78.0504,92876.0
2021-04-23 10:10:00,86.27,86.27,86.26,86.27,19130.0,78.0504,78.0504,78.0413,78.0504,19130.0
2021-04-23 10:20:00,86.27,86.27,86.26,86.26,9555.0,78.0504,78.0504,78.0413,78.0413,9555.0
2021-04-23 10:30:00,86.26,86.27,86.26,86.26,11068.0,78.0413,78.0504,78.0413,78.0413,11068.0
2021-04-23 10:40:00,86.27,86.27,86.26,86.27,13854.0,78.0504,78.0504,78.0413,78.0504,13854.0
2021-04-23 10:50:00,86.27,86.27,86.26,86.26,4560.0,78.0504,78.0504,78.0413,78.0413,4560.0
2021-04-23 11:00:00,86.27,86.27,86.26,86.27,15459.0,78.0504,78.0504,78.0413,78.0504,15459.0
2021-04-23 11:10:00,86.27,86.27,86.26,86.27,4373.0,78.0504,78.0504,78.0413,78.0504,4373.0
2021-04-23 11:20:00,86.26,86.27,86.26,86.27,11566.0,78.0413,78.0504,78.0413,78.0504,11566.0
2021-04-23 11:30:00,86.27,86.27,86.26,86.26,26424.0,78.0504,78.0504,78.0413,78.0413,26424.0
2021-04-23 11:40:00,86.27,86.27,86.26,86.27,33672.0,78.0504,78.0504,78.0413,78.0504,33672.0
2021-04-23 11:50:00,86.27,86.27,86.26,86.27,14238.0,78.0504,78.0504,78.0413,78.0504,14238.0
2021-04-23 12:00:00,86.27,86.27,86.26,86.27,8264.0,78.0504,78.0504,78.0413,78.0504,8264.0
2021-04-23 12:10:00,86.27,86.27,86.26,86.27,13038.0,78.0504,78.0504,78.0413,78.0504,13038.0
2021-04-23 12:20:00,86.27,86.27,86.26,86.27,23111.0,78.0504,78.0504,78.0413,78.0504,23111.0
2021-04-23 12:30:00,86.27,86.27,86.26,86.26,83917.0,78.0504,78.0504,78.0413,78.0413,83917.0
2021-04-23 12:40:00,86.27,86.27,86.26,86.27,52189.0,78.0504,78.0504,78.0413,78.0504,52189.0
2021-04-23 12:50:00,86.27,86.27,86.26,86.26,70981.0,78.0504,78.0504,78.0413,78.0413,70981.0
2021-04-23 13:00:00,86.27,86.27,86.26,86.27,48043.0,78.0504,78.0504,78.0413,78.0504,48043.0
2021-04-23 13:10:00,86.27,86.27,86.26,86.27,35428.0,78.0504,78.0504,78.0413,78.0504,35428.0
2021-04-23 13:20:00,86.27,86.27,86.26,86.27,32227.0,78.0504,78.0504,78.0413,78.0504,32227.0
2021-04-23 13:30:00,86.27,86.27,86.26,86.27,4986.0,78.0504,78.0504,78.0413,78.0504,4986.0
2021-04-23 13:40:00,86.27,86.27,86.26,86.27,13737.0,78.0504,78.0504,78.0413,78.0504,13737.0
2021-04-23 13:50:00,86.27,86.27,86.26,86.27,91739.0,78.0504,78.0504,78.0413,78.0504,91739.0
2021-04-23 14:00:00,86.27,86.27,86.26,86.27,16154.0,78.0504,78.0504,78.0413,78.0504,16154.0
2021-04-23 14:10:00,86.26,86.27,86.26,86.27,23360.0,78.0413,78.0504,78.0413,78.0504,23360.0
2021-04-23 14:20:00,86.26,86.27,86.26,86.27,35231.0,78.0413,78.0504,78.0413,78.0504,35231.0
2021-04-23 14:30:00,86.27,86.27,86.26,86.27,12642.0,78.0504,78.0504,78.0413,78.0504,12642.0
2021-04-23 14:40:00,86.27,86.27,86.26,86.27,15103.0,78.0504,78.0504,78.0413,78.0504,15103.0
2021-04-23 14:50:00,86.27,86.27,86.26,86.27,7494.0,78.0504,78.0504,78.0413,78.0504,7494.0
2021-04-23 15:00:00,86.27,86.27,86.26,86.26,32207.0,78.0504,78.0504,78.0413,78.0413,32207.0
2021-04-23 15:10:00,86.26,86.27,86.26,86.26,20212.0,78.0413,78.0504,78.0413,78.0413,20212.0
2021-04-23 15:20:00,86.26,86.27,86.26,86.26,25729.0,78.0413,78.0504,78.0413,78.0413,25729.0
2021-04-23 15:30:00,86.26,86.27,86.26,86.26,27856.0,78.0413,78.0504,78.0413,78.0413,27856.0
2021-04-23 15:40:00,86.26,86.27,86.26,86.26,34939.0,78.0413,78.0504,78.0413,78.0413,34939.0
2021-04-23 15:50:00,86.26,86.27,86.26,86.27,93808.0,78.0413,78.0504,78.0413,78.0504,93808.0
2021-04-26 09:30:00,86.25,86.26,86.25,86.26,23226.0,78.0323,78.0413,78.0323,78.0413,23226.0
2021-04-26 09:40:00,86.26,86.26,86.25,86.26,11794.0,78.0413,78.0413,78.0323,78.0413,11794.0
2021-04-26 09:50:00,86.26,86.26,86.25,86.26,15674.0,78.0413,78.0413,78.0323,78.0413,15674.0
2021-04-26 10:00:00,86.26,86.26,86.25,86.26,6341.0,78.0413,78.0413,78.0323,78.0413,6341.0
2021-04-26 10:10:00,86.26,86.26,86.25,86.26,59029.0,78.0413,78.0413,78.0323,78.0413,59029.0
2021-04-26 10:20:00,86.26,86.26,86.25,86.26,45578.0,78.0413,78.0413,78.0323,78.0413,45578.0
2021-04-26 10:30:00,86.25,86.26,86.25,86.25,7537.0,78.0323,78.0413,78.0323,78.0323,7537.0
2021-04-26 10:40:00,86.26,86.26,86.25,86.26,33436.0,78.0413,78.0413,78.0323,78.0413,33436.0
2021-04-26 10:50:00,86.25,86.26,86.25,86.25,40042.0,78.0323,78.0413,78.0323,78.0323,40042.0
2021-04-26 11:00:00,86.26,86.26,86.25,86.26,5034.0,78.0413,78.0413,78.0323,78.0413,5034.0
2021-04-26 11:10:00,86.26,86.26,86.25,86.26,23817.0,78.0413,78.0413,78.0323,78.0413,23817.0
2021-04-26 11:20:00,86.25,86.26,86.25,86.26,12271.0,78.0323,78.0413,78.0323,78.0413,12271.0
2021-04-26 11:30:00,86.25,86.26,86.24,86.25,74601.0,78.0323,78.0413,78.0233,78.0323,74601.0
2021-04-26 11:40:00,86.24,86.25,86.24,86.24,78123.0,78.0233,78.0323,78.0233,78.0233,78123.0
2021-04-26 11:50:00,86.25,86.25,86.24,86.25,17845.0,78.0323,78.0323,78.0233,78.0323,17845.0
2021-04-26 12:00:00,86.25,86.25,86.24,86.25,24494.0,78.0323,78.0323,78.0233,78.0323,24494.0
2021-04-26 12:10:00,86.25,86.25,86.24,86.25,10667.0,78.0323,78.0323,78.0233,78.0323,10667.0
2021-04-26 12:20:00,86.25,86.25,86.24,86.25,5113.0,78.0323,78.0323,78.0233,78.0323,5113.0
2021-04-26 12:30:00,86.25,86.25,86.24,86.25,13538.0,78.0323,78.0323,78.0233,78.0323,13538.0
2021-04-26 12:40:00,86.25,86.25,86.24,86.25,11069.0,78.0323,78.0323,78.0233,78.0323,11069.0
2021-04-26 12:50:00,86.25,86.25,86.24,86.25,29343.0,78.0323,78.0323,78.0233,78.0323,29343.0
2021-04-26 13:00:00,86.25,86.25,86.24,86.25,9168.0,78.0323,78.0323,78.0233,78.0323,9168.0
2021-04-26 13:10:00,86.25,86.25,86.24,86.25,12042.0,78.0323,78.0323,78.0233,78.0323,12042.0
2021-04-26 13:20:00,86.24,86.25,86.24,86.24,16923.0,78.0233,78.0323,78.0233,78.0233,16923.0
2021-04-26 13:30:00,86.25,86.25,86.24,86.25,15121.0,78.0323,78.0323,78.0233,78.0323,15121.0
2021-04-26 13:40:00,86.24,86.25,86.24,86.25,100512.0,78.0233,78.0323,78.0233,78.0323,100512.0
2021-04-26 13:50:00,86.25,86.25,86.24,86.25,52122.0,78.0323,78.0323,78.0233,78.0323,52122.0
2021-04-26 14:00:00,86.25,86.25,86.24,86.25,67032.0,78.0323,78.0323,78.0233,78.0323,67032.0
2021-04-26 14:10:00,86.25,86.25,86.24,86.25,16054.0,78.0323,78.0323,78.0233,78.0323,16054.0
2021-04-26 14:20:00,86.25,86.25,86.24,86.25,17713.0,78.0323,78.0323,78.0233,78.0323,17713.0
2021-04-26 14:30:00,86.25,86.25,86.24,86.25,13331.0,78.0323,78.0323,78.0233,78.0323,13331.0
2021-04-26 14:40:00,86.24,86.25,86.24,86.25,26431.0,78.0233,78.0323,78.0233,78.0323,26431.0
2021-04-26 14:50:00,86.25,86.25,86.24,86.25,17383.0,78.0323,78.0323,78.0233,78.0323,17383.0
2021-04-26 15:00:00,86.25,86.25,86.24,86.25,18139.0,78.0323,78.0323,78.0233,78.0323,18139.0
2021-04-26 15:10:00,86.25,86.25,86.24,86.25,16576.0,78.0323,78.0323,78.0233,78.0323,16576.0
2021-04-26 15:20:00,86.25,86.25,86.24,86.25,36208.0,78.0323,78.0323,78.0233,78.0323,36208.0
2021-04-26 15:30:00,86.25,86.25,86.24,86.25,18305.0,78.0323,78.0323,78.0233,78.0323,18305.0
2021-04-26 15:40:00,86.25,86.25,86.24,86.25,46002.0,78.0323,78.0323,78.0233,78.0323,46002.0
2021-04-26 15:50:00,86.25,86.25,86.24,86.24,58900.0,78.0323,78.0323,78.0233,78.0233,58900.0
2021-04-27 09:30:00,86.25,86.25,86.24,86.25,47899.0,78.0323,78.0323,78.0233,78.0323,47899.0
2021-04-27 09:40:00,86.25,86.25,86.24,86.25,22670.0,78.0323,78.0323,78.0233,78.0323,22670.0
2021-04-27 09:50:00,86.24,86.25,86.24,86.24,17247.0,78.0233,78.0323,78.0233,78.0233,17247.0
2021-04-27 10:00:00,86.24,86.25,86.24,86.25,35037.0,78.0233,78.0323,78.0233,78.0323,35037.0
2021-04-27 10:10:00,86.24,86.25,86.24,86.25,14133.0,78.0233,78.0323,78.0233,78.0323,14133.0
2021-04-27 10:20:00,86.25,86.25,86.24,86.24,6992.0,78.0323,78.0323,78.0233,78.0233,6992.0
2021-04-27 10:30:00,86.24,86.25,86.24,86.24,7593.0,78.0233,78.0323,78.0233,78.0233,7593.0
2021-04-27 10:40:00,86.24,86.25,86.24,86.25,6683.0,78.0233,78.0323,78.0233,78.0323,6683.0
2021-04-27 10:50:00,86.24,86.25,86.24,86.25,15813.0,78.0233,78.0323,78.0233,78.0323,15813.0
2021-04-27 11:00:00,86.24,86.25,86.24,86.24,12513.0,78.0233,78.0323,78.0233,78.0233,12513.0
2021-04-27 11:10:00,86.25,86.25,86.24,86.24,15978.0,78.0323,78.0323,78.0233,78.0233,15978.0
2021-04-27 11:20:00,86.24,86.25,86.24,86.25,96715.0,78.0233,78.0323,78.0233,78.0323,96715.0
2021-04-27 11:30:00,86.24,86.25,86.24,86.24,23651.0,78.0233,78.0323,78.0233,78.0233,23651.0
2021-04-27 11:40:00,86.24,86.25,86.24,86.24,18887.0,78.0233,78.0323,78.0233,78.0233,18887.0
2021-04-27 11:50:00,86.25,86.25,86.24,86.24,33690.0,78.0323,78.0323,78.0233,78.0233,33690.0
2021-04-27 12:00:00,86.25,86.25,86.24,86.24,41327.0,78.0323,78.0323,78.0233,78.0233,41327.0
2021-04-27 12:10:00,86.24,86.25,86.24,86.24,174719.0,78.0233,78.0323,78.0233,78.0233,174719.0
2021-04-27 12:20:00,86.25,86.25,86.24,86.24,12305.0,78.0323,78.0323,78.0233,78.0233,12305.0
2021-04-27 12:30:00,86.25,86.25,86.24,86.24,14781.0,78.0323,78.0323,78.0233,78.0233,14781.0
2021-04-27 12:40:00,86.24,86.25,86.24,86.24,24025.0,78.0233,78.0323,78.0233,78.0233,24025.0
2021-04-27 12:50:00,86.24,86.25,86.24,86.24,27591.0,78.0233,78.0323,78.0233,78.0233,27591.0
2021-04-27 13:00:00,86.24,86.25,86.23,86.23,55051.0,78.0233,78.0323,78.0142,78.0142,55051.0
2021-04-27 13:10:00,86.24,86.24,86.23,86.24,34144.0,78.0233,78.0233,78.0142,78.0233,34144.0
2021-04-27 13:20:00,86.23,86.24,86.23,86.24,91035.0,78.0142,78.0233,78.0142,78.0233,91035.0
2021-04-27 13:30:00,86.24,86.24,86.23,86.23,20150.0,78.0233,78.0233,78.0142,78.0142,20150.0
2021-04-27 13:40:00,86.23,86.24,86.23,86.23,23159.0,78.0142,78.0233,78.0142,78.0142,23159.0
2021-04-27 13:50:00,86.23,86.24,86.23,86.23,66684.0,78.0142,78.0233,78.0142,78.0142,66684.0
2021-04-27 14:00:00,86.23,86.24,86.23,86.24,48644.0,78.0142,78.0233,78.0142,78.0233,48644.0
2021-04-27 14:10:00,86.23,86.24,86.23,86.24,39904.0,78.0142,78.0233,78.0142,78.0233,39904.0
2021-04-27 14:20:00,86.23,86.24,86.23,86.23,14256.0,78.0142,78.0233,78.0142,78.0142,14256.0
2021-04-27 14:30:00,86.23,86.24,86.23,86.24,18423.0,78.0142,78.0233,78.0142,78.0233,18423.0
2021-04-27 14:40:00,86.23,86.24,86.23,86.23,20088.0,78.0142,78.0233,78.0142,78.0142,20088.0
2021-04-27 14:50:00,86.23,86.24,86.23,86.23,21273.0,78.0142,78.0233,78.0142,78.0142,21273.0
2021-04-27 15:00:00,86.24,86.24,86.23,86.23,18736.0,78.0233,78.0233,78.0142,78.0142,18736.0
2021-04-27 15:10:00,86.24,86.24,86.23,86.23,15066.0,78.0233,78.0233,78.0142,78.0142,15066.0
2021-04-27 15:20:00,86.24,86.24,86.23,86.24,28689.0,78.0233,78.0233,78.0142,78.0233,28689.0
2021-04-27 15:30:00,86.23,86.24,86.23,86.23,17003.0,78.0142,78.0233,78.0142,78.0142,17003.0
2021-04-27 15:40:00,86.24,86.24,86.23,86.23,19416.0,78.0233,78.0233,78.0142,78.0142,19416.0
2021-04-27 15:50:00,86.23,86.24,86.23,86.23,59387.0,78.0142,78.0233,78.0142,78.0142,59387.0
2021-04-28 09:30:00,86.24,86.25,86.23,86.23,72598.0,78.0233,78.0323,78.0142,78.0142,72598.0
2021-04-28 09:40:00,86.23,86.24,86.23,86.23,10635.0,78.0142,78.0233,78.0142,78.0142,10635.0
2021-04-28 09:50:00,86.24,86.24,86.23,86.24,24175.0,78.0233,78.0233,78.0142,78.0233,24175.0
2021-04-28 10:00:00,86.23,86.24,86.23,86.23,57901.0,78.0142,78.0233,78.0142,78.0142,57901.0
2021-04-28 10:10:00,86.24,86.24,86.23,86.24,106193.0,78.0233,78.0233,78.0142,78.0233,106193.0
2021-04-28 10:20:00,86.24,86.25,86.23,86.25,126019.0,78.0233,78.0323,78.0142,78.0323,126019.0
2021-04-28 10:30:00,86.24,86.25,86.24,86.24,60522.0,78.0233,78.0323,78.0233,78.0233,60522.0
2021-04-28 10:40:00,86.24,86.25,86.24,86.24,45620.0,78.0233,78.0323,78.0233,78.0233,45620.0
2021-04-28 10:50:00,86.24,86.25,86.24,86.24,18070.0,78.0233,78.0323,78.0233,78.0233,18070.0
2021-04-28 11:00:00,86.24,86.25,86.24,86.25,87876.0,78.0233,78.0323,78.0233,78.0323,87876.0
2021-04-28 11:10:00,86.25,86.25,86.24,86.25,21987.0,78.0323,78.0323,78.0233,78.0323,21987.0
2021-04-28 11:20:00,86.25,86.25,86.24,86.25,8385.0,78.0323,78.0323,78.0233,78.0323,8385.0
2021-04-28 11:30:00,86.25,86.25,86.24,86.25,14225.0,78.0323,78.0323,78.0233,78.0323,14225.0
2021-04-28 11:40:00,86.24,86.25,86.24,86.25,12986.0,78.0233,78.0323,78.0233,78.0323,12986.0
2021-04-28 11:50:00,86.25,86.25,86.24,86.25,17510.0,78.0323,78.0323,78.0233,78.0323,17510.0
2021-04-28 12:00:00,86.25,86.25,86.24,86.25,13573.0,78.0323,78.0323,78.0233,78.0323,13573.0
2021-04-28 12:10:00,86.24,86.25,86.24,86.25,16835.0,78.0233,78.0323,78.0233,78.0323,16835.0
2021-04-28 12:20:00,86.25,86.25,86.24,86.25,17850.0,78.0323,78.0323,78.0233,78.0323,17850.0
2021-04-28 12:30:00,86.24,86.25,86.24,86.24,20154.0,78.0233,78.0323,78.0233,78.0233,20154.0
2021-04-28 12:40:00,86.24,86.25,86.24,86.25,20184.0,78.0233,78.0323,78.0233,78.0323,20184.0
2021-04-28 12:50:00,86.24,86.25,86.24,86.24,16067.0,78.0233,78.0323,78.0233,78.0233,16067.0
2021-04-28 13:00:00,86.25,86.25,86.24,86.24,12420.0,78.0323,78.0323,78.0233,78.0233,12420.0
2021-04-28 13:10:00,86.24,86.25,86.24,86.25,10814.0,78.0233,78.0323,78.0233,78.0323,10814.0
2021-04-28 13:20:00,86.24,86.25,86.24,86.25,13823.0,78.0233,78.0323,78.0233,78.0323,13823.0
2021-04-28 13:30:00,86.24,86.25,86.24,86.24,91622.0,78.0233,78.0323,78.0233,78.0233,91622.0
2021-04-28 13:40:00,86.25,86.25,86.24,86.24,39431.0,78.0323,78.0323,78.0233,78.0233,39431.0
2021-04-28 13:50:00,86.24,86.25,86.23,86.24,149765.0,78.0233,78.0323,78.0142,78.0233,149765.0
2021-04-28 14:00:00,86.23,86.25,86.23,86.25,231507.0,78.0142,78.0323,78.0142,78.0323,231507.0
2021-04-28 14:10:00,86.24,86.25,86.24,86.25,29543.0,78.0233,78.0323,78.0233,78.0323,29543.0
2021-04-28 14:20:00,86.24,86.25,86.24,86.24,38602.0,78.0233,78.0323,78.0233,78.0233,38602.0
2021-04-28 14:30:00,86.24,86.26,86.24,86.26,149413.0,78.0233,78.0413,78.0233,78.0413,149413.0
2021-04-28 14:40:00,86.25,86.26,86.25,86.26,31778.0,78.0323,78.0413,78.0323,78.0413,31778.0
2021-04-28 14:50:00,86.26,86.26,86.25,86.26,22989.0,78.0413,78.0413,78.0323,78.0413,22989.0
2021-04-28 15:00:00,86.25,86.26,86.25,86.26,17610.0,78.0323,78.0413,78.0323,78.0413,17610.0
2021-04-28 15:10:00,86.26,86.26,86.25,86.26,82884.0,78.0413,78.0413,78.0323,78.0413,82884.0
2021-04-28 15:20:00,86.26,86.26,86.25,86.25,27471.0,78.0413,78.0413,78.0323,78.0323,27471.0
2021-04-28 15:30:00,86.26,86.26,86.25,86.26,17770.0,78.0413,78.0413,78.0323,78.0413,17770.0
2021-04-28 15:40:00,86.26,86.26,86.25,86.26,18487.0,78.0413,78.0413,78.0323,78.0413,18487.0
2021-04-28 15:50:00,86.25,86.26,86.25,86.26,108914.0,78.0323,78.0413,78.0323,78.0413,108914.0
2021-04-29 09:30:00,86.25,86.25,86.24,86.24,37498.0,78.0323,78.0323,78.0233,78.0233,37498.0
2021-04-29 09:40:00,86.25,86.25,86.24,86.25,8902.0,78.0323,78.0323,78.0233,78.0323,8902.0
2021-04-29 09:50:00,86.25,86.25,86.24,86.25,5174.0,78.0323,78.0323,78.0233,78.0323,5174.0
2021-04-29 10:00:00,86.24,86.25,86.24,86.25,127664.0,78.0233,78.0323,78.0233,78.0323,127664.0
2021-04-29 10:10:00,86.25,86.25,86.24,86.24,18034.0,78.0323,78.0323,78.0233,78.0233,18034.0
2021-04-29 10:20:00,86.25,86.25,86.24,86.25,32641.0,78.0323,78.0323,78.0233,78.0323,32641.0
2021-04-29 10:30:00,86.25,86.25,86.24,86.25,93093.0,78.0323,78.0323,78.0233,78.0323,93093.0
2021-04-29 10:40:00,86.24,86.25,86.24,86.25,31869.0,78.0233,78.0323,78.0233,78.0323,31869.0
2021-04-29 10:50:00,86.24,86.25,86.24,86.25,21820.0,78.0233,78.0323,78.0233,78.0323,21820.0
2021-04-29 11:00:00,86.25,86.25,86.24,86.25,12535.0,78.0323,78.0323,78.0233,78.0323,12535.0
2021-04-29 11:10:00,86.25,86.25,86.24,86.25,13280.0,78.0323,78.0323,78.0233,78.0323,13280.0
2021-04-29 11:20:00,86.24,86.26,86.24,86.26,19855.0,78.0233,78.0413,78.0233,78.0413,19855.0
2021-04-29 11:30:00,86.26,86.26,86.25,86.26,10845.0,78.0413,78.0413,78.0323,78.0413,10845.0
2021-04-29 11:40:00,86.26,86.26,86.25,86.26,16635.0,78.0413,78.0413,78.0323,78.0413,16635.0
2021-04-29 11:50:00,86.25,86.26,86.25,86.26,4550.0,78.0323,78.0413,78.0323,78.0413,4550.0
2021-04-29 12:00:00,86.26,86.26,86.25,86.26,8296.0,78.0413,78.0413,78.0323,78.0413,8296.0
2021-04-29 12:10:00,86.26,86.26,86.25,86.26,4297.0,78.0413,78.0413,78.0323,78.0413,4297.0
2021-04-29 12:20:00,86.26,86.26,86.25,86.25,11321.0,78.0413,78.0413,78.0323,78.0323,11321.0
2021-04-29 12:30:00,86.25,86.26,86.25,86.26,5551.0,78.0323,78.0413,78.0323,78.0413,5551.0
2021-04-29 12:40:00,86.26,86.26,86.25,86.26,11381.0,78.0413,78.0413,78.0323,78.0413,11381.0
2021-04-29 12:50:00,86.26,86.26,86.25,86.26,5962.0,78.0413,78.0413,78.0323,78.0413,5962.0
2021-04-29 13:00:00,86.26,86.26,86.25,86.26,12392.0,78.0413,78.0413,78.0323,78.0413,12392.0
2021-04-29 13:10:00,86.26,86.26,86.25,86.26,16523.0,78.0413,78.0413,78.0323,78.0413,16523.0
2021-04-29 13:20:00,86.25,86.26,86.25,86.26,16277.0,78.0323,78.0413,78.0323,78.0413,16277.0
2021-04-29 13:30:00,86.26,86.26,86.25,86.26,10839.0,78.0413,78.0413,78.0323,78.0413,10839.0
2021-04-29 13:40:00,86.26,86.26,86.25,86.26,9417.0,78.0413,78.0413,78.0323,78.0413,9417.0
2021-04-29 13:50:00,86.26,86.26,86.25,86.26,33119.0,78.0413,78.0413,78.0323,78.0413,33119.0
2021-04-29 14:00:00,86.26,86.26,86.25,86.26,111218.0,78.0413,78.0413,78.0323,78.0413,111218.0
2021-04-29 14:10:00,86.26,86.26,86.25,86.26,6795.0,78.0413,78.0413,78.0323,78.0413,6795.0
2021-04-29 14:20:00,86.25,86.26,86.25,86.26,61007.0,78.0323,78.0413,78.0323,78.0413,61007.0
2021-04-29 14:30:00,86.26,86.26,86.25,86.26,12473.0,78.0413,78.0413,78.0323,78.0413,12473.0
2021-04-29 14:40:00,86.25,86.26,86.25,86.26,12090.0,78.0323,78.0413,78.0323,78.0413,12090.0
2021-04-29 14:50:00,86.25,86.26,86.25,86.26,27247.0,78.0323,78.0413,78.0323,78.0413,27247.0
2021-04-29 15:00:00,86.26,86.26,86.25,86.26,30950.0,78.0413,78.0413,78.0323,78.0413,30950.0
2021-04-29 15:10:00,86.26,86.26,86.25,86.26,10997.0,78.0413,78.0413,78.0323,78.0413,10997.0
2021-04-29 15:20:00,86.25,86.26,86.25,86.26,11936.0,78.0323,78.0413,78.0323,78.0413,11936.0
2021-04-29 15:30:00,86.26,86.26,86.25,86.26,38348.0,78.0413,78.0413,78.0323,78.0413,38348.0
2021-04-29 15:40:00,86.26,86.26,86.25,86.26,71730.0,78.0413,78.0413,78.0323,78.0413,71730.0
2021-04-29 15:50:00,86.26,86.27,86.25,86.27,213407.0,78.0413,78.0504,78.0323,78.0504,213407.0
2021-04-30 09:30:00,86.26,86.27,86.26,86.27,38316.0,78.0413,78.0504,78.0413,78.0504,38316.0
2021-04-30 09:40:00,86.27,86.27,86.26,86.27,23478.0,78.0504,78.0504,78.0413,78.0504,23478.0
2021-04-30 09:50:00,86.26,86.27,86.26,86.26,116853.0,78.0413,78.0504,78.0413,78.0413,116853.0
2021-04-30 10:00:00,86.27,86.27,86.26,86.27,3884.0,78.0504,78.0504,78.0413,78.0504,3884.0
2021-04-30 10:10:00,86.27,86.27,86.26,86.27,39423.0,78.0504,78.0504,78.0413,78.0504,39423.0
2021-04-30 10:20:00,86.27,86.27,86.26,86.27,11953.0,78.0504,78.0504,78.0413,78.0504,11953.0
2021-04-30 10:30:00,86.27,86.27,86.26,86.26,8678.0,78.0504,78.0504,78.0413,78.0413,8678.0
2021-04-30 10:40:00,86.27,86.27,86.26,86.26,14117.0,78.0504,78.0504,78.0413,78.0413,14117.0
2021-04-30 10:50:00,86.26,86.27,86.26,86.26,95689.0,78.0413,78.0504,78.0413,78.0413,95689.0
2021-04-30 11:00:00,86.26,86.27,86.26,86.27,14594.0,78.0413,78.0504,78.0413,78.0504,14594.0
2021-04-30 11:10:00,86.27,86.27,86.26,86.27,50708.0,78.0504,78.0504,78.0413,78.0504,50708.0
2021-04-30 11:20:00,86.27,86.27,86.26,86.27,15588.0,78.0504,78.0504,78.0413,78.0504,15588.0
2021-04-30 11:30:00,86.27,86.27,86.26,86.27,18055.0,78.0504,78.0504,78.0413,78.0504,18055.0
2021-04-30 11:40:00,86.27,86.27,86.26,86.27,7524.0,78.0504,78.0504,78.0413,78.0504,7524.0
2021-04-30 11:50:00,86.26,86.27,86.26,86.27,20348.0,78.0413,78.0504,78.0413,78.0504,20348.0
2021-04-30 12:00:00,86.27,86.27,86.26,86.27,12072.0,78.0504,78.0504,78.0413,78.0504,12072.0
2021-04-30 12:10:00,86.27,86.27,86.26,86.27,7903.0,78.0504,78.0504,78.0413,78.0504,7903.0
2021-04-30 12:20:00,86.27,86.27,86.26,86.27,13289.0,78.0504,78.0504,78.0413,78.0504,13289.0
2021-04-30 12:30:00,86.27,86.27,86.26,86.27,4995.0,78.0504,78.0504,78.0413,78.0504,4995.0
2021-04-30 12:40:00,86.26,86.27,86.26,86.27,30185.0,78.0413,78.0504,78.0413,78.0504,30185.0
2021-04-30 12:50:00,86.26,86.27,86.26,86.27,11834.0,78.0413,78.0504,78.0413,78.0504,11834.0
2021-04-30 13:00:00,86.27,86.27,86.26,86.27,13922.0,78.0504,78.0504,78.0413,78.0504,13922.0
2021-04-30 13:10:00,86.27,86.27,86.26,86.27,19620.0,78.0504,78.0504,78.0413,78.0504,19620.0
2021-04-30 13:20:00,86.27,86.27,86.26,86.27,17536.0,78.0504,78.0504,78.0413,78.0504,17536.0
2021-04-30 13:30:00,86.27,86.27,86.26,86.27,29187.0,78.0504,78.0504,78.0413,78.0504,29187.0
2021-04-30 13:40:00,86.27,86.27,86.26,86.27,93593.0,78.0504,78.0504,78.0413,78.0504,93593.0
2021-04-30 13:50:00,86.26,86.27,86.26,86.27,5737.0,78.0413,78.0504,78.0413,78.0504,5737.0
2021-04-30 14:00:00,86.26,86.27,86.26,86.27,48512.0,78.0413,78.0504,78.0413,78.0504,48512.0
2021-04-30 14:10:00,86.27,86.27,86.26,86.27,43004.0,78.0504,78.0504,78.0413,78.0504,43004.0
2021-04-30 14:20:00,86.27,86.27,86.26,86.27,17925.0,78.0504,78.0504,78.0413,78.0504,17925.0
2021-04-30 14:30:00,86.27,86.27,86.26,86.27,64552.0,78.0504,78.0504,78.0413,78.0504,64552.0
2021-04-30 14:40:00,86.27,86.27,86.26,86.27,104519.0,78.0504,78.0504,78.0413,78.0504,104519.0
2021-04-30 14:50:00,86.27,86.27,86.26,86.27,16646.0,78.0504,78.0504,78.0413,78.0504,16646.0
2021-04-30 15:00:00,86.27,86.27,86.26,86.27,26101.0,78.0504,78.0504,78.0413,78.0504,26101.0
2021-04-30 15:10:00,86.27,86.27,86.26,86.27,27667.0,78.0504,78.0504,78.0413,78.0504,27667.0
2021-04-30 15:20:00,86.27,86.27,86.26,86.27,39879.0,78.0504,78.0504,78.0413,78.0504,39879.0
2021-04-30 15:30:00,86.27,86.27,86.26,86.27,94127.0,78.0504,78.0504,78.0413,78.0504,94127.0
2021-04-30 15:40:00,86.26,86.27,86.26,86.27,46337.0,78.0413,78.0504,78.0413,78.0504,46337.0
2021-04-30 15:50:00,86.27,86.28,86.26,86.28,403720.0,78.0504,78.0594,78.0413,78.0594,403720.0
2021-05-03 09:30:00,86.25,86.26,86.25,86.26,99800.0,78.0434,78.0524,78.0434,78.0524,99800.0
2021-05-03 09:40:00,86.26,86.26,86.25,86.25,16907.0,78.0524,78.0524,78.0434,78.0434,16907.0
2021-05-03 09:50:00,86.25,86.26,86.25,86.26,24565.0,78.0434,78.0524,78.0434,78.0524,24565.0
2021-05-03 10:00:00,86.25,86.26,86.25,86.26,82230.0,78.0434,78.0524,78.0434,78.0524,82230.0
2021-05-03 10:10:00,86.26,86.27,86.25,86.27,50572.0,78.0524,78.0615,78.0434,78.0615,50572.0
2021-05-03 10:20:00,86.27,86.27,86.26,86.27,32082.0,78.0615,78.0615,78.0524,78.0615,32082.0
2021-05-03 10:30:00,86.27,86.27,86.26,86.27,99883.0,78.0615,78.0615,78.0524,78.0615,99883.0
2021-05-03 10:40:00,86.27,86.27,86.26,86.27,24907.0,78.0615,78.0615,78.0524,78.0615,24907.0
2021-05-03 10:50:00,86.27,86.27,86.26,86.27,27995.0,78.0615,78.0615,78.0524,78.0615,27995.0
2021-05-03 11:00:00,86.27,86.27,86.26,86.27,19052.0,78.0615,78.0615,78.0524,78.0615,19052.0
2021-05-03 11:10:00,86.27,86.27,86.26,86.27,23149.0,78.0615,78.0615,78.0524,78.0615,23149.0
2021-05-03 11:20:00,86.27,86.27,86.26,86.27,81903.0,78.0615,78.0615,78.0524,78.0615,81903.0
2021-05-03 11:30:00,86.27,86.27,86.26,86.27,49118.0,78.0615,78.0615,78.0524,78.0615,49118.0
2021-05-03 11:40:00,86.27,86.27,86.26,86.27,29924.0,78.0615,78.0615,78.0524,78.0615,29924.0
2021-05-03 11:50:00,86.27,86.27,86.26,86.27,19473.0,78.0615,78.0615,78.0524,78.0615,19473.0
2021-05-03 12:00:00,86.26,86.27,86.26,86.27,18400.0,78.0524,78.0615,78.0524,78.0615,18400.0
2021-05-03 12:10:00,86.27,86.27,86.26,86.27,16376.0,78.0615,78.0615,78.0524,78.0615,16376.0
2021-05-03 12:20:00,86.26,86.27,86.26,86.27,22720.0,78.0524,78.0615,78.0524,78.0615,22720.0
2021-05-03 12:30:00,86.27,86.27,86.26,86.27,25574.0,78.0615,78.0615,78.0524,78.0615,25574.0
2021-05-03 12:40:00,86.27,86.27,86.26,86.27,20310.0,78.0615,78.0615,78.0524,78.0615,20310.0
2021-05-03 12:50:00,86.26,86.27,86.26,86.26,332418.0,78.0524,78.0615,78.0524,78.0524,332418.0
2021-05-03 13:00:00,86.27,86.27,86.26,86.27,126500.0,78.0615,78.0615,78.0524,78.0615,126500.0
2021-05-03 13:10:00,86.27,86.27,86.26,86.27,644103.0,78.0615,78.0615,78.0524,78.0615,644103.0
2021-05-03 13:20:00,86.27,86.27,86.26,86.26,21287.0,78.0615,78.0615,78.0524,78.0524,21287.0
2021-05-03 13:30:00,86.27,86.27,86.26,86.27,12780.0,78.0615,78.0615,78.0524,78.0615,12780.0
2021-05-03 13:40:00,86.27,86.27,86.26,86.27,26471.0,78.0615,78.0615,78.0524,78.0615,26471.0
2021-05-03 13:50:00,86.27,86.27,86.26,86.27,126101.0,78.0615,78.0615,78.0524,78.0615,126101.0
2021-05-03 14:00:00,86.27,86.27,86.26,86.27,9732.0,78.0615,78.0615,78.0524,78.0615,9732.0
2021-05-03 14:10:00,86.27,86.27,86.26,86.27,47890.0,78.0615,78.0615,78.0524,78.0615,47890.0
2021-05-03 14:20:00,86.27,86.27,86.26,86.27,17130.0,78.0615,78.0615,78.0524,78.0615,17130.0
2021-05-03 14:30:00,86.27,86.27,86.26,86.27,34816.0,78.0615,78.0615,78.0524,78.0615,34816.0
2021-05-03 14:40:00,86.26,86.27,86.26,86.26,33975.0,78.0524,78.0615,78.0524,78.0524,33975.0
2021-05-03 14:50:00,86.27,86.27,86.26,86.26,19626.0,78.0615,78.0615,78.0524,78.0524,19626.0
2021-05-03 15:00:00,86.27,86.27,86.26,86.27,33305.0,78.0615,78.0615,78.0524,78.0615,33305.0
2021-05-03 15:10:00,86.27,86.27,86.26,86.27,28462.0,78.0615,78.0615,78.0524,78.0615,28462.0
2021-05-03 15:20:00,86.26,86.27,86.26,86.27,29760.0,78.0524,78.0615,78.0524,78.0615,29760.0
2021-05-03 15:30:00,86.27,86.27,86.26,86.27,23062.0,78.0615,78.0615,78.0524,78.0615,23062.0
2021-05-03 15:40:00,86.27,86.27,86.26,86.26,43214.0,78.0615,78.0615,78.0524,78.0524,43214.0
2021-05-03 15:50:00,86.26,86.27,86.26,86.26,160108.0,78.0524,78.0615,78.0524,78.0524,160108.0
2021-05-04 09:30:00,86.26,86.27,86.26,86.27,27360.0,78.0524,78.0615,78.0524,78.0615,27360.0
2021-05-04 09:40:00,86.27,86.27,86.26,86.27,20543.0,78.0615,78.0615,78.0524,78.0615,20543.0
2021-05-04 09:50:00,86.27,86.28,86.26,86.28,87541.0,78.0615,78.0705,78.0524,78.0705,87541.0
2021-05-04 10:00:00,86.28,86.28,86.27,86.27,22986.0,78.0705,78.0705,78.0615,78.0615,22986.0
2021-05-04 10:10:00,86.27,86.28,86.27,86.28,7296.0,78.0615,78.0705,78.0615,78.0705,7296.0
2021-05-04 10:20:00,86.28,86.28,86.27,86.27,6067.0,78.0705,78.0705,78.0615,78.0615,6067.0
2021-05-04 10:30:00,86.27,86.28,86.27,86.28,12367.0,78.0615,78.0705,78.0615,78.0705,12367.0
2021-05-04 10:40:00,86.28,86.28,86.27,86.27,41864.0,78.0705,78.0705,78.0615,78.0615,41864.0
2021-05-04 10:50:00,86.27,86.28,86.27,86.28,21692.0,78.0615,78.0705,78.0615,78.0705,21692.0
2021-05-04 11:00:00,86.28,86.28,86.27,86.27,9074.0,78.0705,78.0705,78.0615,78.0615,9074.0
2021-05-04 11:10:00,86.28,86.28,86.26,86.27,327749.0,78.0705,78.0705,78.0524,78.0615,327749.0
2021-05-04 11:20:00,86.27,86.27,86.26,86.27,49251.0,78.0615,78.0615,78.0524,78.0615,49251.0
2021-05-04 11:30:00,86.26,86.27,86.26,86.27,28902.0,78.0524,78.0615,78.0524,78.0615,28902.0
2021-05-04 11:40:00,86.26,86.27,86.26,86.27,26214.0,78.0524,78.0615,78.0524,78.0615,26214.0
2021-05-04 11:50:00,86.27,86.27,86.26,86.27,99214.0,78.0615,78.0615,78.0524,78.0615,99214.0
2021-05-04 12:00:00,86.27,86.27,86.26,86.27,9640.0,78.0615,78.0615,78.0524,78.0615,9640.0
2021-05-04 12:10:00,86.26,86.27,86.26,86.27,19514.0,78.0524,78.0615,78.0524,78.0615,19514.0
2021-05-04 12:20:00,86.27,86.27,86.26,86.27,12198.0,78.0615,78.0615,78.0524,78.0615,12198.0
2021-05-04 12:30:00,86.27,86.27,86.26,86.27,19824.0,78.0615,78.0615,78.0524,78.0615,19824.0
2021-05-04 12:40:00,86.27,86.27,86.26,86.27,16747.0,78.0615,78.0615,78.0524,78.0615,16747.0
2021-05-04 12:50:00,86.27,86.27,86.26,86.27,10113.0,78.0615,78.0615,78.0524,78.0615,10113.0
2021-05-04 13:00:00,86.27,86.27,86.26,86.27,12017.0,78.0615,78.0615,78.0524,78.0615,12017.0
2021-05-04 13:10:00,86.27,86.27,86.26,86.27,35909.0,78.0615,78.0615,78.0524,78.0615,35909.0
2021-05-04 13:20:00,86.27,86.27,86.26,86.27,6279.0,78.0615,78.0615,78.0524,78.0615,6279.0
2021-05-04 13:30:00,86.27,86.27,86.26,86.27,7978.0,78.0615,78.0615,78.0524,78.0615,7978.0
2021-05-04 13:40:00,86.27,86.27,86.26,86.27,23468.0,78.0615,78.0615,78.0524,78.0615,23468.0
2021-05-04 13:50:00,86.27,86.27,86.26,86.26,11314.0,78.0615,78.0615,78.0524,78.0524,11314.0
2021-05-04 14:00:00,86.27,86.27,86.26,86.27,17389.0,78.0615,78.0615,78.0524,78.0615,17389.0
2021-05-04 14:10:00,86.27,86.27,86.26,86.27,22481.0,78.0615,78.0615,78.0524,78.0615,22481.0
2021-05-04 14:20:00,86.27,86.27,86.26,86.27,74624.0,78.0615,78.0615,78.0524,78.0615,74624.0
2021-05-04 14:30:00,86.27,86.27,86.26,86.27,25612.0,78.0615,78.0615,78.0524,78.0615,25612.0
2021-05-04 14:40:00,86.26,86.27,86.26,86.27,160754.0,78.0524,78.0615,78.0524,78.0615,160754.0
2021-05-04 14:50:00,86.27,86.27,86.26,86.27,39437.0,78.0615,78.0615,78.0524,78.0615,39437.0
2021-05-04 15:00:00,86.27,86.27,86.26,86.26,14298.0,78.0615,78.0615,78.0524,78.0524,14298.0
2021-05-04 15:10:00,86.27,86.27,86.26,86.27,148600.0,78.0615,78.0615,78.0524,78.0615,148600.0
2021-05-04 15:20:00,86.27,86.27,86.26,86.27,42816.0,78.0615,78.0615,78.0524,78.0615,42816.0
2021-05-04 15:30:00,86.27,86.27,86.26,86.26,21600.0,78.0615,78.0615,78.0524,78.0524,21600.0
2021-05-04 15:40:00,86.27,86.27,86.26,86.27,136431.0,78.0615,78.0615,78.0524,78.0615,136431.0
2021-05-04 15:50:00,86.27,86.27,86.26,86.27,66051.0,78.0615,78.0615,78.0524,78.0615,66051.0
2021-05-05 09:30:00,86.26,86.27,86.26,86.27,65183.0,78.0524,78.0615,78.0524,78.0615,65183.0
2021-05-05 09:40:00,86.27,86.27,86.26,86.26,46715.0,78.0615,78.0615,78.0524,78.0524,46715.0
2021-05-05 09:50:00,86.26,86.27,86.26,86.27,11299.0,78.0524,78.0615,78.0524,78.0615,11299.0
2021-05-05 10:00:00,86.27,86.27,86.26,86.26,51782.0,78.0615,78.0615,78.0524,78.0524,51782.0
2021-05-05 10:10:00,86.27,86.27,86.26,86.27,34219.0,78.0615,78.0615,78.0524,78.0615,34219.0
2021-05-05 10:20:00,86.26,86.27,86.26,86.27,54073.0,78.0524,78.0615,78.0524,78.0615,54073.0
2021-05-05 10:30:00,86.27,86.27,86.26,86.26,36345.0,78.0615,78.0615,78.0524,78.0524,36345.0
2021-05-05 10:40:00,86.26,86.27,86.26,86.27,32758.0,78.0524,78.0615,78.0524,78.0615,32758.0
2021-05-05 10:50:00,86.27,86.27,86.26,86.27,50180.0,78.0615,78.0615,78.0524,78.0615,50180.0
2021-05-05 11:00:00,86.28,86.28,86.27,86.28,44672.0,78.0705,78.0705,78.0615,78.0705,44672.0
2021-05-05 11:10:00,86.28,86.28,86.27,86.27,11178.0,78.0705,78.0705,78.0615,78.0615,11178.0
2021-05-05 11:20:00,86.27,86.28,86.27,86.27,23299.0,78.0615,78.0705,78.0615,78.0615,23299.0
2021-05-05 11:30:00,86.27,86.28,86.27,86.27,17820.0,78.0615,78.0705,78.0615,78.0615,17820.0
2021-05-05 11:40:00,86.28,86.28,86.27,86.27,22659.0,78.0705,78.0705,78.0615,78.0615,22659.0
2021-05-05 11:50:00,86.27,86.28,86.27,86.27,14824.0,78.0615,78.0705,78.0615,78.0615,14824.0
2021-05-05 12:00:00,86.28,86.28,86.27,86.27,11514.0,78.0705,78.0705,78.0615,78.0615,11514.0
2021-05-05 12:10:00,86.27,86.28,86.27,86.27,75410.0,78.0615,78.0705,78.0615,78.0615,75410.0
2021-05-05 12:20:00,86.28,86.28,86.27,86.27,27696.0,78.0705,78.0705,78.0615,78.0615,27696.0
2021-05-05 12:30:00,86.27,86.28,86.27,86.28,18856.0,78.0615,78.0705,78.0615,78.0705,18856.0
2021-05-05 12:40:00,86.28,86.28,86.27,86.27,13235.0,78.0705,78.0705,78.0615,78.0615,13235.0
2021-05-05 12:50:00,86.27,86.28,86.27,86.28,22235.0,78.0615,78.0705,78.0615,78.0705,22235.0
2021-05-05 13:00:00,86.27,86.28,86.27,86.27,5585.0,78.0615,78.0705,78.0615,78.0615,5585.0
2021-05-05 13:10:00,86.27,86.28,86.27,86.28,5479.0,78.0615,78.0705,78.0615,78.0705,5479.0
2021-05-05 13:20:00,86.27,86.28,86.27,86.28,9672.0,78.0615,78.0705,78.0615,78.0705,9672.0
2021-05-05 13:30:00,86.28,86.28,86.27,86.28,19718.0,78.0705,78.0705,78.0615,78.0705,19718.0
2021-05-05 13:40:00,86.27,86.28,86.27,86.28,124673.0,78.0615,78.0705,78.0615,78.0705,124673.0
2021-05-05 13:50:00,86.28,86.28,86.27,86.28,17384.0,78.0705,78.0705,78.0615,78.0705,17384.0
2021-05-05 14:00:00,86.28,86.28,86.27,86.28,19371.0,78.0705,78.0705,78.0615,78.0705,19371.0
2021-05-05 14:10:00,86.28,86.28,86.27,86.28,62050.0,78.0705,78.0705,78.0615,78.0705,62050.0
2021-05-05 14:20:00,86.28,86.28,86.27,86.28,13029.0,78.0705,78.0705,78.0615,78.0705,13029.0
2021-05-05 14:30:00,86.27,86.28,86.27,86.28,45909.0,78.0615,78.0705,78.0615,78.0705,45909.0
2021-05-05 14:40:00,86.27,86.28,86.27,86.27,9215.0,78.0615,78.0705,78.0615,78.0615,9215.0
2021-05-05 14:50:00,86.28,86.28,86.27,86.28,13221.0,78.0705,78.0705,78.0615,78.0705,13221.0
2021-05-05 15:00:00,86.28,86.28,86.27,86.28,16374.0,78.0705,78.0705,78.0615,78.0705,16374.0
2021-05-05 15:10:00,86.28,86.28,86.27,86.28,26124.0,78.0705,78.0705,78.0615,78.0705,26124.0
2021-05-05 15:20:00,86.28,86.28,86.27,86.28,19199.0,78.0705,78.0705,78.0615,78.0705,19199.0
2021-05-05 15:30:00,86.28,86.28,86.27,86.28,9002.0,78.0705,78.0705,78.0615,78.0705,9002.0
2021-05-05 15:40:00,86.28,86.28,86.27,86.28,20111.0,78.0705,78.0705,78.0615,78.0705,20111.0
2021-05-05 15:50:00,86.28,86.28,86.27,86.28,42790.0,78.0705,78.0705,78.0615,78.0705,42790.0
2021-05-06 09:30:00,86.29,86.29,86.28,86.29,46603.0,78.0796,78.0796,78.0705,78.0796,46603.0
2021-05-06 09:40:00,86.28,86.29,86.28,86.29,18293.0,78.0705,78.0796,78.0705,78.0796,18293.0
2021-05-06 09:50:00,86.29,86.29,86.28,86.28,18113.0,78.0796,78.0796,78.0705,78.0705,18113.0
2021-05-06 10:00:00,86.29,86.29,86.28,86.28,18463.0,78.0796,78.0796,78.0705,78.0705,18463.0
2021-05-06 10:10:00,86.28,86.29,86.28,86.29,11201.0,78.0705,78.0796,78.0705,78.0796,11201.0
2021-05-06 10:20:00,86.28,86.29,86.28,86.28,20033.0,78.0705,78.0796,78.0705,78.0705,20033.0
2021-05-06 10:30:00,86.28,86.29,86.28,86.28,11825.0,78.0705,78.0796,78.0705,78.0705,11825.0
2021-05-06 10:40:00,86.28,86.29,86.28,86.29,21171.0,78.0705,78.0796,78.0705,78.0796,21171.0
2021-05-06 10:50:00,86.28,86.29,86.28,86.28,33677.0,78.0705,78.0796,78.0705,78.0705,33677.0
2021-05-06 11:00:00,86.29,86.29,86.28,86.28,66746.0,78.0796,78.0796,78.0705,78.0705,66746.0
2021-05-06 11:10:00,86.28,86.29,86.28,86.28,17558.0,78.0705,78.0796,78.0705,78.0705,17558.0
2021-05-06 11:20:00,86.28,86.29,86.28,86.28,28200.0,78.0705,78.0796,78.0705,78.0705,28200.0
2021-05-06 11:30:00,86.28,86.29,86.28,86.28,19824.0,78.0705,78.0796,78.0705,78.0705,19824.0
2021-05-06 11:40:00,86.28,86.29,86.28,86.28,62580.0,78.0705,78.0796,78.0705,78.0705,62580.0
2021-05-06 11:50:00,86.28,86.29,86.28,86.29,119789.0,78.0705,78.0796,78.0705,78.0796,119789.0
2021-05-06 12:00:00,86.28,86.29,86.28,86.28,152695.0,78.0705,78.0796,78.0705,78.0705,152695.0
2021-05-06 12:10:00,86.28,86.29,86.28,86.28,27099.0,78.0705,78.0796,78.0705,78.0705,27099.0
2021-05-06 12:20:00,86.28,86.29,86.27,86.28,28722.0,78.0705,78.0796,78.0615,78.0705,28722.0
2021-05-06 12:30:00,86.28,86.28,86.27,86.27,7829.0,78.0705,78.0705,78.0615,78.0615,7829.0
2021-05-06 12:40:00,86.27,86.28,86.27,86.28,17243.0,78.0615,78.0705,78.0615,78.0705,17243.0
2021-05-06 12:50:00,86.27,86.28,86.27,86.27,22700.0,78.0615,78.0705,78.0615,78.0615,22700.0
2021-05-06 13:00:00,86.28,86.28,86.27,86.28,11292.0,78.0705,78.0705,78.0615,78.0705,11292.0
2021-05-06 13:10:00,86.28,86.28,86.27,86.28,48309.0,78.0705,78.0705,78.0615,78.0705,48309.0
2021-05-06 13:20:00,86.27,86.28,86.27,86.28,9006.0,78.0615,78.0705,78.0615,78.0705,9006.0
2021-05-06 13:30:00,86.28,86.28,86.27,86.28,51421.0,78.0705,78.0705,78.0615,78.0705,51421.0
2021-05-06 13:40:00,86.28,86.28,86.27,86.27,24951.0,78.0705,78.0705,78.0615,78.0615,24951.0
2021-05-06 13:50:00,86.28,86.28,86.27,86.28,59674.0,78.0705,78.0705,78.0615,78.0705,59674.0
2021-05-06 14:00:00,86.28,86.28,86.27,86.28,18818.0,78.0705,78.0705,78.0615,78.0705,18818.0
2021-05-06 14:10:00,86.28,86.28,86.27,86.28,72479.0,78.0705,78.0705,78.0615,78.0705,72479.0
2021-05-06 14:20:00,86.28,86.28,86.27,86.28,24943.0,78.0705,78.0705,78.0615,78.0705,24943.0
2021-05-06 14:30:00,86.27,86.28,86.27,86.28,18080.0,78.0615,78.0705,78.0615,78.0705,18080.0
2021-05-06 14:40:00,86.28,86.28,86.27,86.28,23314.0,78.0705,78.0705,78.0615,78.0705,23314.0
2021-05-06 14:50:00,86.28,86.28,86.27,86.28,18437.0,78.0705,78.0705,78.0615,78.0705,18437.0
2021-05-06 15:00:00,86.28,86.28,86.27,86.28,40526.0,78.0705,78.0705,78.0615,78.0705,40526.0
2021-05-06 15:10:00,86.28,86.28,86.27,86.28,30593.0,78.0705,78.0705,78.0615,78.0705,30593.0
2021-05-06 15:20:00,86.28,86.28,86.27,86.28,21816.0,78.0705,78.0705,78.0615,78.0705,21816.0
2021-05-06 15:30:00,86.28,86.28,86.27,86.28,47459.0,78.0705,78.0705,78.0615,78.0705,47459.0
2021-05-06 15:40:00,86.28,86.28,86.27,86.28,352427.0,78.0705,78.0705,78.0615,78.0705,352427.0
2021-05-06 15:50:00,86.28,86.28,86.27,86.27,108630.0,78.0705,78.0705,78.0615,78.0615,108630.0
2021-05-07 09:30:00,86.31,86.32,86.31,86.31,47642.0,78.0977,78.1067,78.0977,78.0977,47642.0
2021-05-07 09:40:00,86.31,86.32,86.31,86.31,37329.0,78.0977,78.1067,78.0977,78.0977,37329.0
2021-05-07 09:50:00,86.31,86.32,86.31,86.31,143181.0,78.0977,78.1067,78.0977,78.0977,143181.0
2021-05-07 10:00:00,86.31,86.32,86.31,86.32,18881.0,78.0977,78.1067,78.0977,78.1067,18881.0
2021-05-07 10:10:00,86.32,86.32,86.31,86.31,23033.0,78.1067,78.1067,78.0977,78.0977,23033.0
2021-05-07 10:20:00,86.32,86.32,86.31,86.31,6753.0,78.1067,78.1067,78.0977,78.0977,6753.0
2021-05-07 10:30:00,86.31,86.32,86.31,86.31,21042.0,78.0977,78.1067,78.0977,78.0977,21042.0
2021-05-07 10:40:00,86.31,86.32,86.31,86.32,61286.0,78.0977,78.1067,78.0977,78.1067,61286.0
2021-05-07 10:50:00,86.31,86.32,86.31,86.31,161790.0,78.0977,78.1067,78.0977,78.0977,161790.0
2021-05-07 11:00:00,86.31,86.32,86.31,86.31,13413.0,78.0977,78.1067,78.0977,78.0977,13413.0
2021-05-07 11:10:00,86.32,86.32,86.31,86.31,40498.0,78.1067,78.1067,78.0977,78.0977,40498.0
2021-05-07 11:20:00,86.31,86.32,86.3,86.31,62741.0,78.0977,78.1067,78.0886,78.0977,62741.0
2021-05-07 11:30:00,86.31,86.31,86.3,86.31,18522.0,78.0977,78.0977,78.0886,78.0977,18522.0
2021-05-07 11:40:00,86.31,86.31,86.3,86.31,16364.0,78.0977,78.0977,78.0886,78.0977,16364.0
2021-05-07 11:50:00,86.31,86.31,86.3,86.31,13197.0,78.0977,78.0977,78.0886,78.0977,13197.0
2021-05-07 12:00:00,86.3,86.31,86.3,86.3,25252.0,78.0886,78.0977,78.0886,78.0886,25252.0
2021-05-07 12:10:00,86.31,86.31,86.3,86.31,83135.0,78.0977,78.0977,78.0886,78.0977,83135.0
2021-05-07 12:20:00,86.31,86.31,86.3,86.31,6331.0,78.0977,78.0977,78.0886,78.0977,6331.0
2021-05-07 12:30:00,86.31,86.31,86.3,86.3,30962.0,78.0977,78.0977,78.0886,78.0886,30962.0
2021-05-07 12:40:00,86.3,86.31,86.3,86.3,31947.0,78.0886,78.0977,78.0886,78.0886,31947.0
2021-05-07 12:50:00,86.3,86.31,86.3,86.31,12654.0,78.0886,78.0977,78.0886,78.0977,12654.0
2021-05-07 13:00:00,86.31,86.31,86.3,86.31,9848.0,78.0977,78.0977,78.0886,78.0977,9848.0
2021-05-07 13:10:00,86.31,86.31,86.3,86.31,77558.0,78.0977,78.0977,78.0886,78.0977,77558.0
2021-05-07 13:20:00,86.31,86.31,86.3,86.3,19804.0,78.0977,78.0977,78.0886,78.0886,19804.0
2021-05-07 13:30:00,86.31,86.31,86.3,86.3,36621.0,78.0977,78.0977,78.0886,78.0886,36621.0
2021-05-07 13:40:00,86.31,86.31,86.3,86.31,97846.0,78.0977,78.0977,78.0886,78.0977,97846.0
2021-05-07 13:50:00,86.31,86.31,86.3,86.31,17286.0,78.0977,78.0977,78.0886,78.0977,17286.0
2021-05-07 14:00:00,86.31,86.31,86.3,86.3,56701.0,78.0977,78.0977,78.0886,78.0886,56701.0
2021-05-07 14:10:00,86.31,86.31,86.3,86.31,22545.0,78.0977,78.0977,78.0886,78.0977,22545.0
2021-05-07 14:20:00,86.3,86.31,86.3,86.31,69121.0,78.0886,78.0977,78.0886,78.0977,69121.0
2021-05-07 14:30:00,86.3,86.31,86.3,86.3,21891.0,78.0886,78.0977,78.0886,78.0886,21891.0
2021-05-07 14:40:00,86.31,86.31,86.3,86.3,18290.0,78.0977,78.0977,78.0886,78.0886,18290.0
2021-05-07 14:50:00,86.31,86.31,86.3,86.3,10260.0,78.0977,78.0977,78.0886,78.0886,10260.0
2021-05-07 15:00:00,86.31,86.31,86.3,86.31,55517.0,78.0977,78.0977,78.0886,78.0977,55517.0
2021-05-07 15:10:00,86.31,86.31,86.3,86.31,20185.0,78.0977,78.0977,78.0886,78.0977,20185.0
2021-05-07 15:20:00,86.3,86.31,86.3,86.3,14712.0,78.0886,78.0977,78.0886,78.0886,14712.0
2021-05-07 15:30:00,86.31,86.31,86.3,86.31,44557.0,78.0977,78.0977,78.0886,78.0977,44557.0
2021-05-07 15:40:00,86.31,86.31,86.3,86.31,31642.0,78.0977,78.0977,78.0886,78.0977,31642.0
2021-05-07 15:50:00,86.31,86.31,86.3,86.31,166869.0,78.0977,78.0977,78.0886,78.0977,166869.0
2021-05-10 09:30:00,86.29,86.3,86.29,86.3,36387.0,78.0796,78.0886,78.0796,78.0886,36387.0
2021-05-10 09:40:00,86.29,86.3,86.29,86.3,19033.0,78.0796,78.0886,78.0796,78.0886,19033.0
2021-05-10 09:50:00,86.3,86.3,86.29,86.3,21779.0,78.0886,78.0886,78.0796,78.0886,21779.0
2021-05-10 10:00:00,86.3,86.3,86.29,86.3,105040.0,78.0886,78.0886,78.0796,78.0886,105040.0
2021-05-10 10:10:00,86.3,86.3,86.29,86.29,203843.0,78.0886,78.0886,78.0796,78.0796,203843.0
2021-05-10 10:20:00,86.29,86.3,86.29,86.3,99420.0,78.0796,78.0886,78.0796,78.0886,99420.0
2021-05-10 10:30:00,86.3,86.3,86.29,86.3,75780.0,78.0886,78.0886,78.0796,78.0886,75780.0
2021-05-10 10:40:00,86.3,86.3,86.29,86.3,31006.0,78.0886,78.0886,78.0796,78.0886,31006.0
2021-05-10 10:50:00,86.29,86.3,86.29,86.3,78643.0,78.0796,78.0886,78.0796,78.0886,78643.0
2021-05-10 11:00:00,86.29,86.3,86.29,86.3,23091.0,78.0796,78.0886,78.0796,78.0886,23091.0
2021-05-10 11:10:00,86.3,86.3,86.29,86.3,23755.0,78.0886,78.0886,78.0796,78.0886,23755.0
2021-05-10 11:20:00,86.3,86.3,86.29,86.3,16431.0,78.0886,78.0886,78.0796,78.0886,16431.0
2021-05-10 11:30:00,86.3,86.3,86.29,86.3,16893.0,78.0886,78.0886,78.0796,78.0886,16893.0
2021-05-10 11:40:00,86.3,86.3,86.29,86.3,10560.0,78.0886,78.0886,78.0796,78.0886,10560.0
2021-05-10 11:50:00,86.3,86.3,86.29,86.3,23224.0,78.0886,78.0886,78.0796,78.0886,23224.0
2021-05-10 12:00:00,86.3,86.3,86.29,86.3,10879.0,78.0886,78.0886,78.0796,78.0886,10879.0
2021-05-10 12:10:00,86.3,86.3,86.29,86.3,69747.0,78.0886,78.0886,78.0796,78.0886,69747.0
2021-05-10 12:20:00,86.3,86.3,86.29,86.3,23367.0,78.0886,78.0886,78.0796,78.0886,23367.0
2021-05-10 12:30:00,86.3,86.3,86.29,86.3,37521.0,78.0886,78.0886,78.0796,78.0886,37521.0
2021-05-10 12:40:00,86.3,86.3,86.29,86.3,177493.0,78.0886,78.0886,78.0796,78.0886,177493.0
2021-05-10 12:50:00,86.3,86.3,86.29,86.3,9238.0,78.0886,78.0886,78.0796,78.0886,9238.0
2021-05-10 13:00:00,86.29,86.3,86.29,86.3,8998.0,78.0796,78.0886,78.0796,78.0886,8998.0
2021-05-10 13:10:00,86.3,86.3,86.29,86.3,5886.0,78.0886,78.0886,78.0796,78.0886,5886.0
2021-05-10 13:20:00,86.3,86.3,86.29,86.3,20785.0,78.0886,78.0886,78.0796,78.0886,20785.0
2021-05-10 13:30:00,86.3,86.3,86.29,86.29,15550.0,78.0886,78.0886,78.0796,78.0796,15550.0
2021-05-10 13:40:00,86.29,86.3,86.29,86.29,87498.0,78.0796,78.0886,78.0796,78.0796,87498.0
2021-05-10 13:50:00,86.29,86.3,86.29,86.3,10554.0,78.0796,78.0886,78.0796,78.0886,10554.0
2021-05-10 14:00:00,86.3,86.3,86.29,86.29,72465.0,78.0886,78.0886,78.0796,78.0796,72465.0
2021-05-10 14:10:00,86.29,86.3,86.29,86.29,30697.0,78.0796,78.0886,78.0796,78.0796,30697.0
2021-05-10 14:20:00,86.29,86.3,86.29,86.3,98464.0,78.0796,78.0886,78.0796,78.0886,98464.0
2021-05-10 14:30:00,86.29,86.3,86.29,86.29,182376.0,78.0796,78.0886,78.0796,78.0796,182376.0
2021-05-10 14:40:00,86.29,86.3,86.29,86.29,21598.0,78.0796,78.0886,78.0796,78.0796,21598.0
2021-05-10 14:50:00,86.29,86.3,86.28,86.29,123680.0,78.0796,78.0886,78.0705,78.0796,123680.0
2021-05-10 15:00:00,86.29,86.29,86.28,86.29,18573.0,78.0796,78.0796,78.0705,78.0796,18573.0
2021-05-10 15:10:00,86.29,86.29,86.28,86.29,11206.0,78.0796,78.0796,78.0705,78.0796,11206.0
2021-05-10 15:20:00,86.29,86.29,86.28,86.29,59303.0,78.0796,78.0796,78.0705,78.0796,59303.0
2021-05-10 15:30:00,86.29,86.29,86.28,86.29,14260.0,78.0796,78.0796,78.0705,78.0796,14260.0
2021-05-10 15:40:00,86.29,86.29,86.28,86.29,110746.0,78.0796,78.0796,78.0705,78.0796,110746.0
2021-05-10 15:50:00,86.29,86.29,86.28,86.29,110224.0,78.0796,78.0796,78.0705,78.0796,110224.0
2021-05-11 09:30:00,86.28,86.29,86.27,86.28,94989.0,78.0705,78.0796,78.0615,78.0705,94989.0
2021-05-11 09:40:00,86.28,86.28,86.27,86.28,14140.0,78.0705,78.0705,78.0615,78.0705,14140.0
2021-05-11 09:50:00,86.28,86.28,86.27,86.28,65835.0,78.0705,78.0705,78.0615,78.0705,65835.0
2021-05-11 10:00:00,86.28,86.28,86.27,86.28,16573.0,78.0705,78.0705,78.0615,78.0705,16573.0
2021-05-11 10:10:00,86.28,86.28,86.27,86.27,24600.0,78.0705,78.0705,78.0615,78.0615,24600.0
2021-05-11 10:20:00,86.28,86.28,86.27,86.28,19991.0,78.0705,78.0705,78.0615,78.0705,19991.0
2021-05-11 10:30:00,86.28,86.28,86.27,86.28,20307.0,78.0705,78.0705,78.0615,78.0705,20307.0
2021-05-11 10:40:00,86.28,86.28,86.27,86.28,25818.0,78.0705,78.0705,78.0615,78.0705,25818.0
2021-05-11 10:50:00,86.28,86.28,86.27,86.27,13602.0,78.0705,78.0705,78.0615,78.0615,13602.0
2021-05-11 11:00:00,86.27,86.28,86.27,86.28,12641.0,78.0615,78.0705,78.0615,78.0705,12641.0
2021-05-11 11:10:00,86.27,86.28,86.27,86.28,21913.0,78.0615,78.0705,78.0615,78.0705,21913.0
2021-05-11 11:20:00,86.28,86.28,86.27,86.28,52036.0,78.0705,78.0705,78.0615,78.0705,52036.0
2021-05-11 11:30:00,86.28,86.28,86.27,86.28,28461.0,78.0705,78.0705,78.0615,78.0705,28461.0
2021-05-11 11:40:00,86.28,86.28,86.27,86.27,12537.0,78.0705,78.0705,78.0615,78.0615,12537.0
2021-05-11 11:50:00,86.28,86.28,86.27,86.28,18434.0,78.0705,78.0705,78.0615,78.0705,18434.0
2021-05-11 12:00:00,86.28,86.28,86.27,86.28,19380.0,78.0705,78.0705,78.0615,78.0705,19380.0
2021-05-11 12:10:00,86.28,86.28,86.27,86.27,36515.0,78.0705,78.0705,78.0615,78.0615,36515.0
2021-05-11 12:20:00,86.28,86.28,86.27,86.28,39052.0,78.0705,78.0705,78.0615,78.0705,39052.0
2021-05-11 12:30:00,86.28,86.28,86.27,86.28,56199.0,78.0705,78.0705,78.0615,78.0705,56199.0
2021-05-11 12:40:00,86.28,86.28,86.27,86.28,41429.0,78.0705,78.0705,78.0615,78.0705,41429.0
2021-05-11 12:50:00,86.28,86.28,86.27,86.28,50919.0,78.0705,78.0705,78.0615,78.0705,50919.0
2021-05-11 13:00:00,86.28,86.28,86.27,86.28,56828.0,78.0705,78.0705,78.0615,78.0705,56828.0
2021-05-11 13:10:00,86.28,86.28,86.27,86.28,75208.0,78.0705,78.0705,78.0615,78.0705,75208.0
2021-05-11 13:20:00,86.28,86.28,86.27,86.28,50265.0,78.0705,78.0705,78.0615,78.0705,50265.0
2021-05-11 13:30:00,86.28,86.28,86.27,86.28,62749.0,78.0705,78.0705,78.0615,78.0705,62749.0
2021-05-11 13:40:00,86.28,86.28,86.27,86.28,50743.0,78.0705,78.0705,78.0615,78.0705,50743.0
2021-05-11 13:50:00,86.28,86.28,86.27,86.28,60408.0,78.0705,78.0705,78.0615,78.0705,60408.0
2021-05-11 14:00:00,86.28,86.28,86.27,86.28,131367.0,78.0705,78.0705,78.0615,78.0705,131367.0
2021-05-11 14:10:00,86.28,86.28,86.27,86.28,70608.0,78.0705,78.0705,78.0615,78.0705,70608.0
2021-05-11 14:20:00,86.28,86.28,86.27,86.28,88189.0,78.0705,78.0705,78.0615,78.0705,88189.0
2021-05-11 14:30:00,86.28,86.28,86.27,86.28,80025.0,78.0705,78.0705,78.0615,78.0705,80025.0
2021-05-11 14:40:00,86.28,86.28,86.27,86.28,117098.0,78.0705,78.0705,78.0615,78.0705,117098.0
2021-05-11 14:50:00,86.28,86.28,86.27,86.28,79870.0,78.0705,78.0705,78.0615,78.0705,79870.0
2021-05-11 15:00:00,86.28,86.28,86.27,86.27,72169.0,78.0705,78.0705,78.0615,78.0615,72169.0
2021-05-11 15:10:00,86.28,86.28,86.27,86.28,71452.0,78.0705,78.0705,78.0615,78.0705,71452.0
2021-05-11 15:20:00,86.28,86.28,86.27,86.28,68453.0,78.0705,78.0705,78.0615,78.0705,68453.0
2021-05-11 15:30:00,86.28,86.28,86.27,86.28,66991.0,78.0705,78.0705,78.0615,78.0705,66991.0
2021-05-11 15:40:00,86.28,86.28,86.27,86.28,117552.0,78.0705,78.0705,78.0615,78.0705,117552.0
2021-05-11 15:50:00,86.28,86.29,86.27,86.28,320480.0,78.0705,78.0796,78.0615,78.0705,320480.0
2021-05-12 09:30:00,86.24,86.25,86.24,86.25,27348.0,78.0343,78.0434,78.0343,78.0434,27348.0
2021-05-12 09:40:00,86.24,86.25,86.24,86.24,22196.0,78.0343,78.0434,78.0343,78.0343,22196.0
2021-05-12 09:50:00,86.25,86.25,86.24,86.25,31396.0,78.0434,78.0434,78.0343,78.0434,31396.0
2021-05-12 10:00:00,86.25,86.25,86.24,86.25,25355.0,78.0434,78.0434,78.0343,78.0434,25355.0
2021-05-12 10:10:00,86.25,86.25,86.24,86.25,50902.0,78.0434,78.0434,78.0343,78.0434,50902.0
2021-05-12 10:20:00,86.26,86.26,86.25,86.25,16017.0,78.0524,78.0524,78.0434,78.0434,16017.0
2021-05-12 10:30:00,86.25,86.26,86.25,86.25,9170.0,78.0434,78.0524,78.0434,78.0434,9170.0
2021-05-12 10:40:00,86.26,86.26,86.25,86.25,95511.0,78.0524,78.0524,78.0434,78.0434,95511.0
2021-05-12 10:50:00,86.25,86.26,86.25,86.25,20279.0,78.0434,78.0524,78.0434,78.0434,20279.0
2021-05-12 11:00:00,86.26,86.26,86.25,86.26,23447.0,78.0524,78.0524,78.0434,78.0524,23447.0
2021-05-12 11:10:00,86.25,86.26,86.25,86.25,73733.0,78.0434,78.0524,78.0434,78.0434,73733.0
2021-05-12 11:20:00,86.26,86.26,86.25,86.25,26172.0,78.0524,78.0524,78.0434,78.0434,26172.0
2021-05-12 11:30:00,86.26,86.26,86.25,86.25,137057.0,78.0524,78.0524,78.0434,78.0434,137057.0
2021-05-12 11:40:00,86.25,86.26,86.25,86.25,51648.0,78.0434,78.0524,78.0434,78.0434,51648.0
2021-05-12 11:50:00,86.25,86.26,86.25,86.26,13326.0,78.0434,78.0524,78.0434,78.0524,13326.0
2021-05-12 12:00:00,86.26,86.26,86.25,86.26,40851.0,78.0524,78.0524,78.0434,78.0524,40851.0
2021-05-12 12:10:00,86.26,86.26,86.25,86.25,9661.0,78.0524,78.0524,78.0434,78.0434,9661.0
2021-05-12 12:20:00,86.26,86.26,86.25,86.26,20750.0,78.0524,78.0524,78.0434,78.0524,20750.0
2021-05-12 12:30:00,86.26,86.26,86.25,86.26,82145.0,78.0524,78.0524,78.0434,78.0524,82145.0
2021-05-12 12:40:00,86.26,86.26,86.25,86.26,27473.0,78.0524,78.0524,78.0434,78.0524,27473.0
2021-05-12 12:50:00,86.26,86.26,86.25,86.26,44699.0,78.0524,78.0524,78.0434,78.0524,44699.0
2021-05-12 13:00:00,86.26,86.26,86.25,86.26,10629.0,78.0524,78.0524,78.0434,78.0524,10629.0
2021-05-12 13:10:00,86.26,86.26,86.25,86.26,43855.0,78.0524,78.0524,78.0434,78.0524,43855.0
2021-05-12 13:20:00,86.26,86.26,86.25,86.26,26658.0,78.0524,78.0524,78.0434,78.0524,26658.0
2021-05-12 13:30:00,86.26,86.26,86.25,86.26,122412.0,78.0524,78.0524,78.0434,78.0524,122412.0
2021-05-12 13:40:00,86.26,86.26,86.25,86.25,54489.0,78.0524,78.0524,78.0434,78.0434,54489.0
2021-05-12 13:50:00,86.26,86.26,86.25,86.26,30620.0,78.0524,78.0524,78.0434,78.0524,30620.0
2021-05-12 14:00:00,86.26,86.26,86.25,86.25,108292.0,78.0524,78.0524,78.0434,78.0434,108292.0
2021-05-12 14:10:00,86.26,86.26,86.25,86.25,57796.0,78.0524,78.0524,78.0434,78.0434,57796.0
2021-05-12 14:20:00,86.26,86.26,86.25,86.26,24544.0,78.0524,78.0524,78.0434,78.0524,24544.0
2021-05-12 14:30:00,86.26,86.26,86.25,86.25,38489.0,78.0524,78.0524,78.0434,78.0434,38489.0
2021-05-12 14:40:00,86.26,86.26,86.25,86.26,46564.0,78.0524,78.0524,78.0434,78.0524,46564.0
2021-05-12 14:50:00,86.26,86.26,86.25,86.25,18793.0,78.0524,78.0524,78.0434,78.0434,18793.0
2021-05-12 15:00:00,86.26,86.26,86.25,86.26,32615.0,78.0524,78.0524,78.0434,78.0524,32615.0
2021-05-12 15:10:00,86.25,86.26,86.25,86.26,40091.0,78.0434,78.0524,78.0434,78.0524,40091.0
2021-05-12 15:20:00,86.25,86.26,86.25,86.26,35028.0,78.0434,78.0524,78.0434,78.0524,35028.0
2021-05-12 15:30:00,86.26,86.26,86.25,86.26,258135.0,78.0524,78.0524,78.0434,78.0524,258135.0
2021-05-12 15:40:00,86.25,86.26,86.25,86.26,524716.0,78.0434,78.0524,78.0434,78.0524,524716.0
2021-05-12 15:50:00,86.26,86.26,86.25,86.26,570909.0,78.0524,78.0524,78.0434,78.0524,570909.0
2021-05-13 09:30:00,86.27,86.27,86.26,86.26,598000.0,78.0615,78.0615,78.0524,78.0524,598000.0
2021-05-13 09:40:00,86.26,86.27,86.26,86.27,18769.0,78.0524,78.0615,78.0524,78.0615,18769.0
2021-05-13 09:50:00,86.27,86.27,86.26,86.27,34716.0,78.0615,78.0615,78.0524,78.0615,34716.0
2021-05-13 10:00:00,86.27,86.27,86.26,86.26,23510.0,78.0615,78.0615,78.0524,78.0524,23510.0
2021-05-13 10:10:00,86.27,86.27,86.26,86.27,17443.0,78.0615,78.0615,78.0524,78.0615,17443.0
2021-05-13 10:20:00,86.27,86.27,86.26,86.27,35163.0,78.0615,78.0615,78.0524,78.0615,35163.0
2021-05-13 10:30:00,86.27,86.27,86.26,86.27,92003.0,78.0615,78.0615,78.0524,78.0615,92003.0
2021-05-13 10:40:00,86.27,86.27,86.26,86.27,19225.0,78.0615,78.0615,78.0524,78.0615,19225.0
2021-05-13 10:50:00,86.27,86.27,86.26,86.26,13118.0,78.0615,78.0615,78.0524,78.0524,13118.0
2021-05-13 11:00:00,86.27,86.27,86.26,86.27,20029.0,78.0615,78.0615,78.0524,78.0615,20029.0
2021-05-13 11:10:00,86.27,86.27,86.26,86.27,53851.0,78.0615,78.0615,78.0524,78.0615,53851.0
2021-05-13 11:20:00,86.27,86.27,86.26,86.27,38207.0,78.0615,78.0615,78.0524,78.0615,38207.0
2021-05-13 11:30:00,86.27,86.27,86.26,86.27,40202.0,78.0615,78.0615,78.0524,78.0615,40202.0
2021-05-13 11:40:00,86.27,86.27,86.26,86.27,48126.0,78.0615,78.0615,78.0524,78.0615,48126.0
2021-05-13 11:50:00,86.27,86.27,86.26,86.27,39194.0,78.0615,78.0615,78.0524,78.0615,39194.0
2021-05-13 12:00:00,86.26,86.28,86.26,86.28,46461.0,78.0524,78.0705,78.0524,78.0705,46461.0
2021-05-13 12:10:00,86.28,86.28,86.27,86.28,23775.0,78.0705,78.0705,78.0615,78.0705,23775.0
2021-05-13 12:20:00,86.28,86.28,86.27,86.27,26213.0,78.0705,78.0705,78.0615,78.0615,26213.0
2021-05-13 12:30:00,86.27,86.28,86.27,86.27,16010.0,78.0615,78.0705,78.0615,78.0615,16010.0
2021-05-13 12:40:00,86.28,86.28,86.27,86.27,26417.0,78.0705,78.0705,78.0615,78.0615,26417.0
2021-05-13 12:50:00,86.28,86.28,86.27,86.28,28076.0,78.0705,78.0705,78.0615,78.0705,28076.0
2021-05-13 13:00:00,86.28,86.28,86.27,86.27,39906.0,78.0705,78.0705,78.0615,78.0615,39906.0
2021-05-13 13:10:00,86.28,86.28,86.27,86.28,26780.0,78.0705,78.0705,78.0615,78.0705,26780.0
2021-05-13 13:20:00,86.28,86.28,86.27,86.28,19242.0,78.0705,78.0705,78.0615,78.0705,19242.0
2021-05-13 13:30:00,86.27,86.28,86.27,86.28,19879.0,78.0615,78.0705,78.0615,78.0705,19879.0
2021-05-13 13:40:00,86.28,86.28,86.27,86.28,71439.0,78.0705,78.0705,78.0615,78.0705,71439.0
2021-05-13 13:50:00,86.28,86.28,86.27,86.28,18293.0,78.0705,78.0705,78.0615,78.0705,18293.0
2021-05-13 14:00:00,86.28,86.28,86.27,86.27,55524.0,78.0705,78.0705,78.0615,78.0615,55524.0
2021-05-13 14:10:00,86.28,86.28,86.27,86.28,151055.0,78.0705,78.0705,78.0615,78.0705,151055.0
2021-05-13 14:20:00,86.28,86.28,86.27,86.28,23537.0,78.0705,78.0705,78.0615,78.0705,23537.0
2021-05-13 14:30:00,86.28,86.28,86.27,86.27,43610.0,78.0705,78.0705,78.0615,78.0615,43610.0
2021-05-13 14:40:00,86.27,86.28,86.27,86.28,53416.0,78.0615,78.0705,78.0615,78.0705,53416.0
2021-05-13 14:50:00,86.28,86.28,86.27,86.27,80839.0,78.0705,78.0705,78.0615,78.0615,80839.0
2021-05-13 15:00:00,86.28,86.28,86.27,86.28,68016.0,78.0705,78.0705,78.0615,78.0705,68016.0
2021-05-13 15:10:00,86.27,86.28,86.27,86.28,122978.0,78.0615,78.0705,78.0615,78.0705,122978.0
2021-05-13 15:20:00,86.28,86.28,86.27,86.28,1263928.0,78.0705,78.0705,78.0615,78.0705,1263928.0
2021-05-13 15:30:00,86.27,86.28,86.27,86.27,158815.0,78.0615,78.0705,78.0615,78.0615,158815.0
2021-05-13 15:40:00,86.28,86.28,86.27,86.28,353629.0,78.0705,78.0705,78.0615,78.0705,353629.0
2021-05-13 15:50:00,86.28,86.28,86.27,86.28,592885.0,78.0705,78.0705,78.0615,78.0705,592885.0
2021-05-14 09:30:00,86.28,86.29,86.28,86.28,23706.0,78.0705,78.0796,78.0705,78.0705,23706.0
2021-05-14 09:40:00,86.28,86.29,86.28,86.28,10828.0,78.0705,78.0796,78.0705,78.0705,10828.0
2021-05-14 09:50:00,86.29,86.29,86.28,86.29,7526.0,78.0796,78.0796,78.0705,78.0796,7526.0
2021-05-14 10:00:00,86.29,86.29,86.28,86.29,40486.0,78.0796,78.0796,78.0705,78.0796,40486.0
2021-05-14 10:10:00,86.29,86.29,86.28,86.28,11451.0,78.0796,78.0796,78.0705,78.0705,11451.0
2021-05-14 10:20:00,86.28,86.29,86.28,86.28,12480.0,78.0705,78.0796,78.0705,78.0705,12480.0
2021-05-14 10:30:00,86.28,86.29,86.28,86.28,11554.0,78.0705,78.0796,78.0705,78.0705,11554.0
2021-05-14 10:40:00,86.28,86.29,86.28,86.28,29346.0,78.0705,78.0796,78.0705,78.0705,29346.0
2021-05-14 10:50:00,86.28,86.29,86.28,86.28,48378.0,78.0705,78.0796,78.0705,78.0705,48378.0
2021-05-14 11:00:00,86.29,86.29,86.28,86.29,8229.0,78.0796,78.0796,78.0705,78.0796,8229.0
2021-05-14 11:10:00,86.28,86.29,86.28,86.29,36525.0,78.0705,78.0796,78.0705,78.0796,36525.0
2021-05-14 11:20:00,86.29,86.29,86.28,86.29,18848.0,78.0796,78.0796,78.0705,78.0796,18848.0
2021-05-14 11:30:00,86.29,86.29,86.28,86.29,7822.0,78.0796,78.0796,78.0705,78.0796,7822.0
2021-05-14 11:40:00,86.29,86.29,86.28,86.29,17421.0,78.0796,78.0796,78.0705,78.0796,17421.0
2021-05-14 11:50:00,86.29,86.29,86.28,86.29,17023.0,78.0796,78.0796,78.0705,78.0796,17023.0
2021-05-14 12:00:00,86.29,86.29,86.28,86.29,4430.0,78.0796,78.0796,78.0705,78.0796,4430.0
2021-05-14 12:10:00,86.28,86.29,86.28,86.28,20668.0,78.0705,78.0796,78.0705,78.0705,20668.0
2021-05-14 12:20:00,86.29,86.29,86.28,86.28,9647.0,78.0796,78.0796,78.0705,78.0705,9647.0
2021-05-14 12:30:00,86.29,86.29,86.28,86.29,9017.0,78.0796,78.0796,78.0705,78.0796,9017.0
2021-05-14 12:40:00,86.29,86.29,86.28,86.29,5330.0,78.0796,78.0796,78.0705,78.0796,5330.0
2021-05-14 12:50:00,86.29,86.29,86.28,86.29,7770.0,78.0796,78.0796,78.0705,78.0796,7770.0
2021-05-14 13:00:00,86.28,86.29,86.28,86.29,7341.0,78.0705,78.0796,78.0705,78.0796,7341.0
2021-05-14 13:10:00,86.29,86.29,86.28,86.29,9271.0,78.0796,78.0796,78.0705,78.0796,9271.0
2021-05-14 13:20:00,86.28,86.29,86.28,86.29,12534.0,78.0705,78.0796,78.0705,78.0796,12534.0
2021-05-14 13:30:00,86.29,86.29,86.28,86.29,14046.0,78.0796,78.0796,78.0705,78.0796,14046.0
2021-05-14 13:40:00,86.28,86.29,86.28,86.28,27964.0,78.0705,78.0796,78.0705,78.0705,27964.0
2021-05-14 13:50:00,86.28,86.29,86.28,86.28,79750.0,78.0705,78.0796,78.0705,78.0705,79750.0
2021-05-14 14:00:00,86.29,86.29,86.28,86.28,13900.0,78.0796,78.0796,78.0705,78.0705,13900.0
2021-05-14 14:10:00,86.28,86.29,86.28,86.29,32889.0,78.0705,78.0796,78.0705,78.0796,32889.0
2021-05-14 14:20:00,86.29,86.29,86.28,86.28,44864.0,78.0796,78.0796,78.0705,78.0705,44864.0
2021-05-14 14:30:00,86.28,86.29,86.28,86.28,44734.0,78.0705,78.0796,78.0705,78.0705,44734.0
2021-05-14 14:40:00,86.28,86.29,86.28,86.29,104712.0,78.0705,78.0796,78.0705,78.0796,104712.0
2021-05-14 14:50:00,86.29,86.29,86.28,86.28,49553.0,78.0796,78.0796,78.0705,78.0705,49553.0
2021-05-14 15:00:00,86.29,86.29,86.28,86.28,53182.0,78.0796,78.0796,78.0705,78.0705,53182.0
2021-05-14 15:10:00,86.28,86.29,86.28,86.29,49103.0,78.0705,78.0796,78.0705,78.0796,49103.0
2021-05-14 15:20:00,86.29,86.29,86.28,86.29,764354.0,78.0796,78.0796,78.0705,78.0796,764354.0
2021-05-14 15:30:00,86.29,86.29,86.28,86.28,74835.0,78.0796,78.0796,78.0705,78.0705,74835.0
2021-05-14 15:40:00,86.28,86.29,86.28,86.29,726200.0,78.0705,78.0796,78.0705,78.0796,726200.0
2021-05-14 15:50:00,86.28,86.29,86.28,86.28,377796.0,78.0705,78.0796,78.0705,78.0705,377796.0
2021-05-17 09:30:00,86.27,86.28,86.27,86.28,121544.0,78.0615,78.0705,78.0615,78.0705,121544.0
2021-05-17 09:40:00,86.28,86.28,86.27,86.27,12786.0,78.0705,78.0705,78.0615,78.0615,12786.0
2021-05-17 09:50:00,86.28,86.28,86.27,86.28,24028.0,78.0705,78.0705,78.0615,78.0705,24028.0
2021-05-17 10:00:00,86.28,86.28,86.27,86.28,10226.0,78.0705,78.0705,78.0615,78.0705,10226.0
2021-05-17 10:10:00,86.27,86.28,86.27,86.28,176416.0,78.0615,78.0705,78.0615,78.0705,176416.0
2021-05-17 10:20:00,86.27,86.28,86.27,86.28,30047.0,78.0615,78.0705,78.0615,78.0705,30047.0
2021-05-17 10:30:00,86.28,86.28,86.27,86.28,18713.0,78.0705,78.0705,78.0615,78.0705,18713.0
2021-05-17 10:40:00,86.27,86.28,86.27,86.27,29023.0,78.0615,78.0705,78.0615,78.0615,29023.0
2021-05-17 10:50:00,86.27,86.28,86.27,86.28,37536.0,78.0615,78.0705,78.0615,78.0705,37536.0
2021-05-17 11:00:00,86.27,86.28,86.27,86.27,12039.0,78.0615,78.0705,78.0615,78.0615,12039.0
2021-05-17 11:10:00,86.27,86.28,86.27,86.27,17378.0,78.0615,78.0705,78.0615,78.0615,17378.0
2021-05-17 11:20:00,86.28,86.28,86.27,86.28,60325.0,78.0705,78.0705,78.0615,78.0705,60325.0
2021-05-17 11:30:00,86.28,86.28,86.27,86.28,32675.0,78.0705,78.0705,78.0615,78.0705,32675.0
2021-05-17 11:40:00,86.28,86.28,86.27,86.28,18705.0,78.0705,78.0705,78.0615,78.0705,18705.0
2021-05-17 11:50:00,86.28,86.28,86.27,86.28,25957.0,78.0705,78.0705,78.0615,78.0705,25957.0
2021-05-17 12:00:00,86.28,86.28,86.27,86.28,19040.0,78.0705,78.0705,78.0615,78.0705,19040.0
2021-05-17 12:10:00,86.28,86.28,86.27,86.28,11176.0,78.0705,78.0705,78.0615,78.0705,11176.0
2021-05-17 12:20:00,86.28,86.28,86.27,86.28,60976.0,78.0705,78.0705,78.0615,78.0705,60976.0
2021-05-17 12:30:00,86.28,86.28,86.27,86.28,19145.0,78.0705,78.0705,78.0615,78.0705,19145.0
2021-05-17 12:40:00,86.28,86.28,86.27,86.28,55233.0,78.0705,78.0705,78.0615,78.0705,55233.0
2021-05-17 12:50:00,86.28,86.28,86.27,86.28,18704.0,78.0705,78.0705,78.0615,78.0705,18704.0
2021-05-17 13:00:00,86.28,86.28,86.27,86.28,19976.0,78.0705,78.0705,78.0615,78.0705,19976.0
2021-05-17 13:10:00,86.28,86.28,86.27,86.28,27511.0,78.0705,78.0705,78.0615,78.0705,27511.0
2021-05-17 13:20:00,86.28,86.28,86.27,86.28,11842.0,78.0705,78.0705,78.0615,78.0705,11842.0
2021-05-17 13:30:00,86.28,86.28,86.27,86.28,15932.0,78.0705,78.0705,78.0615,78.0705,15932.0
2021-05-17 13:40:00,86.28,86.28,86.27,86.28,212287.0,78.0705,78.0705,78.0615,78.0705,212287.0
2021-05-17 13:50:00,86.28,86.28,86.27,86.28,51530.0,78.0705,78.0705,78.0615,78.0705,51530.0
2021-05-17 14:00:00,86.28,86.28,86.27,86.28,110124.0,78.0705,78.0705,78.0615,78.0705,110124.0
2021-05-17 14:10:00,86.28,86.28,86.27,86.28,27524.0,78.0705,78.0705,78.0615,78.0705,27524.0
2021-05-17 14:20:00,86.28,86.29,86.27,86.27,890080.0,78.0705,78.0796,78.0615,78.0615,890080.0
2021-05-17 14:30:00,86.28,86.29,86.27,86.28,38720.0,78.0705,78.0796,78.0615,78.0705,38720.0
2021-05-17 14:40:00,86.28,86.29,86.28,86.28,30914.0,78.0705,78.0796,78.0705,78.0705,30914.0
2021-05-17 14:50:00,86.28,86.29,86.28,86.28,44408.0,78.0705,78.0796,78.0705,78.0705,44408.0
2021-05-17 15:00:00,86.28,86.29,86.28,86.28,11102.0,78.0705,78.0796,78.0705,78.0705,11102.0
2021-05-17 15:10:00,86.28,86.29,86.28,86.29,29279.0,78.0705,78.0796,78.0705,78.0796,29279.0
2021-05-17 15:20:00,86.28,86.29,86.28,86.28,237459.0,78.0705,78.0796,78.0705,78.0705,237459.0
2021-05-17 15:30:00,86.28,86.29,86.28,86.28,43430.0,78.0705,78.0796,78.0705,78.0705,43430.0
2021-05-17 15:40:00,86.28,86.29,86.28,86.28,486083.0,78.0705,78.0796,78.0705,78.0705,486083.0
2021-05-17 15:50:00,86.29,86.29,86.28,86.28,190610.0,78.0796,78.0796,78.0705,78.0705,190610.0
2021-05-18 09:30:00,86.29,86.29,86.28,86.28,53054.0,78.0796,78.0796,78.0705,78.0705,53054.0
2021-05-18 09:40:00,86.28,86.29,86.28,86.28,77018.0,78.0705,78.0796,78.0705,78.0705,77018.0
2021-05-18 09:50:00,86.29,86.29,86.28,86.28,36846.0,78.0796,78.0796,78.0705,78.0705,36846.0
2021-05-18 10:00:00,86.29,86.29,86.28,86.28,11334.0,78.0796,78.0796,78.0705,78.0705,11334.0
2021-05-18 10:10:00,86.28,86.29,86.28,86.28,15719.0,78.0705,78.0796,78.0705,78.0705,15719.0
2021-05-18 10:20:00,86.28,86.29,86.28,86.28,220193.0,78.0705,78.0796,78.0705,78.0705,220193.0
2021-05-18 10:30:00,86.29,86.29,86.28,86.28,46960.0,78.0796,78.0796,78.0705,78.0705,46960.0
2021-05-18 10:40:00,86.29,86.29,86.28,86.28,43999.0,78.0796,78.0796,78.0705,78.0705,43999.0
2021-05-18 10:50:00,86.28,86.29,86.28,86.29,9561.0,78.0705,78.0796,78.0705,78.0796,9561.0
2021-05-18 11:00:00,86.29,86.29,86.28,86.29,12984.0,78.0796,78.0796,78.0705,78.0796,12984.0
2021-05-18 11:10:00,86.29,86.29,86.28,86.29,14957.0,78.0796,78.0796,78.0705,78.0796,14957.0
2021-05-18 11:20:00,86.28,86.29,86.28,86.28,15887.0,78.0705,78.0796,78.0705,78.0705,15887.0
2021-05-18 11:30:00,86.29,86.29,86.28,86.28,15722.0,78.0796,78.0796,78.0705,78.0705,15722.0
2021-05-18 11:40:00,86.29,86.29,86.28,86.29,5811.0,78.0796,78.0796,78.0705,78.0796,5811.0
2021-05-18 11:50:00,86.29,86.29,86.28,86.28,8779.0,78.0796,78.0796,78.0705,78.0705,8779.0
2021-05-18 12:00:00,86.28,86.29,86.28,86.29,11128.0,78.0705,78.0796,78.0705,78.0796,11128.0
2021-05-18 12:10:00,86.29,86.29,86.28,86.29,34192.0,78.0796,78.0796,78.0705,78.0796,34192.0
2021-05-18 12:20:00,86.29,86.29,86.28,86.28,10938.0,78.0796,78.0796,78.0705,78.0705,10938.0
2021-05-18 12:30:00,86.28,86.29,86.28,86.28,8146.0,78.0705,78.0796,78.0705,78.0705,8146.0
2021-05-18 12:40:00,86.28,86.29,86.28,86.28,22942.0,78.0705,78.0796,78.0705,78.0705,22942.0
2021-05-18 12:50:00,86.28,86.29,86.28,86.28,19248.0,78.0705,78.0796,78.0705,78.0705,19248.0
2021-05-18 13:00:00,86.29,86.29,86.28,86.29,3850.0,78.0796,78.0796,78.0705,78.0796,3850.0
2021-05-18 13:10:00,86.29,86.29,86.28,86.28,20175.0,78.0796,78.0796,78.0705,78.0705,20175.0
2021-05-18 13:20:00,86.29,86.29,86.28,86.28,16765.0,78.0796,78.0796,78.0705,78.0705,16765.0
2021-05-18 13:30:00,86.28,86.29,86.28,86.29,5212.0,78.0705,78.0796,78.0705,78.0796,5212.0
2021-05-18 13:40:00,86.29,86.29,86.28,86.29,18505.0,78.0796,78.0796,78.0705,78.0796,18505.0
2021-05-18 13:50:00,86.29,86.29,86.28,86.29,61717.0,78.0796,78.0796,78.0705,78.0796,61717.0
2021-05-18 14:00:00,86.29,86.29,86.28,86.28,22406.0,78.0796,78.0796,78.0705,78.0705,22406.0
2021-05-18 14:10:00,86.28,86.29,86.28,86.29,54768.0,78.0705,78.0796,78.0705,78.0796,54768.0
2021-05-18 14:20:00,86.29,86.29,86.28,86.28,14298.0,78.0796,78.0796,78.0705,78.0705,14298.0
2021-05-18 14:30:00,86.28,86.29,86.28,86.29,9371.0,78.0705,78.0796,78.0705,78.0796,9371.0
2021-05-18 14:40:00,86.29,86.29,86.28,86.29,24170.0,78.0796,78.0796,78.0705,78.0796,24170.0
2021-05-18 14:50:00,86.28,86.29,86.28,86.28,8949.0,78.0705,78.0796,78.0705,78.0705,8949.0
2021-05-18 15:00:00,86.28,86.29,86.28,86.29,9957.0,78.0705,78.0796,78.0705,78.0796,9957.0
2021-05-18 15:10:00,86.29,86.29,86.28,86.29,9246.0,78.0796,78.0796,78.0705,78.0796,9246.0
2021-05-18 15:20:00,86.28,86.29,86.28,86.28,143803.0,78.0705,78.0796,78.0705,78.0705,143803.0
2021-05-18 15:30:00,86.29,86.29,86.28,86.28,443925.0,78.0796,78.0796,78.0705,78.0705,443925.0
2021-05-18 15:40:00,86.28,86.29,86.28,86.29,767748.0,78.0705,78.0796,78.0705,78.0796,767748.0
2021-05-18 15:50:00,86.28,86.29,86.28,86.29,848604.0,78.0705,78.0796,78.0705,78.0796,848604.0
2021-05-19 09:30:00,86.29,86.3,86.29,86.29,132302.0,78.0796,78.0886,78.0796,78.0796,132302.0
2021-05-19 09:40:00,86.29,86.3,86.29,86.29,41171.0,78.0796,78.0886,78.0796,78.0796,41171.0
2021-05-19 09:50:00,86.29,86.3,86.29,86.29,11803.0,78.0796,78.0886,78.0796,78.0796,11803.0
2021-05-19 10:00:00,86.29,86.3,86.29,86.29,13345.0,78.0796,78.0886,78.0796,78.0796,13345.0
2021-05-19 10:10:00,86.29,86.3,86.29,86.29,8107.0,78.0796,78.0886,78.0796,78.0796,8107.0
2021-05-19 10:20:00,86.3,86.3,86.29,86.29,11656.0,78.0886,78.0886,78.0796,78.0796,11656.0
2021-05-19 10:30:00,86.29,86.3,86.29,86.3,89234.0,78.0796,78.0886,78.0796,78.0886,89234.0
2021-05-19 10:40:00,86.29,86.3,86.29,86.3,109246.0,78.0796,78.0886,78.0796,78.0886,109246.0
2021-05-19 10:50:00,86.3,86.3,86.29,86.3,13971.0,78.0886,78.0886,78.0796,78.0886,13971.0
2021-05-19 11:00:00,86.29,86.3,86.29,86.29,10205.0,78.0796,78.0886,78.0796,78.0796,10205.0
2021-05-19 11:10:00,86.3,86.3,86.29,86.3,48700.0,78.0886,78.0886,78.0796,78.0886,48700.0
2021-05-19 11:20:00,86.3,86.3,86.29,86.29,23435.0,78.0886,78.0886,78.0796,78.0796,23435.0
2021-05-19 11:30:00,86.3,86.3,86.29,86.3,23760.0,78.0886,78.0886,78.0796,78.0886,23760.0
2021-05-19 11:40:00,86.3,86.3,86.29,86.29,35456.0,78.0886,78.0886,78.0796,78.0796,35456.0
2021-05-19 11:50:00,86.29,86.3,86.29,86.29,17157.0,78.0796,78.0886,78.0796,78.0796,17157.0
2021-05-19 12:00:00,86.29,86.3,86.29,86.3,15238.0,78.0796,78.0886,78.0796,78.0886,15238.0
2021-05-19 12:10:00,86.3,86.3,86.29,86.29,16899.0,78.0886,78.0886,78.0796,78.0796,16899.0
2021-05-19 12:20:00,86.3,86.3,86.29,86.3,12075.0,78.0886,78.0886,78.0796,78.0886,12075.0
2021-05-19 12:30:00,86.29,86.3,86.29,86.3,24216.0,78.0796,78.0886,78.0796,78.0886,24216.0
2021-05-19 12:40:00,86.29,86.3,86.29,86.3,22409.0,78.0796,78.0886,78.0796,78.0886,22409.0
2021-05-19 12:50:00,86.3,86.3,86.29,86.3,34269.0,78.0886,78.0886,78.0796,78.0886,34269.0
2021-05-19 13:00:00,86.29,86.3,86.29,86.3,28874.0,78.0796,78.0886,78.0796,78.0886,28874.0
2021-05-19 13:10:00,86.3,86.3,86.29,86.3,9611.0,78.0886,78.0886,78.0796,78.0886,9611.0
2021-05-19 13:20:00,86.29,86.3,86.29,86.29,13784.0,78.0796,78.0886,78.0796,78.0796,13784.0
2021-05-19 13:30:00,86.29,86.3,86.29,86.29,11199.0,78.0796,78.0886,78.0796,78.0796,11199.0
2021-05-19 13:40:00,86.3,86.3,86.29,86.3,25244.0,78.0886,78.0886,78.0796,78.0886,25244.0
2021-05-19 13:50:00,86.29,86.3,86.29,86.3,13040.0,78.0796,78.0886,78.0796,78.0886,13040.0
2021-05-19 14:00:00,86.3,86.3,86.27,86.28,321781.0,78.0886,78.0886,78.0615,78.0705,321781.0
2021-05-19 14:10:00,86.28,86.28,86.26,86.26,335223.0,78.0705,78.0705,78.0524,78.0524,335223.0
2021-05-19 14:20:00,86.27,86.27,86.26,86.27,72842.0,78.0615,78.0615,78.0524,78.0615,72842.0
2021-05-19 14:30:00,86.27,86.27,86.26,86.27,1367678.0,78.0615,78.0615,78.0524,78.0615,1367678.0
2021-05-19 14:40:00,86.26,86.27,86.26,86.26,15332.0,78.0524,78.0615,78.0524,78.0524,15332.0
2021-05-19 14:50:00,86.27,86.27,86.26,86.27,18667.0,78.0615,78.0615,78.0524,78.0615,18667.0
2021-05-19 15:00:00,86.27,86.27,86.26,86.26,18315.0,78.0615,78.0615,78.0524,78.0524,18315.0
2021-05-19 15:10:00,86.27,86.27,86.26,86.27,14492.0,78.0615,78.0615,78.0524,78.0615,14492.0
2021-05-19 15:20:00,86.27,86.27,86.26,86.27,43783.0,78.0615,78.0615,78.0524,78.0615,43783.0
2021-05-19 15:30:00,86.27,86.27,86.26,86.27,421828.0,78.0615,78.0615,78.0524,78.0615,421828.0
2021-05-19 15:40:00,86.27,86.27,86.26,86.27,476391.0,78.0615,78.0615,78.0524,78.0615,476391.0
2021-05-19 15:50:00,86.27,86.28,86.26,86.27,948380.0,78.0615,78.0705,78.0524,78.0615,948380.0
2021-05-20 09:30:00,86.28,86.28,86.27,86.28,48877.0,78.0705,78.0705,78.0615,78.0705,48877.0
2021-05-20 09:40:00,86.28,86.28,86.27,86.28,151595.0,78.0705,78.0705,78.0615,78.0705,151595.0
2021-05-20 09:50:00,86.28,86.28,86.27,86.28,56530.0,78.0705,78.0705,78.0615,78.0705,56530.0
2021-05-20 10:00:00,86.28,86.29,86.27,86.29,40408.0,78.0705,78.0796,78.0615,78.0796,40408.0
2021-05-20 10:10:00,86.28,86.29,86.28,86.28,13882.0,78.0705,78.0796,78.0705,78.0705,13882.0
2021-05-20 10:20:00,86.29,86.29,86.28,86.29,13026.0,78.0796,78.0796,78.0705,78.0796,13026.0
2021-05-20 10:30:00,86.29,86.29,86.28,86.29,20886.0,78.0796,78.0796,78.0705,78.0796,20886.0
2021-05-20 10:40:00,86.29,86.29,86.28,86.29,22644.0,78.0796,78.0796,78.0705,78.0796,22644.0
2021-05-20 10:50:00,86.29,86.29,86.28,86.28,4859.0,78.0796,78.0796,78.0705,78.0705,4859.0
2021-05-20 11:00:00,86.28,86.29,86.28,86.29,28422.0,78.0705,78.0796,78.0705,78.0796,28422.0
2021-05-20 11:10:00,86.29,86.29,86.28,86.29,29135.0,78.0796,78.0796,78.0705,78.0796,29135.0
2021-05-20 11:20:00,86.29,86.29,86.28,86.29,24640.0,78.0796,78.0796,78.0705,78.0796,24640.0
2021-05-20 11:30:00,86.29,86.29,86.28,86.29,13667.0,78.0796,78.0796,78.0705,78.0796,13667.0
2021-05-20 11:40:00,86.29,86.29,86.28,86.29,19987.0,78.0796,78.0796,78.0705,78.0796,19987.0
2021-05-20 11:50:00,86.29,86.29,86.28,86.29,12023.0,78.0796,78.0796,78.0705,78.0796,12023.0
2021-05-20 12:00:00,86.28,86.29,86.28,86.29,12756.0,78.0705,78.0796,78.0705,78.0796,12756.0
2021-05-20 12:10:00,86.29,86.29,86.28,86.29,28033.0,78.0796,78.0796,78.0705,78.0796,28033.0
2021-05-20 12:20:00,86.29,86.29,86.28,86.28,21353.0,78.0796,78.0796,78.0705,78.0705,21353.0
2021-05-20 12:30:00,86.29,86.29,86.28,86.29,39523.0,78.0796,78.0796,78.0705,78.0796,39523.0
2021-05-20 12:40:00,86.29,86.29,86.28,86.29,115797.0,78.0796,78.0796,78.0705,78.0796,115797.0
2021-05-20 12:50:00,86.28,86.29,86.28,86.29,18307.0,78.0705,78.0796,78.0705,78.0796,18307.0
2021-05-20 13:00:00,86.29,86.29,86.28,86.28,16523.0,78.0796,78.0796,78.0705,78.0705,16523.0
2021-05-20 13:10:00,86.29,86.29,86.28,86.29,11901.0,78.0796,78.0796,78.0705,78.0796,11901.0
2021-05-20 13:20:00,86.29,86.29,86.28,86.29,165779.0,78.0796,78.0796,78.0705,78.0796,165779.0
2021-05-20 13:30:00,86.29,86.29,86.28,86.29,10380.0,78.0796,78.0796,78.0705,78.0796,10380.0
2021-05-20 13:40:00,86.29,86.29,86.28,86.29,23699.0,78.0796,78.0796,78.0705,78.0796,23699.0
2021-05-20 13:50:00,86.29,86.29,86.28,86.29,103770.0,78.0796,78.0796,78.0705,78.0796,103770.0
2021-05-20 14:00:00,86.29,86.29,86.28,86.29,92643.0,78.0796,78.0796,78.0705,78.0796,92643.0
2021-05-20 14:10:00,86.29,86.29,86.28,86.29,47373.0,78.0796,78.0796,78.0705,78.0796,47373.0
2021-05-20 14:20:00,86.29,86.29,86.28,86.29,14647.0,78.0796,78.0796,78.0705,78.0796,14647.0
2021-05-20 14:30:00,86.29,86.29,86.28,86.29,11578.0,78.0796,78.0796,78.0705,78.0796,11578.0
2021-05-20 14:40:00,86.29,86.29,86.28,86.29,445200.0,78.0796,78.0796,78.0705,78.0796,445200.0
2021-05-20 14:50:00,86.29,86.29,86.28,86.29,16248.0,78.0796,78.0796,78.0705,78.0796,16248.0
2021-05-20 15:00:00,86.29,86.29,86.28,86.29,51846.0,78.0796,78.0796,78.0705,78.0796,51846.0
2021-05-20 15:10:00,86.29,86.29,86.28,86.29,29090.0,78.0796,78.0796,78.0705,78.0796,29090.0
2021-05-20 15:20:00,86.29,86.3,86.28,86.29,49248.0,78.0796,78.0886,78.0705,78.0796,49248.0
2021-05-20 15:30:00,86.29,86.3,86.29,86.29,128041.0,78.0796,78.0886,78.0796,78.0796,128041.0
2021-05-20 15:40:00,86.3,86.3,86.29,86.29,28404.0,78.0886,78.0886,78.0796,78.0796,28404.0
2021-05-20 15:50:00,86.29,86.3,86.29,86.29,1117819.0,78.0796,78.0886,78.0796,78.0796,1117819.0
2021-05-21 09:30:00,86.3,86.3,86.29,86.29,37398.0,78.0886,78.0886,78.0796,78.0796,37398.0
2021-05-21 09:40:00,86.29,86.3,86.29,86.3,40252.0,78.0796,78.0886,78.0796,78.0886,40252.0
2021-05-21 09:50:00,86.29,86.3,86.29,86.29,10474.0,78.0796,78.0886,78.0796,78.0796,10474.0
2021-05-21 10:00:00,86.3,86.3,86.28,86.29,75519.0,78.0886,78.0886,78.0705,78.0796,75519.0
2021-05-21 10:10:00,86.29,86.29,86.28,86.29,7687.0,78.0796,78.0796,78.0705,78.0796,7687.0
2021-05-21 10:20:00,86.28,86.29,86.28,86.29,16157.0,78.0705,78.0796,78.0705,78.0796,16157.0
2021-05-21 10:30:00,86.28,86.29,86.28,86.28,16162.0,78.0705,78.0796,78.0705,78.0705,16162.0
2021-05-21 10:40:00,86.28,86.29,86.28,86.29,10886.0,78.0705,78.0796,78.0705,78.0796,10886.0
2021-05-21 10:50:00,86.29,86.29,86.28,86.29,11218.0,78.0796,78.0796,78.0705,78.0796,11218.0
2021-05-21 11:00:00,86.29,86.29,86.28,86.29,7351.0,78.0796,78.0796,78.0705,78.0796,7351.0
2021-05-21 11:10:00,86.29,86.29,86.28,86.29,12214.0,78.0796,78.0796,78.0705,78.0796,12214.0
2021-05-21 11:20:00,86.29,86.29,86.28,86.29,8460.0,78.0796,78.0796,78.0705,78.0796,8460.0
2021-05-21 11:30:00,86.29,86.29,86.28,86.29,23439.0,78.0796,78.0796,78.0705,78.0796,23439.0
2021-05-21 11:40:00,86.29,86.29,86.28,86.28,23194.0,78.0796,78.0796,78.0705,78.0705,23194.0
2021-05-21 11:50:00,86.29,86.29,86.28,86.29,26915.0,78.0796,78.0796,78.0705,78.0796,26915.0
2021-05-21 12:00:00,86.29,86.29,86.28,86.29,32043.0,78.0796,78.0796,78.0705,78.0796,32043.0
2021-05-21 12:10:00,86.29,86.29,86.28,86.28,33038.0,78.0796,78.0796,78.0705,78.0705,33038.0
2021-05-21 12:20:00,86.29,86.29,86.28,86.29,7221.0,78.0796,78.0796,78.0705,78.0796,7221.0
2021-05-21 12:30:00,86.29,86.29,86.28,86.29,10158.0,78.0796,78.0796,78.0705,78.0796,10158.0
2021-05-21 12:40:00,86.29,86.29,86.28,86.29,2508.0,78.0796,78.0796,78.0705,78.0796,2508.0
2021-05-21 12:50:00,86.29,86.29,86.28,86.28,10385.0,78.0796,78.0796,78.0705,78.0705,10385.0
2021-05-21 13:00:00,86.29,86.29,86.28,86.29,7204.0,78.0796,78.0796,78.0705,78.0796,7204.0
2021-05-21 13:10:00,86.28,86.29,86.28,86.29,21474.0,78.0705,78.0796,78.0705,78.0796,21474.0
2021-05-21 13:20:00,86.29,86.29,86.28,86.29,5483.0,78.0796,78.0796,78.0705,78.0796,5483.0
2021-05-21 13:30:00,86.29,86.29,86.28,86.29,9992.0,78.0796,78.0796,78.0705,78.0796,9992.0
2021-05-21 13:40:00,86.29,86.29,86.28,86.29,14147.0,78.0796,78.0796,78.0705,78.0796,14147.0
2021-05-21 13:50:00,86.29,86.29,86.28,86.29,32663.0,78.0796,78.0796,78.0705,78.0796,32663.0
2021-05-21 14:00:00,86.29,86.29,86.28,86.29,37677.0,78.0796,78.0796,78.0705,78.0796,37677.0
2021-05-21 14:10:00,86.29,86.29,86.28,86.29,11828.0,78.0796,78.0796,78.0705,78.0796,11828.0
2021-05-21 14:20:00,86.28,86.29,86.28,86.29,11700.0,78.0705,78.0796,78.0705,78.0796,11700.0
2021-05-21 14:30:00,86.29,86.29,86.28,86.29,4149.0,78.0796,78.0796,78.0705,78.0796,4149.0
2021-05-21 14:40:00,86.29,86.29,86.28,86.29,20442.0,78.0796,78.0796,78.0705,78.0796,20442.0
2021-05-21 14:50:00,86.29,86.29,86.28,86.29,8001.0,78.0796,78.0796,78.0705,78.0796,8001.0
2021-05-21 15:00:00,86.29,86.29,86.28,86.29,13252.0,78.0796,78.0796,78.0705,78.0796,13252.0
2021-05-21 15:10:00,86.29,86.29,86.28,86.29,13627.0,78.0796,78.0796,78.0705,78.0796,13627.0
2021-05-21 15:20:00,86.29,86.29,86.28,86.29,8817.0,78.0796,78.0796,78.0705,78.0796,8817.0
2021-05-21 15:30:00,86.29,86.29,86.28,86.29,112474.0,78.0796,78.0796,78.0705,78.0796,112474.0
2021-05-21 15:40:00,86.29,86.29,86.28,86.28,321001.0,78.0796,78.0796,78.0705,78.0705,321001.0
2021-05-21 15:50:00,86.29,86.29,86.28,86.28,162806.0,78.0796,78.0796,78.0705,78.0705,162806.0
2021-05-24 09:30:00,86.29,86.29,86.28,86.28,38745.0,78.0796,78.0796,78.0705,78.0705,38745.0
2021-05-24 09:40:00,86.29,86.29,86.28,86.29,15632.0,78.0796,78.0796,78.0705,78.0796,15632.0
2021-05-24 09:50:00,86.28,86.29,86.28,86.29,28605.0,78.0705,78.0796,78.0705,78.0796,28605.0
2021-05-24 10:00:00,86.28,86.29,86.28,86.29,21468.0,78.0705,78.0796,78.0705,78.0796,21468.0
2021-05-24 10:10:00,86.29,86.29,86.28,86.29,61255.0,78.0796,78.0796,78.0705,78.0796,61255.0
2021-05-24 10:20:00,86.29,86.29,86.28,86.29,41415.0,78.0796,78.0796,78.0705,78.0796,41415.0
2021-05-24 10:30:00,86.29,86.29,86.28,86.29,61022.0,78.0796,78.0796,78.0705,78.0796,61022.0
2021-05-24 10:40:00,86.29,86.29,86.28,86.29,189958.0,78.0796,78.0796,78.0705,78.0796,189958.0
2021-05-24 10:50:00,86.29,86.29,86.28,86.29,41138.0,78.0796,78.0796,78.0705,78.0796,41138.0
2021-05-24 11:00:00,86.28,86.29,86.28,86.29,12375.0,78.0705,78.0796,78.0705,78.0796,12375.0
2021-05-24 11:10:00,86.29,86.29,86.28,86.29,17131.0,78.0796,78.0796,78.0705,78.0796,17131.0
2021-05-24 11:20:00,86.29,86.29,86.28,86.29,30072.0,78.0796,78.0796,78.0705,78.0796,30072.0
2021-05-24 11:30:00,86.29,86.29,86.28,86.29,18725.0,78.0796,78.0796,78.0705,78.0796,18725.0
2021-05-24 11:40:00,86.29,86.29,86.28,86.29,21136.0,78.0796,78.0796,78.0705,78.0796,21136.0
2021-05-24 11:50:00,86.29,86.29,86.28,86.29,22935.0,78.0796,78.0796,78.0705,78.0796,22935.0
2021-05-24 12:00:00,86.29,86.29,86.28,86.29,117457.0,78.0796,78.0796,78.0705,78.0796,117457.0
2021-05-24 12:10:00,86.29,86.29,86.28,86.29,47179.0,78.0796,78.0796,78.0705,78.0796,47179.0
2021-05-24 12:20:00,86.29,86.29,86.28,86.29,18352.0,78.0796,78.0796,78.0705,78.0796,18352.0
2021-05-24 12:30:00,86.29,86.29,86.28,86.29,18386.0,78.0796,78.0796,78.0705,78.0796,18386.0
2021-05-24 12:40:00,86.29,86.29,86.28,86.29,9066.0,78.0796,78.0796,78.0705,78.0796,9066.0
2021-05-24 12:50:00,86.29,86.29,86.28,86.29,9029.0,78.0796,78.0796,78.0705,78.0796,9029.0
2021-05-24 13:00:00,86.29,86.29,86.28,86.29,184524.0,78.0796,78.0796,78.0705,78.0796,184524.0
2021-05-24 13:10:00,86.29,86.29,86.28,86.29,20975.0,78.0796,78.0796,78.0705,78.0796,20975.0
2021-05-24 13:20:00,86.29,86.29,86.28,86.28,15809.0,78.0796,78.0796,78.0705,78.0705,15809.0
2021-05-24 13:30:00,86.29,86.29,86.28,86.29,29321.0,78.0796,78.0796,78.0705,78.0796,29321.0
2021-05-24 13:40:00,86.29,86.29,86.28,86.29,37053.0,78.0796,78.0796,78.0705,78.0796,37053.0
2021-05-24 13:50:00,86.29,86.29,86.28,86.29,21750.0,78.0796,78.0796,78.0705,78.0796,21750.0
2021-05-24 14:00:00,86.29,86.29,86.28,86.29,34826.0,78.0796,78.0796,78.0705,78.0796,34826.0
2021-05-24 14:10:00,86.29,86.29,86.28,86.29,17688.0,78.0796,78.0796,78.0705,78.0796,17688.0
2021-05-24 14:20:00,86.29,86.29,86.28,86.29,25127.0,78.0796,78.0796,78.0705,78.0796,25127.0
2021-05-24 14:30:00,86.29,86.29,86.28,86.29,30732.0,78.0796,78.0796,78.0705,78.0796,30732.0
2021-05-24 14:40:00,86.29,86.29,86.28,86.29,42020.0,78.0796,78.0796,78.0705,78.0796,42020.0
2021-05-24 14:50:00,86.29,86.29,86.28,86.29,24924.0,78.0796,78.0796,78.0705,78.0796,24924.0
2021-05-24 15:00:00,86.28,86.29,86.28,86.29,30936.0,78.0705,78.0796,78.0705,78.0796,30936.0
2021-05-24 15:10:00,86.29,86.29,86.28,86.29,12767.0,78.0796,78.0796,78.0705,78.0796,12767.0
2021-05-24 15:20:00,86.29,86.29,86.28,86.29,237142.0,78.0796,78.0796,78.0705,78.0796,237142.0
2021-05-24 15:30:00,86.29,86.29,86.28,86.28,30725.0,78.0796,78.0796,78.0705,78.0705,30725.0
2021-05-24 15:40:00,86.29,86.29,86.28,86.29,60276.0,78.0796,78.0796,78.0705,78.0796,60276.0
2021-05-24 15:50:00,86.29,86.3,86.28,86.3,546922.0,78.0796,78.0886,78.0705,78.0886,546922.0
2021-05-25 09:30:00,86.3,86.3,86.29,86.3,52687.0,78.0886,78.0886,78.0796,78.0886,52687.0
2021-05-25 09:40:00,86.3,86.3,86.29,86.3,10223.0,78.0886,78.0886,78.0796,78.0886,10223.0
2021-05-25 09:50:00,86.3,86.3,86.29,86.3,18609.0,78.0886,78.0886,78.0796,78.0886,18609.0
2021-05-25 10:00:00,86.3,86.3,86.29,86.29,26149.0,78.0886,78.0886,78.0796,78.0796,26149.0
2021-05-25 10:10:00,86.3,86.3,86.29,86.3,36121.0,78.0886,78.0886,78.0796,78.0886,36121.0
2021-05-25 10:20:00,86.3,86.3,86.29,86.3,18985.0,78.0886,78.0886,78.0796,78.0886,18985.0
2021-05-25 10:30:00,86.29,86.3,86.29,86.3,17307.0,78.0796,78.0886,78.0796,78.0886,17307.0
2021-05-25 10:40:00,86.3,86.3,86.29,86.3,20286.0,78.0886,78.0886,78.0796,78.0886,20286.0
2021-05-25 10:50:00,86.3,86.3,86.29,86.29,16447.0,78.0886,78.0886,78.0796,78.0796,16447.0
2021-05-25 11:00:00,86.3,86.31,86.29,86.31,213578.0,78.0886,78.0977,78.0796,78.0977,213578.0
2021-05-25 11:10:00,86.31,86.31,86.3,86.31,20275.0,78.0977,78.0977,78.0886,78.0977,20275.0
2021-05-25 11:20:00,86.31,86.31,86.3,86.31,118139.0,78.0977,78.0977,78.0886,78.0977,118139.0
2021-05-25 11:30:00,86.31,86.31,86.3,86.31,16476.0,78.0977,78.0977,78.0886,78.0977,16476.0
2021-05-25 11:40:00,86.3,86.31,86.3,86.3,31998.0,78.0886,78.0977,78.0886,78.0886,31998.0
2021-05-25 11:50:00,86.31,86.31,86.3,86.31,15973.0,78.0977,78.0977,78.0886,78.0977,15973.0
2021-05-25 12:00:00,86.3,86.31,86.3,86.31,21210.0,78.0886,78.0977,78.0886,78.0977,21210.0
2021-05-25 12:10:00,86.31,86.31,86.3,86.31,47274.0,78.0977,78.0977,78.0886,78.0977,47274.0
2021-05-25 12:20:00,86.31,86.31,86.3,86.31,11205.0,78.0977,78.0977,78.0886,78.0977,11205.0
2021-05-25 12:30:00,86.31,86.31,86.3,86.31,13198.0,78.0977,78.0977,78.0886,78.0977,13198.0
2021-05-25 12:40:00,86.31,86.31,86.3,86.31,15299.0,78.0977,78.0977,78.0886,78.0977,15299.0
2021-05-25 12:50:00,86.31,86.31,86.3,86.31,27732.0,78.0977,78.0977,78.0886,78.0977,27732.0
2021-05-25 13:00:00,86.31,86.31,86.29,86.29,512056.0,78.0977,78.0977,78.0796,78.0796,512056.0
2021-05-25 13:10:00,86.3,86.3,86.29,86.3,87000.0,78.0886,78.0886,78.0796,78.0886,87000.0
2021-05-25 13:20:00,86.29,86.3,86.29,86.3,78425.0,78.0796,78.0886,78.0796,78.0886,78425.0
2021-05-25 13:30:00,86.3,86.3,86.29,86.3,42650.0,78.0886,78.0886,78.0796,78.0886,42650.0
2021-05-25 13:40:00,86.3,86.31,86.29,86.31,6064.0,78.0886,78.0977,78.0796,78.0977,6064.0
2021-05-25 13:50:00,86.31,86.31,86.3,86.31,83125.0,78.0977,78.0977,78.0886,78.0977,83125.0
2021-05-25 14:00:00,86.31,86.31,86.3,86.3,72536.0,78.0977,78.0977,78.0886,78.0886,72536.0
2021-05-25 14:10:00,86.3,86.31,86.3,86.31,10862.0,78.0886,78.0977,78.0886,78.0977,10862.0
2021-05-25 14:20:00,86.31,86.31,86.3,86.31,13118.0,78.0977,78.0977,78.0886,78.0977,13118.0
2021-05-25 14:30:00,86.31,86.31,86.3,86.31,9319.0,78.0977,78.0977,78.0886,78.0977,9319.0
2021-05-25 14:40:00,86.31,86.31,86.3,86.31,19139.0,78.0977,78.0977,78.0886,78.0977,19139.0
2021-05-25 14:50:00,86.31,86.31,86.3,86.31,13288.0,78.0977,78.0977,78.0886,78.0977,13288.0
2021-05-25 15:00:00,86.31,86.31,86.3,86.31,15006.0,78.0977,78.0977,78.0886,78.0977,15006.0
2021-05-25 15:10:00,86.31,86.31,86.3,86.31,42844.0,78.0977,78.0977,78.0886,78.0977,42844.0
2021-05-25 15:20:00,86.31,86.31,86.3,86.31,11668.0,78.0977,78.0977,78.0886,78.0977,11668.0
2021-05-25 15:30:00,86.31,86.31,86.3,86.31,11364.0,78.0977,78.0977,78.0886,78.0977,11364.0
2021-05-25 15:40:00,86.31,86.31,86.3,86.31,18727.0,78.0977,78.0977,78.0886,78.0977,18727.0
2021-05-25 15:50:00,86.31,86.31,86.3,86.31,94932.0,78.0977,78.0977,78.0886,78.0977,94932.0
2021-05-26 09:30:00,86.32,86.32,86.31,86.31,126193.0,78.1067,78.1067,78.0977,78.0977,126193.0
2021-05-26 09:40:00,86.31,86.32,86.31,86.31,284743.0,78.0977,78.1067,78.0977,78.0977,284743.0
2021-05-26 09:50:00,86.32,86.32,86.31,86.32,36262.0,78.1067,78.1067,78.0977,78.1067,36262.0
2021-05-26 10:00:00,86.31,86.32,86.31,86.31,22572.0,78.0977,78.1067,78.0977,78.0977,22572.0
2021-05-26 10:10:00,86.31,86.32,86.31,86.31,8490.0,78.0977,78.1067,78.0977,78.0977,8490.0
2021-05-26 10:20:00,86.32,86.32,86.31,86.32,19483.0,78.1067,78.1067,78.0977,78.1067,19483.0
2021-05-26 10:30:00,86.32,86.32,86.31,86.32,10931.0,78.1067,78.1067,78.0977,78.1067,10931.0
2021-05-26 10:40:00,86.31,86.32,86.31,86.31,11074.0,78.0977,78.1067,78.0977,78.0977,11074.0
2021-05-26 10:50:00,86.31,86.32,86.31,86.31,5480.0,78.0977,78.1067,78.0977,78.0977,5480.0
2021-05-26 11:00:00,86.31,86.32,86.31,86.32,12837.0,78.0977,78.1067,78.0977,78.1067,12837.0
2021-05-26 11:10:00,86.32,86.32,86.31,86.31,11242.0,78.1067,78.1067,78.0977,78.0977,11242.0
2021-05-26 11:20:00,86.31,86.32,86.31,86.32,11776.0,78.0977,78.1067,78.0977,78.1067,11776.0
2021-05-26 11:30:00,86.31,86.32,86.31,86.31,8322.0,78.0977,78.1067,78.0977,78.0977,8322.0
2021-05-26 11:40:00,86.32,86.32,86.31,86.31,5595.0,78.1067,78.1067,78.0977,78.0977,5595.0
2021-05-26 11:50:00,86.31,86.32,86.31,86.31,8623.0,78.0977,78.1067,78.0977,78.0977,8623.0
2021-05-26 12:00:00,86.31,86.32,86.31,86.31,8049.0,78.0977,78.1067,78.0977,78.0977,8049.0
2021-05-26 12:10:00,86.32,86.32,86.31,86.32,8714.0,78.1067,78.1067,78.0977,78.1067,8714.0
2021-05-26 12:20:00,86.32,86.32,86.31,86.31,18006.0,78.1067,78.1067,78.0977,78.0977,18006.0
2021-05-26 12:30:00,86.31,86.32,86.31,86.31,62521.0,78.0977,78.1067,78.0977,78.0977,62521.0
2021-05-26 12:40:00,86.31,86.32,86.31,86.31,14638.0,78.0977,78.1067,78.0977,78.0977,14638.0
2021-05-26 12:50:00,86.31,86.32,86.31,86.31,10181.0,78.0977,78.1067,78.0977,78.0977,10181.0
2021-05-26 13:00:00,86.31,86.32,86.31,86.31,30595.0,78.0977,78.1067,78.0977,78.0977,30595.0
2021-05-26 13:10:00,86.31,86.32,86.31,86.31,25666.0,78.0977,78.1067,78.0977,78.0977,25666.0
2021-05-26 13:20:00,86.31,86.32,86.31,86.31,15519.0,78.0977,78.1067,78.0977,78.0977,15519.0
2021-05-26 13:30:00,86.32,86.32,86.31,86.31,149049.0,78.1067,78.1067,78.0977,78.0977,149049.0
2021-05-26 13:40:00,86.31,86.32,86.31,86.31,57426.0,78.0977,78.1067,78.0977,78.0977,57426.0
2021-05-26 13:50:00,86.31,86.32,86.31,86.31,20951.0,78.0977,78.1067,78.0977,78.0977,20951.0
2021-05-26 14:00:00,86.31,86.32,86.31,86.31,64240.0,78.0977,78.1067,78.0977,78.0977,64240.0
2021-05-26 14:10:00,86.31,86.32,86.31,86.31,51170.0,78.0977,78.1067,78.0977,78.0977,51170.0
2021-05-26 14:20:00,86.31,86.32,86.31,86.31,21551.0,78.0977,78.1067,78.0977,78.0977,21551.0
2021-05-26 14:30:00,86.31,86.32,86.31,86.31,18410.0,78.0977,78.1067,78.0977,78.0977,18410.0
2021-05-26 14:40:00,86.31,86.32,86.31,86.31,20958.0,78.0977,78.1067,78.0977,78.0977,20958.0
2021-05-26 14:50:00,86.32,86.32,86.31,86.31,14978.0,78.1067,78.1067,78.0977,78.0977,14978.0
2021-05-26 15:00:00,86.31,86.32,86.31,86.31,8953.0,78.0977,78.1067,78.0977,78.0977,8953.0
2021-05-26 15:10:00,86.31,86.32,86.31,86.31,19841.0,78.0977,78.1067,78.0977,78.0977,19841.0
2021-05-26 15:20:00,86.31,86.32,86.31,86.31,14699.0,78.0977,78.1067,78.0977,78.0977,14699.0
2021-05-26 15:30:00,86.32,86.32,86.31,86.31,171695.0,78.1067,78.1067,78.0977,78.0977,171695.0
2021-05-26 15:40:00,86.32,86.32,86.31,86.31,85009.0,78.1067,78.1067,78.0977,78.0977,85009.0
2021-05-26 15:50:00,86.31,86.32,86.31,86.31,132116.0,78.0977,78.1067,78.0977,78.0977,132116.0
2021-05-27 09:30:00,86.31,86.31,86.3,86.31,30298.0,78.0977,78.0977,78.0886,78.0977,30298.0
2021-05-27 09:40:00,86.31,86.31,86.3,86.31,12668.0,78.0977,78.0977,78.0886,78.0977,12668.0
2021-05-27 09:50:00,86.31,86.31,86.3,86.31,14957.0,78.0977,78.0977,78.0886,78.0977,14957.0
2021-05-27 10:00:00,86.31,86.31,86.3,86.31,6511.0,78.0977,78.0977,78.0886,78.0977,6511.0
2021-05-27 10:10:00,86.31,86.31,86.3,86.31,60337.0,78.0977,78.0977,78.0886,78.0977,60337.0
2021-05-27 10:20:00,86.31,86.31,86.3,86.31,77495.0,78.0977,78.0977,78.0886,78.0977,77495.0
2021-05-27 10:30:00,86.31,86.31,86.3,86.31,11841.0,78.0977,78.0977,78.0886,78.0977,11841.0
2021-05-27 10:40:00,86.31,86.31,86.3,86.31,131887.0,78.0977,78.0977,78.0886,78.0977,131887.0
2021-05-27 10:50:00,86.3,86.31,86.3,86.31,19337.0,78.0886,78.0977,78.0886,78.0977,19337.0
2021-05-27 11:00:00,86.31,86.31,86.3,86.31,74650.0,78.0977,78.0977,78.0886,78.0977,74650.0
2021-05-27 11:10:00,86.31,86.31,86.3,86.31,41264.0,78.0977,78.0977,78.0886,78.0977,41264.0
2021-05-27 11:20:00,86.31,86.31,86.3,86.31,36825.0,78.0977,78.0977,78.0886,78.0977,36825.0
2021-05-27 11:30:00,86.31,86.31,86.3,86.31,9848.0,78.0977,78.0977,78.0886,78.0977,9848.0
2021-05-27 11:40:00,86.31,86.31,86.3,86.31,51083.0,78.0977,78.0977,78.0886,78.0977,51083.0
2021-05-27 11:50:00,86.3,86.31,86.3,86.3,12493.0,78.0886,78.0977,78.0886,78.0886,12493.0
2021-05-27 12:00:00,86.31,86.31,86.3,86.31,10828.0,78.0977,78.0977,78.0886,78.0977,10828.0
2021-05-27 12:10:00,86.31,86.31,86.3,86.3,6768.0,78.0977,78.0977,78.0886,78.0886,6768.0
2021-05-27 12:20:00,86.31,86.31,86.3,86.3,12247.0,78.0977,78.0977,78.0886,78.0886,12247.0
2021-05-27 12:30:00,86.31,86.31,86.3,86.31,7582.0,78.0977,78.0977,78.0886,78.0977,7582.0
2021-05-27 12:40:00,86.3,86.31,86.3,86.31,12849.0,78.0886,78.0977,78.0886,78.0977,12849.0
2021-05-27 12:50:00,86.31,86.31,86.3,86.31,13242.0,78.0977,78.0977,78.0886,78.0977,13242.0
2021-05-27 13:00:00,86.3,86.31,86.3,86.31,9539.0,78.0886,78.0977,78.0886,78.0977,9539.0
2021-05-27 13:10:00,86.3,86.31,86.3,86.3,8386.0,78.0886,78.0977,78.0886,78.0886,8386.0
2021-05-27 13:20:00,86.31,86.31,86.3,86.3,8724.0,78.0977,78.0977,78.0886,78.0886,8724.0
2021-05-27 13:30:00,86.31,86.31,86.3,86.31,17188.0,78.0977,78.0977,78.0886,78.0977,17188.0
2021-05-27 13:40:00,86.31,86.31,86.3,86.31,40633.0,78.0977,78.0977,78.0886,78.0977,40633.0
2021-05-27 13:50:00,86.31,86.31,86.3,86.31,16885.0,78.0977,78.0977,78.0886,78.0977,16885.0
2021-05-27 14:00:00,86.31,86.31,86.3,86.31,83273.0,78.0977,78.0977,78.0886,78.0977,83273.0
2021-05-27 14:10:00,86.31,86.31,86.3,86.31,7819.0,78.0977,78.0977,78.0886,78.0977,7819.0
2021-05-27 14:20:00,86.31,86.31,86.3,86.31,21167.0,78.0977,78.0977,78.0886,78.0977,21167.0
2021-05-27 14:30:00,86.31,86.31,86.3,86.31,41930.0,78.0977,78.0977,78.0886,78.0977,41930.0
2021-05-27 14:40:00,86.31,86.31,86.3,86.31,8971.0,78.0977,78.0977,78.0886,78.0977,8971.0
2021-05-27 14:50:00,86.3,86.31,86.3,86.31,13618.0,78.0886,78.0977,78.0886,78.0977,13618.0
2021-05-27 15:00:00,86.31,86.31,86.3,86.31,26527.0,78.0977,78.0977,78.0886,78.0977,26527.0
2021-05-27 15:10:00,86.31,86.31,86.3,86.3,9478.0,78.0977,78.0977,78.0886,78.0886,9478.0
2021-05-27 15:20:00,86.31,86.31,86.3,86.31,67952.0,78.0977,78.0977,78.0886,78.0977,67952.0
2021-05-27 15:30:00,86.31,86.31,86.3,86.31,22284.0,78.0977,78.0977,78.0886,78.0977,22284.0
2021-05-27 15:40:00,86.31,86.31,86.3,86.3,54087.0,78.0977,78.0977,78.0886,78.0886,54087.0
2021-05-27 15:50:00,86.31,86.32,86.3,86.32,36529.0,78.0977,78.1067,78.0886,78.1067,36529.0
2021-05-28 09:30:00,86.31,86.32,86.31,86.31,38518.0,78.0977,78.1067,78.0977,78.0977,38518.0
2021-05-28 09:40:00,86.31,86.32,86.31,86.32,9469.0,78.0977,78.1067,78.0977,78.1067,9469.0
2021-05-28 09:50:00,86.32,86.32,86.31,86.31,16095.0,78.1067,78.1067,78.0977,78.0977,16095.0
2021-05-28 10:00:00,86.32,86.32,86.31,86.32,42492.0,78.1067,78.1067,78.0977,78.1067,42492.0
2021-05-28 10:10:00,86.32,86.32,86.31,86.32,38850.0,78.1067,78.1067,78.0977,78.1067,38850.0
2021-05-28 10:20:00,86.31,86.32,86.31,86.32,16545.0,78.0977,78.1067,78.0977,78.1067,16545.0
2021-05-28 10:30:00,86.32,86.32,86.31,86.32,17042.0,78.1067,78.1067,78.0977,78.1067,17042.0
2021-05-28 10:40:00,86.31,86.32,86.31,86.32,8961.0,78.0977,78.1067,78.0977,78.1067,8961.0
2021-05-28 10:50:00,86.32,86.32,86.31,86.32,10472.0,78.1067,78.1067,78.0977,78.1067,10472.0
2021-05-28 11:00:00,86.32,86.32,86.31,86.32,65503.0,78.1067,78.1067,78.0977,78.1067,65503.0
2021-05-28 11:10:00,86.31,86.32,86.31,86.31,129587.0,78.0977,78.1067,78.0977,78.0977,129587.0
2021-05-28 11:20:00,86.31,86.32,86.31,86.31,49968.0,78.0977,78.1067,78.0977,78.0977,49968.0
2021-05-28 11:30:00,86.31,86.32,86.31,86.31,18361.0,78.0977,78.1067,78.0977,78.0977,18361.0
2021-05-28 11:40:00,86.32,86.32,86.31,86.32,75412.0,78.1067,78.1067,78.0977,78.1067,75412.0
2021-05-28 11:50:00,86.32,86.32,86.31,86.32,17776.0,78.1067,78.1067,78.0977,78.1067,17776.0
2021-05-28 12:00:00,86.32,86.32,86.31,86.32,19579.0,78.1067,78.1067,78.0977,78.1067,19579.0
2021-05-28 12:10:00,86.32,86.32,86.31,86.32,11651.0,78.1067,78.1067,78.0977,78.1067,11651.0
2021-05-28 12:20:00,86.32,86.32,86.31,86.32,18417.0,78.1067,78.1067,78.0977,78.1067,18417.0
2021-05-28 12:30:00,86.31,86.32,86.31,86.31,18516.0,78.0977,78.1067,78.0977,78.0977,18516.0
2021-05-28 12:40:00,86.31,86.32,86.31,86.32,10920.0,78.0977,78.1067,78.0977,78.1067,10920.0
2021-05-28 12:50:00,86.32,86.32,86.31,86.31,26017.0,78.1067,78.1067,78.0977,78.0977,26017.0
2021-05-28 13:00:00,86.32,86.33,86.31,86.32,94783.0,78.1067,78.1158,78.0977,78.1067,94783.0
2021-05-28 13:10:00,86.33,86.33,86.32,86.32,19791.0,78.1158,78.1158,78.1067,78.1067,19791.0
2021-05-28 13:20:00,86.33,86.33,86.32,86.33,21762.0,78.1158,78.1158,78.1067,78.1158,21762.0
2021-05-28 13:30:00,86.32,86.33,86.32,86.32,18023.0,78.1067,78.1158,78.1067,78.1067,18023.0
2021-05-28 13:40:00,86.32,86.33,86.32,86.32,115635.0,78.1067,78.1158,78.1067,78.1067,115635.0
2021-05-28 13:50:00,86.32,86.33,86.32,86.33,11509.0,78.1067,78.1158,78.1067,78.1158,11509.0
2021-05-28 14:00:00,86.32,86.33,86.32,86.33,56281.0,78.1067,78.1158,78.1067,78.1158,56281.0
2021-05-28 14:10:00,86.32,86.33,86.32,86.33,25909.0,78.1067,78.1158,78.1067,78.1158,25909.0
2021-05-28 14:20:00,86.33,86.33,86.32,86.32,16754.0,78.1158,78.1158,78.1067,78.1067,16754.0
2021-05-28 14:30:00,86.32,86.33,86.32,86.33,11822.0,78.1067,78.1158,78.1067,78.1158,11822.0
2021-05-28 14:40:00,86.33,86.33,86.32,86.33,24796.0,78.1158,78.1158,78.1067,78.1158,24796.0
2021-05-28 14:50:00,86.33,86.33,86.32,86.33,16453.0,78.1158,78.1158,78.1067,78.1158,16453.0
2021-05-28 15:00:00,86.32,86.33,86.32,86.33,42521.0,78.1067,78.1158,78.1067,78.1158,42521.0
2021-05-28 15:10:00,86.32,86.33,86.32,86.33,28366.0,78.1067,78.1158,78.1067,78.1158,28366.0
2021-05-28 15:20:00,86.33,86.33,86.32,86.32,191906.0,78.1158,78.1158,78.1067,78.1067,191906.0
2021-05-28 15:30:00,86.32,86.33,86.31,86.31,329530.0,78.1067,78.1158,78.0977,78.0977,329530.0
2021-05-28 15:40:00,86.32,86.32,86.31,86.32,57880.0,78.1067,78.1067,78.0977,78.1067,57880.0
2021-05-28 15:50:00,86.31,86.32,86.31,86.32,108178.0,78.0977,78.1067,78.0977,78.1067,108178.0
2021-06-01 09:30:00,86.29,86.3,86.29,86.3,108958.0,78.0905,78.0995,78.0905,78.0995,108958.0
2021-06-01 09:40:00,86.3,86.3,86.29,86.29,23802.0,78.0995,78.0995,78.0905,78.0905,23802.0
2021-06-01 09:50:00,86.29,86.3,86.29,86.29,53050.0,78.0905,78.0995,78.0905,78.0905,53050.0
2021-06-01 10:00:00,86.29,86.3,86.29,86.29,50139.0,78.0905,78.0995,78.0905,78.0905,50139.0
2021-06-01 10:10:00,86.29,86.3,86.29,86.3,43095.0,78.0905,78.0995,78.0905,78.0995,43095.0
2021-06-01 10:20:00,86.3,86.3,86.29,86.3,75432.0,78.0995,78.0995,78.0905,78.0995,75432.0
2021-06-01 10:30:00,86.3,86.3,86.29,86.3,11403.0,78.0995,78.0995,78.0905,78.0995,11403.0
2021-06-01 10:40:00,86.3,86.3,86.29,86.3,16316.0,78.0995,78.0995,78.0905,78.0995,16316.0
2021-06-01 10:50:00,86.3,86.3,86.29,86.3,19133.0,78.0995,78.0995,78.0905,78.0995,19133.0
2021-06-01 11:00:00,86.29,86.3,86.29,86.3,34199.0,78.0905,78.0995,78.0905,78.0995,34199.0
2021-06-01 11:10:00,86.29,86.3,86.29,86.3,30819.0,78.0905,78.0995,78.0905,78.0995,30819.0
2021-06-01 11:20:00,86.3,86.3,86.29,86.3,90008.0,78.0995,78.0995,78.0905,78.0995,90008.0
2021-06-01 11:30:00,86.3,86.3,86.29,86.3,16670.0,78.0995,78.0995,78.0905,78.0995,16670.0
2021-06-01 11:40:00,86.3,86.3,86.29,86.3,10199.0,78.0995,78.0995,78.0905,78.0995,10199.0
2021-06-01 11:50:00,86.3,86.3,86.29,86.3,6733.0,78.0995,78.0995,78.0905,78.0995,6733.0
2021-06-01 12:00:00,86.3,86.3,86.29,86.3,10496.0,78.0995,78.0995,78.0905,78.0995,10496.0
2021-06-01 12:10:00,86.3,86.31,86.29,86.31,197918.0,78.0995,78.1086,78.0905,78.1086,197918.0
2021-06-01 12:20:00,86.31,86.31,86.3,86.31,71011.0,78.1086,78.1086,78.0995,78.1086,71011.0
2021-06-01 12:30:00,86.31,86.31,86.3,86.31,151497.0,78.1086,78.1086,78.0995,78.1086,151497.0
2021-06-01 12:40:00,86.31,86.31,86.3,86.3,37273.0,78.1086,78.1086,78.0995,78.0995,37273.0
2021-06-01 12:50:00,86.31,86.31,86.3,86.31,36764.0,78.1086,78.1086,78.0995,78.1086,36764.0
2021-06-01 13:00:00,86.31,86.31,86.3,86.31,77484.0,78.1086,78.1086,78.0995,78.1086,77484.0
2021-06-01 13:10:00,86.31,86.31,86.3,86.31,107577.0,78.1086,78.1086,78.0995,78.1086,107577.0
2021-06-01 13:20:00,86.31,86.31,86.3,86.3,72509.0,78.1086,78.1086,78.0995,78.0995,72509.0
2021-06-01 13:30:00,86.31,86.31,86.3,86.31,18538.0,78.1086,78.1086,78.0995,78.1086,18538.0
2021-06-01 13:40:00,86.31,86.31,86.3,86.31,56413.0,78.1086,78.1086,78.0995,78.1086,56413.0
2021-06-01 13:50:00,86.31,86.31,86.3,86.31,21140.0,78.1086,78.1086,78.0995,78.1086,21140.0
2021-06-01 14:00:00,86.3,86.31,86.3,86.31,42235.0,78.0995,78.1086,78.0995,78.1086,42235.0
2021-06-01 14:10:00,86.3,86.31,86.3,86.31,15645.0,78.0995,78.1086,78.0995,78.1086,15645.0
2021-06-01 14:20:00,86.31,86.31,86.3,86.31,39566.0,78.1086,78.1086,78.0995,78.1086,39566.0
2021-06-01 14:30:00,86.31,86.31,86.3,86.31,28828.0,78.1086,78.1086,78.0995,78.1086,28828.0
2021-06-01 14:40:00,86.31,86.31,86.3,86.31,15150.0,78.1086,78.1086,78.0995,78.1086,15150.0
2021-06-01 14:50:00,86.31,86.31,86.3,86.31,23410.0,78.1086,78.1086,78.0995,78.1086,23410.0
2021-06-01 15:00:00,86.31,86.31,86.3,86.3,29642.0,78.1086,78.1086,78.0995,78.0995,29642.0
2021-06-01 15:10:00,86.3,86.31,86.3,86.31,37644.0,78.0995,78.1086,78.0995,78.1086,37644.0
2021-06-01 15:20:00,86.31,86.31,86.3,86.3,52096.0,78.1086,78.1086,78.0995,78.0995,52096.0
2021-06-01 15:30:00,86.3,86.31,86.3,86.3,170787.0,78.0995,78.1086,78.0995,78.0995,170787.0
2021-06-01 15:40:00,86.3,86.31,86.29,86.3,39326.0,78.0995,78.1086,78.0905,78.0995,39326.0
2021-06-01 15:50:00,86.3,86.3,86.29,86.3,67352.0,78.0995,78.0995,78.0905,78.0995,67352.0
2021-06-02 09:30:00,86.31,86.31,86.3,86.31,46587.0,78.1086,78.1086,78.0995,78.1086,46587.0
2021-06-02 09:40:00,86.31,86.31,86.3,86.31,23459.0,78.1086,78.1086,78.0995,78.1086,23459.0
2021-06-02 09:50:00,86.3,86.31,86.3,86.3,19766.0,78.0995,78.1086,78.0995,78.0995,19766.0
2021-06-02 10:00:00,86.3,86.31,86.3,86.31,7647.0,78.0995,78.1086,78.0995,78.1086,7647.0
2021-06-02 10:10:00,86.31,86.31,86.3,86.3,25685.0,78.1086,78.1086,78.0995,78.0995,25685.0
2021-06-02 10:20:00,86.3,86.31,86.3,86.3,4543.0,78.0995,78.1086,78.0995,78.0995,4543.0
2021-06-02 10:30:00,86.3,86.31,86.3,86.3,11802.0,78.0995,78.1086,78.0995,78.0995,11802.0
2021-06-02 10:40:00,86.3,86.31,86.3,86.31,13826.0,78.0995,78.1086,78.0995,78.1086,13826.0
2021-06-02 10:50:00,86.31,86.31,86.3,86.3,40929.0,78.1086,78.1086,78.0995,78.0995,40929.0
2021-06-02 11:00:00,86.3,86.31,86.3,86.3,12398.0,78.0995,78.1086,78.0995,78.0995,12398.0
2021-06-02 11:10:00,86.3,86.31,86.3,86.3,20306.0,78.0995,78.1086,78.0995,78.0995,20306.0
2021-06-02 11:20:00,86.31,86.31,86.3,86.31,50655.0,78.1086,78.1086,78.0995,78.1086,50655.0
2021-06-02 11:30:00,86.3,86.31,86.3,86.31,25456.0,78.0995,78.1086,78.0995,78.1086,25456.0
2021-06-02 11:40:00,86.3,86.31,86.3,86.31,11354.0,78.0995,78.1086,78.0995,78.1086,11354.0
2021-06-02 11:50:00,86.3,86.31,86.3,86.31,11507.0,78.0995,78.1086,78.0995,78.1086,11507.0
2021-06-02 12:00:00,86.31,86.31,86.3,86.31,54684.0,78.1086,78.1086,78.0995,78.1086,54684.0
2021-06-02 12:10:00,86.31,86.31,86.3,86.31,10185.0,78.1086,78.1086,78.0995,78.1086,10185.0
2021-06-02 12:20:00,86.31,86.31,86.3,86.31,12844.0,78.1086,78.1086,78.0995,78.1086,12844.0
2021-06-02 12:30:00,86.31,86.31,86.3,86.31,31757.0,78.1086,78.1086,78.0995,78.1086,31757.0
2021-06-02 12:40:00,86.3,86.31,86.3,86.3,8696.0,78.0995,78.1086,78.0995,78.0995,8696.0
2021-06-02 12:50:00,86.31,86.31,86.3,86.3,22649.0,78.1086,78.1086,78.0995,78.0995,22649.0
2021-06-02 13:00:00,86.31,86.31,86.3,86.3,11820.0,78.1086,78.1086,78.0995,78.0995,11820.0
2021-06-02 13:10:00,86.31,86.31,86.3,86.31,23794.0,78.1086,78.1086,78.0995,78.1086,23794.0
2021-06-02 13:20:00,86.31,86.31,86.29,86.3,98642.0,78.1086,78.1086,78.0905,78.0995,98642.0
2021-06-02 13:30:00,86.29,86.3,86.29,86.3,16131.0,78.0905,78.0995,78.0905,78.0995,16131.0
2021-06-02 13:40:00,86.3,86.3,86.29,86.3,21597.0,78.0995,78.0995,78.0905,78.0995,21597.0
2021-06-02 13:50:00,86.3,86.3,86.29,86.3,39264.0,78.0995,78.0995,78.0905,78.0995,39264.0
2021-06-02 14:00:00,86.3,86.3,86.29,86.3,87120.0,78.0995,78.0995,78.0905,78.0995,87120.0
2021-06-02 14:10:00,86.3,86.3,86.29,86.3,24678.0,78.0995,78.0995,78.0905,78.0995,24678.0
2021-06-02 14:20:00,86.29,86.3,86.29,86.3,17118.0,78.0905,78.0995,78.0905,78.0995,17118.0
2021-06-02 14:30:00,86.3,86.3,86.29,86.3,16669.0,78.0995,78.0995,78.0905,78.0995,16669.0
2021-06-02 14:40:00,86.3,86.3,86.29,86.3,31124.0,78.0995,78.0995,78.0905,78.0995,31124.0
2021-06-02 14:50:00,86.3,86.3,86.29,86.3,46325.0,78.0995,78.0995,78.0905,78.0995,46325.0
2021-06-02 15:00:00,86.3,86.3,86.29,86.3,24055.0,78.0995,78.0995,78.0905,78.0995,24055.0
2021-06-02 15:10:00,86.3,86.3,86.29,86.3,14278.0,78.0995,78.0995,78.0905,78.0995,14278.0
2021-06-02 15:20:00,86.3,86.3,86.29,86.3,32342.0,78.0995,78.0995,78.0905,78.0995,32342.0
2021-06-02 15:30:00,86.3,86.3,86.29,86.3,16116.0,78.0995,78.0995,78.0905,78.0995,16116.0
2021-06-02 15:40:00,86.3,86.3,86.29,86.3,24317.0,78.0995,78.0995,78.0905,78.0995,24317.0
2021-06-02 15:50:00,86.3,86.3,86.29,86.29,49827.0,78.0995,78.0995,78.0905,78.0905,49827.0
2021-06-03 09:30:00,86.29,86.29,86.28,86.28,35839.0,78.0905,78.0905,78.0814,78.0814,35839.0
2021-06-03 09:40:00,86.28,86.29,86.27,86.27,131749.0,78.0814,78.0905,78.0724,78.0724,131749.0
2021-06-03 09:50:00,86.28,86.28,86.27,86.27,47547.0,78.0814,78.0814,78.0724,78.0724,47547.0
2021-06-03 10:00:00,86.28,86.28,86.27,86.27,13670.0,78.0814,78.0814,78.0724,78.0724,13670.0
2021-06-03 10:10:00,86.28,86.28,86.27,86.28,32140.0,78.0814,78.0814,78.0724,78.0814,32140.0
2021-06-03 10:20:00,86.28,86.28,86.27,86.28,4775.0,78.0814,78.0814,78.0724,78.0814,4775.0
2021-06-03 10:30:00,86.28,86.28,86.27,86.28,12624.0,78.0814,78.0814,78.0724,78.0814,12624.0
2021-06-03 10:40:00,86.27,86.28,86.27,86.28,27429.0,78.0724,78.0814,78.0724,78.0814,27429.0
2021-06-03 10:50:00,86.28,86.28,86.27,86.27,42733.0,78.0814,78.0814,78.0724,78.0724,42733.0
2021-06-03 11:00:00,86.27,86.28,86.27,86.28,63901.0,78.0724,78.0814,78.0724,78.0814,63901.0
2021-06-03 11:10:00,86.28,86.28,86.27,86.28,22195.0,78.0814,78.0814,78.0724,78.0814,22195.0
2021-06-03 11:20:00,86.28,86.28,86.27,86.28,328765.0,78.0814,78.0814,78.0724,78.0814,328765.0
2021-06-03 11:30:00,86.28,86.28,86.27,86.28,10652.0,78.0814,78.0814,78.0724,78.0814,10652.0
2021-06-03 11:40:00,86.28,86.28,86.27,86.28,8023.0,78.0814,78.0814,78.0724,78.0814,8023.0
2021-06-03 11:50:00,86.28,86.28,86.27,86.28,7595.0,78.0814,78.0814,78.0724,78.0814,7595.0
2021-06-03 12:00:00,86.27,86.28,86.27,86.28,8259.0,78.0724,78.0814,78.0724,78.0814,8259.0
2021-06-03 12:10:00,86.28,86.28,86.27,86.28,9518.0,78.0814,78.0814,78.0724,78.0814,9518.0
2021-06-03 12:20:00,86.28,86.28,86.27,86.28,33755.0,78.0814,78.0814,78.0724,78.0814,33755.0
2021-06-03 12:30:00,86.27,86.28,86.27,86.27,14091.0,78.0724,78.0814,78.0724,78.0724,14091.0
2021-06-03 12:40:00,86.28,86.28,86.27,86.28,8602.0,78.0814,78.0814,78.0724,78.0814,8602.0
2021-06-03 12:50:00,86.28,86.28,86.27,86.28,18073.0,78.0814,78.0814,78.0724,78.0814,18073.0
2021-06-03 13:00:00,86.27,86.28,86.27,86.28,8636.0,78.0724,78.0814,78.0724,78.0814,8636.0
2021-06-03 13:10:00,86.28,86.28,86.27,86.28,13000.0,78.0814,78.0814,78.0724,78.0814,13000.0
2021-06-03 13:20:00,86.28,86.28,86.27,86.28,11934.0,78.0814,78.0814,78.0724,78.0814,11934.0
2021-06-03 13:30:00,86.28,86.28,86.27,86.28,12464.0,78.0814,78.0814,78.0724,78.0814,12464.0
2021-06-03 13:40:00,86.28,86.28,86.27,86.28,64338.0,78.0814,78.0814,78.0724,78.0814,64338.0
2021-06-03 13:50:00,86.28,86.28,86.27,86.28,40598.0,78.0814,78.0814,78.0724,78.0814,40598.0
2021-06-03 14:00:00,86.28,86.28,86.27,86.28,14552.0,78.0814,78.0814,78.0724,78.0814,14552.0
2021-06-03 14:10:00,86.28,86.28,86.27,86.28,16419.0,78.0814,78.0814,78.0724,78.0814,16419.0
2021-06-03 14:20:00,86.28,86.28,86.27,86.28,75164.0,78.0814,78.0814,78.0724,78.0814,75164.0
2021-06-03 14:30:00,86.28,86.28,86.27,86.28,22057.0,78.0814,78.0814,78.0724,78.0814,22057.0
2021-06-03 14:40:00,86.28,86.28,86.27,86.28,24363.0,78.0814,78.0814,78.0724,78.0814,24363.0
2021-06-03 14:50:00,86.28,86.28,86.27,86.28,18644.0,78.0814,78.0814,78.0724,78.0814,18644.0
2021-06-03 15:00:00,86.28,86.28,86.27,86.28,30851.0,78.0814,78.0814,78.0724,78.0814,30851.0
2021-06-03 15:10:00,86.28,86.28,86.27,86.28,30845.0,78.0814,78.0814,78.0724,78.0814,30845.0
2021-06-03 15:20:00,86.28,86.28,86.27,86.28,14902.0,78.0814,78.0814,78.0724,78.0814,14902.0
2021-06-03 15:30:00,86.28,86.28,86.27,86.28,16543.0,78.0814,78.0814,78.0724,78.0814,16543.0
2021-06-03 15:40:00,86.27,86.28,86.27,86.28,26350.0,78.0724,78.0814,78.0724,78.0814,26350.0
2021-06-03 15:50:00,86.28,86.28,86.27,86.28,76694.0,78.0814,78.0814,78.0724,78.0814,76694.0
2021-06-04 09:30:00,86.29,86.3,86.29,86.3,44481.0,78.0905,78.0995,78.0905,78.0995,44481.0
2021-06-04 09:40:00,86.29,86.3,86.29,86.3,6025.0,78.0905,78.0995,78.0905,78.0995,6025.0
2021-06-04 09:50:00,86.29,86.3,86.29,86.3,604864.0,78.0905,78.0995,78.0905,78.0995,604864.0
2021-06-04 10:00:00,86.3,86.3,86.29,86.3,46420.0,78.0995,78.0995,78.0905,78.0995,46420.0
2021-06-04 10:10:00,86.3,86.3,86.29,86.3,85584.0,78.0995,78.0995,78.0905,78.0995,85584.0
2021-06-04 10:20:00,86.3,86.3,86.29,86.3,51700.0,78.0995,78.0995,78.0905,78.0995,51700.0
2021-06-04 10:30:00,86.3,86.3,86.29,86.3,25440.0,78.0995,78.0995,78.0905,78.0995,25440.0
2021-06-04 10:40:00,86.3,86.3,86.29,86.3,20212.0,78.0995,78.0995,78.0905,78.0995,20212.0
2021-06-04 10:50:00,86.3,86.3,86.29,86.3,18416.0,78.0995,78.0995,78.0905,78.0995,18416.0
2021-06-04 11:00:00,86.3,86.3,86.29,86.3,40926.0,78.0995,78.0995,78.0905,78.0995,40926.0
2021-06-04 11:10:00,86.3,86.3,86.29,86.3,71593.0,78.0995,78.0995,78.0905,78.0995,71593.0
2021-06-04 11:20:00,86.3,86.3,86.29,86.3,10029.0,78.0995,78.0995,78.0905,78.0995,10029.0
2021-06-04 11:30:00,86.3,86.3,86.29,86.3,11189.0,78.0995,78.0995,78.0905,78.0995,11189.0
2021-06-04 11:40:00,86.3,86.3,86.29,86.3,100508.0,78.0995,78.0995,78.0905,78.0995,100508.0
2021-06-04 11:50:00,86.3,86.3,86.29,86.3,21551.0,78.0995,78.0995,78.0905,78.0995,21551.0
2021-06-04 12:00:00,86.3,86.3,86.29,86.3,10031.0,78.0995,78.0995,78.0905,78.0995,10031.0
2021-06-04 12:10:00,86.3,86.3,86.29,86.3,8017.0,78.0995,78.0995,78.0905,78.0995,8017.0
2021-06-04 12:20:00,86.3,86.3,86.29,86.3,14822.0,78.0995,78.0995,78.0905,78.0995,14822.0
2021-06-04 12:30:00,86.3,86.3,86.29,86.29,16031.0,78.0995,78.0995,78.0905,78.0905,16031.0
2021-06-04 12:40:00,86.3,86.3,86.29,86.29,12483.0,78.0995,78.0995,78.0905,78.0905,12483.0
2021-06-04 12:50:00,86.29,86.3,86.29,86.3,11385.0,78.0905,78.0995,78.0905,78.0995,11385.0
2021-06-04 13:00:00,86.3,86.3,86.29,86.3,12575.0,78.0995,78.0995,78.0905,78.0995,12575.0
2021-06-04 13:10:00,86.3,86.3,86.29,86.3,25745.0,78.0995,78.0995,78.0905,78.0995,25745.0
2021-06-04 13:20:00,86.3,86.3,86.29,86.3,17028.0,78.0995,78.0995,78.0905,78.0995,17028.0
2021-06-04 13:30:00,86.3,86.3,86.29,86.3,79653.0,78.0995,78.0995,78.0905,78.0995,79653.0
2021-06-04 13:40:00,86.3,86.3,86.29,86.3,65943.0,78.0995,78.0995,78.0905,78.0995,65943.0
2021-06-04 13:50:00,86.3,86.3,86.29,86.3,47082.0,78.0995,78.0995,78.0905,78.0995,47082.0
2021-06-04 14:00:00,86.29,86.3,86.29,86.3,17505.0,78.0905,78.0995,78.0905,78.0995,17505.0
2021-06-04 14:10:00,86.3,86.3,86.29,86.3,15698.0,78.0995,78.0995,78.0905,78.0995,15698.0
2021-06-04 14:20:00,86.3,86.3,86.29,86.3,25414.0,78.0995,78.0995,78.0905,78.0995,25414.0
2021-06-04 14:30:00,86.3,86.3,86.29,86.3,13211.0,78.0995,78.0995,78.0905,78.0995,13211.0
2021-06-04 14:40:00,86.3,86.3,86.29,86.3,54847.0,78.0995,78.0995,78.0905,78.0995,54847.0
2021-06-04 14:50:00,86.3,86.3,86.29,86.3,56800.0,78.0995,78.0995,78.0905,78.0995,56800.0
2021-06-04 15:00:00,86.3,86.3,86.29,86.29,19206.0,78.0995,78.0995,78.0905,78.0905,19206.0
2021-06-04 15:10:00,86.29,86.3,86.29,86.3,24423.0,78.0905,78.0995,78.0905,78.0995,24423.0
2021-06-04 15:20:00,86.3,86.3,86.29,86.3,13824.0,78.0995,78.0995,78.0905,78.0995,13824.0
2021-06-04 15:30:00,86.3,86.3,86.29,86.29,14250.0,78.0995,78.0995,78.0905,78.0905,14250.0
2021-06-04 15:40:00,86.3,86.3,86.29,86.3,18394.0,78.0995,78.0995,78.0905,78.0995,18394.0
2021-06-04 15:50:00,86.3,86.3,86.29,86.29,97980.0,78.0995,78.0995,78.0905,78.0905,97980.0
2021-06-07 09:30:00,86.29,86.29,86.28,86.29,64984.0,78.0905,78.0905,78.0814,78.0905,64984.0
2021-06-07 09:40:00,86.29,86.29,86.28,86.29,22323.0,78.0905,78.0905,78.0814,78.0905,22323.0
2021-06-07 09:50:00,86.29,86.29,86.28,86.29,58383.0,78.0905,78.0905,78.0814,78.0905,58383.0
2021-06-07 10:00:00,86.28,86.29,86.28,86.29,20403.0,78.0814,78.0905,78.0814,78.0905,20403.0
2021-06-07 10:10:00,86.29,86.29,86.28,86.29,15572.0,78.0905,78.0905,78.0814,78.0905,15572.0
2021-06-07 10:20:00,86.28,86.29,86.28,86.29,24003.0,78.0814,78.0905,78.0814,78.0905,24003.0
2021-06-07 10:30:00,86.29,86.29,86.28,86.29,4684.0,78.0905,78.0905,78.0814,78.0905,4684.0
2021-06-07 10:40:00,86.29,86.29,86.28,86.29,9016.0,78.0905,78.0905,78.0814,78.0905,9016.0
2021-06-07 10:50:00,86.29,86.29,86.28,86.29,29071.0,78.0905,78.0905,78.0814,78.0905,29071.0
2021-06-07 11:00:00,86.29,86.29,86.28,86.29,13006.0,78.0905,78.0905,78.0814,78.0905,13006.0
2021-06-07 11:10:00,86.29,86.29,86.28,86.28,31329.0,78.0905,78.0905,78.0814,78.0814,31329.0
2021-06-07 11:20:00,86.29,86.29,86.28,86.29,18437.0,78.0905,78.0905,78.0814,78.0905,18437.0
2021-06-07 11:30:00,86.29,86.29,86.28,86.29,18896.0,78.0905,78.0905,78.0814,78.0905,18896.0
2021-06-07 11:40:00,86.28,86.29,86.28,86.29,16374.0,78.0814,78.0905,78.0814,78.0905,16374.0
2021-06-07 11:50:00,86.29,86.29,86.28,86.29,31931.0,78.0905,78.0905,78.0814,78.0905,31931.0
2021-06-07 12:00:00,86.29,86.29,86.28,86.29,14139.0,78.0905,78.0905,78.0814,78.0905,14139.0
2021-06-07 12:10:00,86.29,86.29,86.28,86.28,17759.0,78.0905,78.0905,78.0814,78.0814,17759.0
2021-06-07 12:20:00,86.29,86.29,86.28,86.29,15339.0,78.0905,78.0905,78.0814,78.0905,15339.0
2021-06-07 12:30:00,86.29,86.29,86.28,86.29,11045.0,78.0905,78.0905,78.0814,78.0905,11045.0
2021-06-07 12:40:00,86.29,86.29,86.28,86.28,11338.0,78.0905,78.0905,78.0814,78.0814,11338.0
2021-06-07 12:50:00,86.29,86.29,86.28,86.29,34262.0,78.0905,78.0905,78.0814,78.0905,34262.0
2021-06-07 13:00:00,86.29,86.29,86.28,86.29,8392.0,78.0905,78.0905,78.0814,78.0905,8392.0
2021-06-07 13:10:00,86.29,86.29,86.28,86.29,20998.0,78.0905,78.0905,78.0814,78.0905,20998.0
2021-06-07 13:20:00,86.29,86.29,86.28,86.29,10423.0,78.0905,78.0905,78.0814,78.0905,10423.0
2021-06-07 13:30:00,86.29,86.29,86.28,86.29,30715.0,78.0905,78.0905,78.0814,78.0905,30715.0
2021-06-07 13:40:00,86.29,86.29,86.28,86.28,14337.0,78.0905,78.0905,78.0814,78.0814,14337.0
2021-06-07 13:50:00,86.29,86.29,86.28,86.29,35606.0,78.0905,78.0905,78.0814,78.0905,35606.0
2021-06-07 14:00:00,86.29,86.29,86.28,86.29,25638.0,78.0905,78.0905,78.0814,78.0905,25638.0
2021-06-07 14:10:00,86.29,86.29,86.28,86.29,22390.0,78.0905,78.0905,78.0814,78.0905,22390.0
2021-06-07 14:20:00,86.29,86.29,86.28,86.28,29044.0,78.0905,78.0905,78.0814,78.0814,29044.0
2021-06-07 14:30:00,86.29,86.29,86.28,86.29,11851.0,78.0905,78.0905,78.0814,78.0905,11851.0
2021-06-07 14:40:00,86.29,86.29,86.28,86.29,24541.0,78.0905,78.0905,78.0814,78.0905,24541.0
2021-06-07 14:50:00,86.29,86.29,86.28,86.29,28925.0,78.0905,78.0905,78.0814,78.0905,28925.0
2021-06-07 15:00:00,86.29,86.29,86.28,86.29,130821.0,78.0905,78.0905,78.0814,78.0905,130821.0
2021-06-07 15:10:00,86.29,86.29,86.28,86.29,22746.0,78.0905,78.0905,78.0814,78.0905,22746.0
2021-06-07 15:20:00,86.28,86.29,86.28,86.29,16758.0,78.0814,78.0905,78.0814,78.0905,16758.0
2021-06-07 15:30:00,86.29,86.29,86.28,86.29,19186.0,78.0905,78.0905,78.0814,78.0905,19186.0
2021-06-07 15:40:00,86.29,86.29,86.28,86.29,65802.0,78.0905,78.0905,78.0814,78.0905,65802.0
2021-06-07 15:50:00,86.29,86.29,86.28,86.29,92461.0,78.0905,78.0905,78.0814,78.0905,92461.0
2021-06-08 09:30:00,86.3,86.31,86.3,86.31,38764.0,78.0995,78.1086,78.0995,78.1086,38764.0
2021-06-08 09:40:00,86.3,86.31,86.3,86.3,10405.0,78.0995,78.1086,78.0995,78.0995,10405.0
2021-06-08 09:50:00,86.3,86.31,86.3,86.3,14600.0,78.0995,78.1086,78.0995,78.0995,14600.0
2021-06-08 10:00:00,86.31,86.31,86.3,86.3,25564.0,78.1086,78.1086,78.0995,78.0995,25564.0
2021-06-08 10:10:00,86.3,86.31,86.3,86.3,13378.0,78.0995,78.1086,78.0995,78.0995,13378.0
2021-06-08 10:20:00,86.31,86.31,86.3,86.31,45753.0,78.1086,78.1086,78.0995,78.1086,45753.0
2021-06-08 10:30:00,86.3,86.31,86.3,86.3,32524.0,78.0995,78.1086,78.0995,78.0995,32524.0
2021-06-08 10:40:00,86.3,86.31,86.3,86.31,31900.0,78.0995,78.1086,78.0995,78.1086,31900.0
2021-06-08 10:50:00,86.3,86.31,86.3,86.3,132301.0,78.0995,78.1086,78.0995,78.0995,132301.0
2021-06-08 11:00:00,86.3,86.31,86.3,86.31,7925.0,78.0995,78.1086,78.0995,78.1086,7925.0
2021-06-08 11:10:00,86.3,86.31,86.3,86.31,7675.0,78.0995,78.1086,78.0995,78.1086,7675.0
2021-06-08 11:20:00,86.31,86.31,86.3,86.3,22887.0,78.1086,78.1086,78.0995,78.0995,22887.0
2021-06-08 11:30:00,86.3,86.31,86.3,86.3,5296.0,78.0995,78.1086,78.0995,78.0995,5296.0
2021-06-08 11:40:00,86.31,86.31,86.3,86.3,12495.0,78.1086,78.1086,78.0995,78.0995,12495.0
2021-06-08 11:50:00,86.3,86.31,86.3,86.3,12336.0,78.0995,78.1086,78.0995,78.0995,12336.0
2021-06-08 12:00:00,86.31,86.31,86.3,86.3,19177.0,78.1086,78.1086,78.0995,78.0995,19177.0
2021-06-08 12:10:00,86.31,86.31,86.3,86.3,22903.0,78.1086,78.1086,78.0995,78.0995,22903.0
2021-06-08 12:20:00,86.3,86.31,86.3,86.3,9051.0,78.0995,78.1086,78.0995,78.0995,9051.0
2021-06-08 12:30:00,86.3,86.31,86.3,86.3,8929.0,78.0995,78.1086,78.0995,78.0995,8929.0
2021-06-08 12:40:00,86.31,86.31,86.3,86.3,15615.0,78.1086,78.1086,78.0995,78.0995,15615.0
2021-06-08 12:50:00,86.31,86.31,86.3,86.31,12319.0,78.1086,78.1086,78.0995,78.1086,12319.0
2021-06-08 13:00:00,86.3,86.31,86.3,86.3,13816.0,78.0995,78.1086,78.0995,78.0995,13816.0
2021-06-08 13:10:00,86.3,86.31,86.3,86.31,10974.0,78.0995,78.1086,78.0995,78.1086,10974.0
2021-06-08 13:20:00,86.31,86.31,86.3,86.3,11097.0,78.1086,78.1086,78.0995,78.0995,11097.0
2021-06-08 13:30:00,86.31,86.31,86.3,86.3,37588.0,78.1086,78.1086,78.0995,78.0995,37588.0
2021-06-08 13:40:00,86.3,86.31,86.3,86.3,56560.0,78.0995,78.1086,78.0995,78.0995,56560.0
2021-06-08 13:50:00,86.3,86.31,86.3,86.3,21505.0,78.0995,78.1086,78.0995,78.0995,21505.0
2021-06-08 14:00:00,86.3,86.31,86.3,86.3,161502.0,78.0995,78.1086,78.0995,78.0995,161502.0
2021-06-08 14:10:00,86.3,86.31,86.3,86.3,14147.0,78.0995,78.1086,78.0995,78.0995,14147.0
2021-06-08 14:20:00,86.3,86.31,86.3,86.3,18739.0,78.0995,78.1086,78.0995,78.0995,18739.0
2021-06-08 14:30:00,86.31,86.31,86.3,86.31,5805.0,78.1086,78.1086,78.0995,78.1086,5805.0
2021-06-08 14:40:00,86.3,86.31,86.3,86.31,23125.0,78.0995,78.1086,78.0995,78.1086,23125.0
2021-06-08 14:50:00,86.3,86.31,86.3,86.31,13654.0,78.0995,78.1086,78.0995,78.1086,13654.0
2021-06-08 15:00:00,86.3,86.31,86.3,86.3,24284.0,78.0995,78.1086,78.0995,78.0995,24284.0
2021-06-08 15:10:00,86.31,86.31,86.3,86.3,6275.0,78.1086,78.1086,78.0995,78.0995,6275.0
2021-06-08 15:20:00,86.3,86.31,86.3,86.3,21496.0,78.0995,78.1086,78.0995,78.0995,21496.0
2021-06-08 15:30:00,86.3,86.31,86.3,86.31,36471.0,78.0995,78.1086,78.0995,78.1086,36471.0
2021-06-08 15:40:00,86.3,86.31,86.3,86.3,25942.0,78.0995,78.1086,78.0995,78.0995,25942.0
2021-06-08 15:50:00,86.3,86.31,86.3,86.31,90074.0,78.0995,78.1086,78.0995,78.1086,90074.0
2021-06-09 09:30:00,86.32,86.32,86.31,86.31,52229.0,78.1176,78.1176,78.1086,78.1086,52229.0
2021-06-09 09:40:00,86.32,86.32,86.31,86.31,26113.0,78.1176,78.1176,78.1086,78.1086,26113.0
2021-06-09 09:50:00,86.32,86.32,86.31,86.31,39433.0,78.1176,78.1176,78.1086,78.1086,39433.0
2021-06-09 10:00:00,86.32,86.32,86.3,86.3,427619.0,78.1176,78.1176,78.0995,78.0995,427619.0
2021-06-09 10:10:00,86.31,86.31,86.3,86.31,3985.0,78.1086,78.1086,78.0995,78.1086,3985.0
2021-06-09 10:20:00,86.31,86.31,86.3,86.3,10507.0,78.1086,78.1086,78.0995,78.0995,10507.0
2021-06-09 10:30:00,86.31,86.31,86.3,86.31,18681.0,78.1086,78.1086,78.0995,78.1086,18681.0
2021-06-09 10:40:00,86.31,86.31,86.3,86.3,9187.0,78.1086,78.1086,78.0995,78.0995,9187.0
2021-06-09 10:50:00,86.31,86.31,86.3,86.31,7935.0,78.1086,78.1086,78.0995,78.1086,7935.0
2021-06-09 11:00:00,86.3,86.31,86.3,86.31,36089.0,78.0995,78.1086,78.0995,78.1086,36089.0
2021-06-09 11:10:00,86.31,86.31,86.3,86.3,19241.0,78.1086,78.1086,78.0995,78.0995,19241.0
2021-06-09 11:20:00,86.31,86.31,86.3,86.3,17022.0,78.1086,78.1086,78.0995,78.0995,17022.0
2021-06-09 11:30:00,86.31,86.31,86.3,86.3,20983.0,78.1086,78.1086,78.0995,78.0995,20983.0
2021-06-09 11:40:00,86.3,86.31,86.3,86.3,10862.0,78.0995,78.1086,78.0995,78.0995,10862.0
2021-06-09 11:50:00,86.3,86.31,86.3,86.31,20683.0,78.0995,78.1086,78.0995,78.1086,20683.0
2021-06-09 12:00:00,86.31,86.31,86.3,86.31,12116.0,78.1086,78.1086,78.0995,78.1086,12116.0
2021-06-09 12:10:00,86.3,86.31,86.3,86.3,7405.0,78.0995,78.1086,78.0995,78.0995,7405.0
2021-06-09 12:20:00,86.31,86.31,86.3,86.3,28381.0,78.1086,78.1086,78.0995,78.0995,28381.0
2021-06-09 12:30:00,86.31,86.31,86.3,86.3,6408.0,78.1086,78.1086,78.0995,78.0995,6408.0
2021-06-09 12:40:00,86.31,86.31,86.3,86.3,9889.0,78.1086,78.1086,78.0995,78.0995,9889.0
2021-06-09 12:50:00,86.31,86.31,86.29,86.29,170970.0,78.1086,78.1086,78.0905,78.0905,170970.0
2021-06-09 13:00:00,86.3,86.3,86.29,86.29,47110.0,78.0995,78.0995,78.0905,78.0905,47110.0
2021-06-09 13:10:00,86.3,86.3,86.29,86.3,6621.0,78.0995,78.0995,78.0905,78.0995,6621.0
2021-06-09 13:20:00,86.29,86.3,86.29,86.3,2935.0,78.0905,78.0995,78.0905,78.0995,2935.0
2021-06-09 13:30:00,86.3,86.3,86.29,86.3,26267.0,78.0995,78.0995,78.0905,78.0995,26267.0
2021-06-09 13:40:00,86.3,86.3,86.29,86.3,10429.0,78.0995,78.0995,78.0905,78.0995,10429.0
2021-06-09 13:50:00,86.3,86.3,86.29,86.3,36609.0,78.0995,78.0995,78.0905,78.0995,36609.0
2021-06-09 14:00:00,86.3,86.3,86.29,86.3,10142.0,78.0995,78.0995,78.0905,78.0995,10142.0
2021-06-09 14:10:00,86.3,86.3,86.29,86.3,37603.0,78.0995,78.0995,78.0905,78.0995,37603.0
2021-06-09 14:20:00,86.3,86.3,86.29,86.29,38122.0,78.0995,78.0995,78.0905,78.0905,38122.0
2021-06-09 14:30:00,86.3,86.3,86.29,86.3,7478.0,78.0995,78.0995,78.0905,78.0995,7478.0
2021-06-09 14:40:00,86.29,86.3,86.29,86.3,16712.0,78.0905,78.0995,78.0905,78.0995,16712.0
2021-06-09 14:50:00,86.3,86.3,86.29,86.3,17096.0,78.0995,78.0995,78.0905,78.0995,17096.0
2021-06-09 15:00:00,86.3,86.3,86.29,86.3,33842.0,78.0995,78.0995,78.0905,78.0995,33842.0
2021-06-09 15:10:00,86.3,86.3,86.29,86.3,10983.0,78.0995,78.0995,78.0905,78.0995,10983.0
2021-06-09 15:20:00,86.29,86.3,86.29,86.3,11443.0,78.0905,78.0995,78.0905,78.0995,11443.0
2021-06-09 15:30:00,86.29,86.3,86.29,86.3,24316.0,78.0905,78.0995,78.0905,78.0995,24316.0
2021-06-09 15:40:00,86.3,86.3,86.29,86.29,30623.0,78.0995,78.0995,78.0905,78.0905,30623.0
2021-06-09 15:50:00,86.29,86.3,86.29,86.29,414706.0,78.0905,78.0995,78.0905,78.0905,414706.0
2021-06-10 09:30:00,86.29,86.3,86.28,86.3,66127.0,78.0905,78.0995,78.0814,78.0995,66127.0
2021-06-10 09:40:00,86.3,86.3,86.29,86.3,100810.0,78.0995,78.0995,78.0905,78.0995,100810.0
2021-06-10 09:50:00,86.29,86.3,86.29,86.3,9281.0,78.0905,78.0995,78.0905,78.0995,9281.0
2021-06-10 10:00:00,86.3,86.3,86.29,86.3,124148.0,78.0995,78.0995,78.0905,78.0995,124148.0
2021-06-10 10:10:00,86.29,86.3,86.29,86.3,18466.0,78.0905,78.0995,78.0905,78.0995,18466.0
2021-06-10 10:20:00,86.3,86.3,86.29,86.3,19979.0,78.0995,78.0995,78.0905,78.0995,19979.0
2021-06-10 10:30:00,86.3,86.31,86.29,86.3,145749.0,78.0995,78.1086,78.0905,78.0995,145749.0
2021-06-10 10:40:00,86.3,86.31,86.3,86.3,10812.0,78.0995,78.1086,78.0995,78.0995,10812.0
2021-06-10 10:50:00,86.3,86.31,86.3,86.3,83110.0,78.0995,78.1086,78.0995,78.0995,83110.0
2021-06-10 11:00:00,86.3,86.31,86.3,86.31,27068.0,78.0995,78.1086,78.0995,78.1086,27068.0
2021-06-10 11:10:00,86.31,86.31,86.3,86.3,49295.0,78.1086,78.1086,78.0995,78.0995,49295.0
2021-06-10 11:20:00,86.3,86.31,86.3,86.3,27916.0,78.0995,78.1086,78.0995,78.0995,27916.0
2021-06-10 11:30:00,86.31,86.31,86.3,86.3,153104.0,78.1086,78.1086,78.0995,78.0995,153104.0
2021-06-10 11:40:00,86.31,86.31,86.3,86.3,28261.0,78.1086,78.1086,78.0995,78.0995,28261.0
2021-06-10 11:50:00,86.31,86.31,86.3,86.31,15823.0,78.1086,78.1086,78.0995,78.1086,15823.0
2021-06-10 12:00:00,86.31,86.31,86.3,86.31,14742.0,78.1086,78.1086,78.0995,78.1086,14742.0
2021-06-10 12:10:00,86.31,86.31,86.3,86.31,60962.0,78.1086,78.1086,78.0995,78.1086,60962.0
2021-06-10 12:20:00,86.31,86.31,86.3,86.3,13046.0,78.1086,78.1086,78.0995,78.0995,13046.0
2021-06-10 12:30:00,86.31,86.31,86.3,86.31,27981.0,78.1086,78.1086,78.0995,78.1086,27981.0
2021-06-10 12:40:00,86.31,86.31,86.3,86.3,7291.0,78.1086,78.1086,78.0995,78.0995,7291.0
2021-06-10 12:50:00,86.3,86.31,86.3,86.31,16457.0,78.0995,78.1086,78.0995,78.1086,16457.0
2021-06-10 13:00:00,86.31,86.31,86.3,86.3,16639.0,78.1086,78.1086,78.0995,78.0995,16639.0
2021-06-10 13:10:00,86.3,86.31,86.3,86.31,28242.0,78.0995,78.1086,78.0995,78.1086,28242.0
2021-06-10 13:20:00,86.3,86.31,86.3,86.3,14896.0,78.0995,78.1086,78.0995,78.0995,14896.0
2021-06-10 13:30:00,86.3,86.31,86.3,86.3,31044.0,78.0995,78.1086,78.0995,78.0995,31044.0
2021-06-10 13:40:00,86.3,86.31,86.3,86.31,52501.0,78.0995,78.1086,78.0995,78.1086,52501.0
2021-06-10 13:50:00,86.31,86.31,86.3,86.31,23921.0,78.1086,78.1086,78.0995,78.1086,23921.0
2021-06-10 14:00:00,86.31,86.31,86.3,86.31,46237.0,78.1086,78.1086,78.0995,78.1086,46237.0
2021-06-10 14:10:00,86.31,86.31,86.3,86.31,10743.0,78.1086,78.1086,78.0995,78.1086,10743.0
2021-06-10 14:20:00,86.31,86.31,86.3,86.31,19687.0,78.1086,78.1086,78.0995,78.1086,19687.0
2021-06-10 14:30:00,86.31,86.31,86.3,86.31,12860.0,78.1086,78.1086,78.0995,78.1086,12860.0
2021-06-10 14:40:00,86.31,86.31,86.3,86.31,21986.0,78.1086,78.1086,78.0995,78.1086,21986.0
2021-06-10 14:50:00,86.31,86.31,86.3,86.31,12857.0,78.1086,78.1086,78.0995,78.1086,12857.0
2021-06-10 15:00:00,86.31,86.31,86.3,86.31,31951.0,78.1086,78.1086,78.0995,78.1086,31951.0
2021-06-10 15:10:00,86.31,86.31,86.3,86.31,28550.0,78.1086,78.1086,78.0995,78.1086,28550.0
2021-06-10 15:20:00,86.31,86.31,86.3,86.31,20878.0,78.1086,78.1086,78.0995,78.1086,20878.0
2021-06-10 15:30:00,86.31,86.31,86.3,86.31,41943.0,78.1086,78.1086,78.0995,78.1086,41943.0
2021-06-10 15:40:00,86.31,86.31,86.3,86.31,22996.0,78.1086,78.1086,78.0995,78.1086,22996.0
2021-06-10 15:50:00,86.31,86.32,86.3,86.31,110323.0,78.1086,78.1176,78.0995,78.1086,110323.0
2021-06-11 09:30:00,86.32,86.32,86.31,86.31,216973.0,78.1176,78.1176,78.1086,78.1086,216973.0
2021-06-11 09:40:00,86.31,86.32,86.31,86.31,33517.0,78.1086,78.1176,78.1086,78.1086,33517.0
2021-06-11 09:50:00,86.32,86.32,86.31,86.31,19374.0,78.1176,78.1176,78.1086,78.1086,19374.0
2021-06-11 10:00:00,86.32,86.32,86.31,86.32,7281.0,78.1176,78.1176,78.1086,78.1176,7281.0
2021-06-11 10:10:00,86.31,86.32,86.31,86.31,102623.0,78.1086,78.1176,78.1086,78.1086,102623.0
2021-06-11 10:20:00,86.31,86.32,86.31,86.31,40850.0,78.1086,78.1176,78.1086,78.1086,40850.0
2021-06-11 10:30:00,86.32,86.32,86.3,86.3,179435.0,78.1176,78.1176,78.0995,78.0995,179435.0
2021-06-11 10:40:00,86.3,86.31,86.3,86.31,34704.0,78.0995,78.1086,78.0995,78.1086,34704.0
2021-06-11 10:50:00,86.3,86.31,86.3,86.3,25836.0,78.0995,78.1086,78.0995,78.0995,25836.0
2021-06-11 11:00:00,86.3,86.31,86.3,86.31,10535.0,78.0995,78.1086,78.0995,78.1086,10535.0
2021-06-11 11:10:00,86.31,86.31,86.3,86.31,13865.0,78.1086,78.1086,78.0995,78.1086,13865.0
2021-06-11 11:20:00,86.3,86.31,86.3,86.31,7553.0,78.0995,78.1086,78.0995,78.1086,7553.0
2021-06-11 11:30:00,86.31,86.31,86.3,86.31,18333.0,78.1086,78.1086,78.0995,78.1086,18333.0
2021-06-11 11:40:00,86.31,86.31,86.3,86.31,16258.0,78.1086,78.1086,78.0995,78.1086,16258.0
2021-06-11 11:50:00,86.31,86.31,86.3,86.3,7029.0,78.1086,78.1086,78.0995,78.0995,7029.0
2021-06-11 12:00:00,86.3,86.31,86.3,86.3,15829.0,78.0995,78.1086,78.0995,78.0995,15829.0
2021-06-11 12:10:00,86.31,86.31,86.3,86.3,17928.0,78.1086,78.1086,78.0995,78.0995,17928.0
2021-06-11 12:20:00,86.31,86.31,86.3,86.3,17661.0,78.1086,78.1086,78.0995,78.0995,17661.0
2021-06-11 12:30:00,86.3,86.31,86.3,86.3,26675.0,78.0995,78.1086,78.0995,78.0995,26675.0
2021-06-11 12:40:00,86.3,86.31,86.3,86.31,18242.0,78.0995,78.1086,78.0995,78.1086,18242.0
2021-06-11 12:50:00,86.3,86.31,86.3,86.3,14710.0,78.0995,78.1086,78.0995,78.0995,14710.0
2021-06-11 13:00:00,86.3,86.31,86.3,86.3,18605.0,78.0995,78.1086,78.0995,78.0995,18605.0
2021-06-11 13:10:00,86.3,86.31,86.3,86.3,10311.0,78.0995,78.1086,78.0995,78.0995,10311.0
2021-06-11 13:20:00,86.3,86.31,86.3,86.31,11701.0,78.0995,78.1086,78.0995,78.1086,11701.0
2021-06-11 13:30:00,86.3,86.31,86.3,86.31,10667.0,78.0995,78.1086,78.0995,78.1086,10667.0
2021-06-11 13:40:00,86.31,86.31,86.3,86.31,43498.0,78.1086,78.1086,78.0995,78.1086,43498.0
2021-06-11 13:50:00,86.31,86.31,86.3,86.31,29383.0,78.1086,78.1086,78.0995,78.1086,29383.0
2021-06-11 14:00:00,86.31,86.31,86.3,86.31,121399.0,78.1086,78.1086,78.0995,78.1086,121399.0
2021-06-11 14:10:00,86.31,86.31,86.3,86.3,66421.0,78.1086,78.1086,78.0995,78.0995,66421.0
2021-06-11 14:20:00,86.31,86.31,86.3,86.31,9447.0,78.1086,78.1086,78.0995,78.1086,9447.0
2021-06-11 14:30:00,86.31,86.31,86.3,86.31,12700.0,78.1086,78.1086,78.0995,78.1086,12700.0
2021-06-11 14:40:00,86.31,86.31,86.3,86.31,9034.0,78.1086,78.1086,78.0995,78.1086,9034.0
2021-06-11 14:50:00,86.31,86.31,86.3,86.31,8965.0,78.1086,78.1086,78.0995,78.1086,8965.0
2021-06-11 15:00:00,86.3,86.31,86.3,86.31,37474.0,78.0995,78.1086,78.0995,78.1086,37474.0
2021-06-11 15:10:00,86.31,86.31,86.3,86.31,26280.0,78.1086,78.1086,78.0995,78.1086,26280.0
2021-06-11 15:20:00,86.3,86.31,86.3,86.31,11992.0,78.0995,78.1086,78.0995,78.1086,11992.0
2021-06-11 15:30:00,86.3,86.31,86.3,86.31,9744.0,78.0995,78.1086,78.0995,78.1086,9744.0
2021-06-11 15:40:00,86.3,86.31,86.3,86.3,19547.0,78.0995,78.1086,78.0995,78.0995,19547.0
2021-06-11 15:50:00,86.31,86.31,86.3,86.31,203165.0,78.1086,78.1086,78.0995,78.1086,203165.0
2021-06-14 09:30:00,86.29,86.3,86.29,86.29,234584.0,78.0905,78.0995,78.0905,78.0905,234584.0
2021-06-14 09:40:00,86.29,86.3,86.28,86.28,38976.0,78.0905,78.0995,78.0814,78.0814,38976.0
2021-06-14 09:50:00,86.28,86.29,86.28,86.29,26688.0,78.0814,78.0905,78.0814,78.0905,26688.0
2021-06-14 10:00:00,86.28,86.29,86.28,86.28,9249.0,78.0814,78.0905,78.0814,78.0814,9249.0
2021-06-14 10:10:00,86.29,86.29,86.28,86.29,15151.0,78.0905,78.0905,78.0814,78.0905,15151.0
2021-06-14 10:20:00,86.29,86.29,86.28,86.29,10573.0,78.0905,78.0905,78.0814,78.0905,10573.0
2021-06-14 10:30:00,86.28,86.29,86.28,86.28,476672.0,78.0814,78.0905,78.0814,78.0814,476672.0
2021-06-14 10:40:00,86.29,86.29,86.28,86.29,23110.0,78.0905,78.0905,78.0814,78.0905,23110.0
2021-06-14 10:50:00,86.29,86.29,86.28,86.29,28491.0,78.0905,78.0905,78.0814,78.0905,28491.0
2021-06-14 11:00:00,86.29,86.29,86.28,86.28,87220.0,78.0905,78.0905,78.0814,78.0814,87220.0
2021-06-14 11:10:00,86.29,86.29,86.28,86.28,22966.0,78.0905,78.0905,78.0814,78.0814,22966.0
2021-06-14 11:20:00,86.29,86.29,86.28,86.28,120198.0,78.0905,78.0905,78.0814,78.0814,120198.0
2021-06-14 11:30:00,86.28,86.29,86.28,86.29,17706.0,78.0814,78.0905,78.0814,78.0905,17706.0
2021-06-14 11:40:00,86.28,86.29,86.28,86.28,17443.0,78.0814,78.0905,78.0814,78.0814,17443.0
2021-06-14 11:50:00,86.28,86.29,86.28,86.28,13788.0,78.0814,78.0905,78.0814,78.0814,13788.0
2021-06-14 12:00:00,86.29,86.29,86.28,86.28,127748.0,78.0905,78.0905,78.0814,78.0814,127748.0
2021-06-14 12:10:00,86.28,86.29,86.28,86.28,29249.0,78.0814,78.0905,78.0814,78.0814,29249.0
2021-06-14 12:20:00,86.28,86.29,86.28,86.28,52331.0,78.0814,78.0905,78.0814,78.0814,52331.0
2021-06-14 12:30:00,86.28,86.29,86.28,86.28,10553.0,78.0814,78.0905,78.0814,78.0814,10553.0
2021-06-14 12:40:00,86.28,86.29,86.28,86.28,51157.0,78.0814,78.0905,78.0814,78.0814,51157.0
2021-06-14 12:50:00,86.28,86.29,86.28,86.28,21221.0,78.0814,78.0905,78.0814,78.0814,21221.0
2021-06-14 13:00:00,86.28,86.29,86.28,86.29,13434.0,78.0814,78.0905,78.0814,78.0905,13434.0
2021-06-14 13:10:00,86.28,86.29,86.28,86.28,14092.0,78.0814,78.0905,78.0814,78.0814,14092.0
2021-06-14 13:20:00,86.28,86.29,86.28,86.28,13106.0,78.0814,78.0905,78.0814,78.0814,13106.0
2021-06-14 13:30:00,86.28,86.29,86.28,86.28,11485.0,78.0814,78.0905,78.0814,78.0814,11485.0
2021-06-14 13:40:00,86.28,86.29,86.28,86.29,39903.0,78.0814,78.0905,78.0814,78.0905,39903.0
2021-06-14 13:50:00,86.29,86.29,86.28,86.29,43290.0,78.0905,78.0905,78.0814,78.0905,43290.0
2021-06-14 14:00:00,86.29,86.29,86.28,86.28,31801.0,78.0905,78.0905,78.0814,78.0814,31801.0
2021-06-14 14:10:00,86.28,86.29,86.27,86.28,562827.0,78.0814,78.0905,78.0724,78.0814,562827.0
2021-06-14 14:20:00,86.28,86.28,86.27,86.28,628931.0,78.0814,78.0814,78.0724,78.0814,628931.0
2021-06-14 14:30:00,86.28,86.28,86.27,86.28,311261.0,78.0814,78.0814,78.0724,78.0814,311261.0
2021-06-14 14:40:00,86.28,86.28,86.27,86.27,5855.0,78.0814,78.0814,78.0724,78.0724,5855.0
2021-06-14 14:50:00,86.28,86.28,86.27,86.27,9820.0,78.0814,78.0814,78.0724,78.0724,9820.0
2021-06-14 15:00:00,86.28,86.28,86.27,86.28,30456.0,78.0814,78.0814,78.0724,78.0814,30456.0
2021-06-14 15:10:00,86.28,86.28,86.27,86.28,18630.0,78.0814,78.0814,78.0724,78.0814,18630.0
2021-06-14 15:20:00,86.28,86.28,86.27,86.28,17144.0,78.0814,78.0814,78.0724,78.0814,17144.0
2021-06-14 15:30:00,86.28,86.28,86.27,86.28,22178.0,78.0814,78.0814,78.0724,78.0814,22178.0
2021-06-14 15:40:00,86.28,86.28,86.27,86.28,14546.0,78.0814,78.0814,78.0724,78.0814,14546.0
2021-06-14 15:50:00,86.28,86.28,86.27,86.28,101604.0,78.0814,78.0814,78.0724,78.0814,101604.0
2021-06-15 09:30:00,86.28,86.28,86.27,86.27,34923.0,78.0814,78.0814,78.0724,78.0724,34923.0
2021-06-15 09:40:00,86.28,86.28,86.27,86.27,46799.0,78.0814,78.0814,78.0724,78.0724,46799.0
2021-06-15 09:50:00,86.27,86.28,86.27,86.27,7486.0,78.0724,78.0814,78.0724,78.0724,7486.0
2021-06-15 10:00:00,86.28,86.28,86.27,86.28,11464.0,78.0814,78.0814,78.0724,78.0814,11464.0
2021-06-15 10:10:00,86.27,86.28,86.27,86.28,5846.0,78.0724,78.0814,78.0724,78.0814,5846.0
2021-06-15 10:20:00,86.28,86.28,86.27,86.28,10114.0,78.0814,78.0814,78.0724,78.0814,10114.0
2021-06-15 10:30:00,86.27,86.28,86.27,86.27,22963.0,78.0724,78.0814,78.0724,78.0724,22963.0
2021-06-15 10:40:00,86.28,86.28,86.27,86.27,17150.0,78.0814,78.0814,78.0724,78.0724,17150.0
2021-06-15 10:50:00,86.27,86.28,86.27,86.27,13765.0,78.0724,78.0814,78.0724,78.0724,13765.0
2021-06-15 11:00:00,86.28,86.28,86.27,86.27,71455.0,78.0814,78.0814,78.0724,78.0724,71455.0
2021-06-15 11:10:00,86.27,86.28,86.27,86.27,7677.0,78.0724,78.0814,78.0724,78.0724,7677.0
2021-06-15 11:20:00,86.28,86.28,86.27,86.27,93773.0,78.0814,78.0814,78.0724,78.0724,93773.0
2021-06-15 11:30:00,86.27,86.28,86.27,86.27,11139.0,78.0724,78.0814,78.0724,78.0724,11139.0
2021-06-15 11:40:00,86.27,86.28,86.27,86.28,140025.0,78.0724,78.0814,78.0724,78.0814,140025.0
2021-06-15 11:50:00,86.28,86.28,86.27,86.28,18006.0,78.0814,78.0814,78.0724,78.0814,18006.0
2021-06-15 12:00:00,86.27,86.28,86.27,86.27,6898.0,78.0724,78.0814,78.0724,78.0724,6898.0
2021-06-15 12:10:00,86.27,86.28,86.26,86.27,297913.0,78.0724,78.0814,78.0633,78.0724,297913.0
2021-06-15 12:20:00,86.27,86.27,86.26,86.27,11639.0,78.0724,78.0724,78.0633,78.0724,11639.0
2021-06-15 12:30:00,86.27,86.27,86.26,86.27,11842.0,78.0724,78.0724,78.0633,78.0724,11842.0
2021-06-15 12:40:00,86.27,86.27,86.26,86.27,8319.0,78.0724,78.0724,78.0633,78.0724,8319.0
2021-06-15 12:50:00,86.26,86.27,86.26,86.27,96072.0,78.0633,78.0724,78.0633,78.0724,96072.0
2021-06-15 13:00:00,86.27,86.27,86.26,86.26,120325.0,78.0724,78.0724,78.0633,78.0633,120325.0
2021-06-15 13:10:00,86.27,86.27,86.26,86.27,83614.0,78.0724,78.0724,78.0633,78.0724,83614.0
2021-06-15 13:20:00,86.26,86.27,86.26,86.27,8438.0,78.0633,78.0724,78.0633,78.0724,8438.0
2021-06-15 13:30:00,86.27,86.27,86.26,86.27,9036.0,78.0724,78.0724,78.0633,78.0724,9036.0
2021-06-15 13:40:00,86.27,86.27,86.26,86.27,6744.0,78.0724,78.0724,78.0633,78.0724,6744.0
2021-06-15 13:50:00,86.27,86.27,86.26,86.27,25834.0,78.0724,78.0724,78.0633,78.0724,25834.0
2021-06-15 14:00:00,86.27,86.27,86.26,86.27,6818.0,78.0724,78.0724,78.0633,78.0724,6818.0
2021-06-15 14:10:00,86.27,86.27,86.26,86.27,231350.0,78.0724,78.0724,78.0633,78.0724,231350.0
2021-06-15 14:20:00,86.27,86.27,86.26,86.27,68526.0,78.0724,78.0724,78.0633,78.0724,68526.0
2021-06-15 14:30:00,86.26,86.27,86.26,86.26,19767.0,78.0633,78.0724,78.0633,78.0633,19767.0
2021-06-15 14:40:00,86.27,86.27,86.26,86.27,53885.0,78.0724,78.0724,78.0633,78.0724,53885.0
2021-06-15 14:50:00,86.27,86.27,86.26,86.27,12954.0,78.0724,78.0724,78.0633,78.0724,12954.0
2021-06-15 15:00:00,86.27,86.27,86.26,86.27,28119.0,78.0724,78.0724,78.0633,78.0724,28119.0
2021-06-15 15:10:00,86.27,86.27,86.26,86.27,17183.0,78.0724,78.0724,78.0633,78.0724,17183.0
2021-06-15 15:20:00,86.26,86.27,86.26,86.27,16243.0,78.0633,78.0724,78.0633,78.0724,16243.0
2021-06-15 15:30:00,86.27,86.27,86.26,86.27,25411.0,78.0724,78.0724,78.0633,78.0724,25411.0
2021-06-15 15:40:00,86.27,86.27,86.26,86.26,51753.0,78.0724,78.0724,78.0633,78.0633,51753.0
2021-06-15 15:50:00,86.26,86.27,86.26,86.27,341833.0,78.0633,78.0724,78.0633,78.0724,341833.0
2021-06-16 09:30:00,86.28,86.28,86.27,86.27,60618.0,78.0814,78.0814,78.0724,78.0724,60618.0
2021-06-16 09:40:00,86.28,86.28,86.27,86.27,8789.0,78.0814,78.0814,78.0724,78.0724,8789.0
2021-06-16 09:50:00,86.28,86.28,86.27,86.28,52154.0,78.0814,78.0814,78.0724,78.0814,52154.0
2021-06-16 10:00:00,86.27,86.28,86.27,86.28,13320.0,78.0724,78.0814,78.0724,78.0814,13320.0
2021-06-16 10:10:00,86.28,86.28,86.27,86.27,28868.0,78.0814,78.0814,78.0724,78.0724,28868.0
2021-06-16 10:20:00,86.27,86.28,86.27,86.27,18045.0,78.0724,78.0814,78.0724,78.0724,18045.0
2021-06-16 10:30:00,86.28,86.28,86.27,86.27,12188.0,78.0814,78.0814,78.0724,78.0724,12188.0
2021-06-16 10:40:00,86.28,86.28,86.27,86.27,18866.0,78.0814,78.0814,78.0724,78.0724,18866.0
2021-06-16 10:50:00,86.27,86.28,86.27,86.27,16877.0,78.0724,78.0814,78.0724,78.0724,16877.0
2021-06-16 11:00:00,86.28,86.28,86.27,86.28,50662.0,78.0814,78.0814,78.0724,78.0814,50662.0
2021-06-16 11:10:00,86.28,86.28,86.27,86.28,14351.0,78.0814,78.0814,78.0724,78.0814,14351.0
2021-06-16 11:20:00,86.28,86.28,86.27,86.28,15231.0,78.0814,78.0814,78.0724,78.0814,15231.0
2021-06-16 11:30:00,86.28,86.28,86.27,86.28,12188.0,78.0814,78.0814,78.0724,78.0814,12188.0
2021-06-16 11:40:00,86.28,86.28,86.27,86.28,7408.0,78.0814,78.0814,78.0724,78.0814,7408.0
2021-06-16 11:50:00,86.28,86.28,86.27,86.28,10385.0,78.0814,78.0814,78.0724,78.0814,10385.0
2021-06-16 12:00:00,86.28,86.28,86.27,86.28,15451.0,78.0814,78.0814,78.0724,78.0814,15451.0
2021-06-16 12:10:00,86.28,86.28,86.27,86.28,18730.0,78.0814,78.0814,78.0724,78.0814,18730.0
2021-06-16 12:20:00,86.27,86.28,86.27,86.28,96837.0,78.0724,78.0814,78.0724,78.0814,96837.0
2021-06-16 12:30:00,86.28,86.28,86.27,86.28,13320.0,78.0814,78.0814,78.0724,78.0814,13320.0
2021-06-16 12:40:00,86.28,86.28,86.27,86.28,16082.0,78.0814,78.0814,78.0724,78.0814,16082.0
2021-06-16 12:50:00,86.28,86.28,86.27,86.28,8408.0,78.0814,78.0814,78.0724,78.0814,8408.0
2021-06-16 13:00:00,86.28,86.28,86.27,86.28,14850.0,78.0814,78.0814,78.0724,78.0814,14850.0
2021-06-16 13:10:00,86.28,86.28,86.27,86.28,312227.0,78.0814,78.0814,78.0724,78.0814,312227.0
2021-06-16 13:20:00,86.28,86.28,86.27,86.28,35393.0,78.0814,78.0814,78.0724,78.0814,35393.0
2021-06-16 13:30:00,86.28,86.28,86.27,86.28,24830.0,78.0814,78.0814,78.0724,78.0814,24830.0
2021-06-16 13:40:00,86.28,86.28,86.27,86.27,39425.0,78.0814,78.0814,78.0724,78.0724,39425.0
2021-06-16 13:50:00,86.28,86.28,86.27,86.27,11933.0,78.0814,78.0814,78.0724,78.0724,11933.0
2021-06-16 14:00:00,86.27,86.27,86.22,86.23,243023.0,78.0724,78.0724,78.0271,78.0362,243023.0
2021-06-16 14:10:00,86.23,86.23,86.21,86.22,112971.0,78.0362,78.0362,78.0181,78.0271,112971.0
2021-06-16 14:20:00,86.22,86.22,86.21,86.22,25020.0,78.0271,78.0271,78.0181,78.0271,25020.0
2021-06-16 14:30:00,86.22,86.22,86.18,86.19,58606.0,78.0271,78.0271,77.9909,78.0,58606.0
2021-06-16 14:40:00,86.19,86.2,86.17,86.2,77201.0,78.0,78.009,77.9819,78.009,77201.0
2021-06-16 14:50:00,86.19,86.21,86.18,86.19,159354.0,78.0,78.0181,77.9909,78.0,159354.0
2021-06-16 15:00:00,86.19,86.2,86.19,86.2,46489.0,78.0,78.009,78.0,78.009,46489.0
2021-06-16 15:10:00,86.2,86.2,86.19,86.2,20754.0,78.009,78.009,78.0,78.009,20754.0
2021-06-16 15:20:00,86.19,86.2,86.19,86.2,39538.0,78.0,78.009,78.0,78.009,39538.0
2021-06-16 15:30:00,86.19,86.2,86.19,86.19,35670.0,78.0,78.009,78.0,78.0,35670.0
2021-06-16 15:40:00,86.2,86.2,86.19,86.19,18008.0,78.009,78.009,78.0,78.0,18008.0
2021-06-16 15:50:00,86.19,86.2,86.18,86.19,66289.0,78.0,78.009,77.9909,78.0,66289.0
2021-06-17 09:30:00,86.2,86.2,86.19,86.2,46888.0,78.009,78.009,78.0,78.009,46888.0
2021-06-17 09:40:00,86.19,86.2,86.19,86.19,37037.0,78.0,78.009,78.0,78.0,37037.0
2021-06-17 09:50:00,86.19,86.2,86.19,86.2,5686.0,78.0,78.009,78.0,78.009,5686.0
2021-06-17 10:00:00,86.2,86.2,86.19,86.19,62405.0,78.009,78.009,78.0,78.0,62405.0
2021-06-17 10:10:00,86.19,86.2,86.19,86.2,28250.0,78.0,78.009,78.0,78.009,28250.0
2021-06-17 10:20:00,86.2,86.2,86.19,86.19,32470.0,78.009,78.009,78.0,78.0,32470.0
2021-06-17 10:30:00,86.19,86.2,86.19,86.19,60184.0,78.0,78.009,78.0,78.0,60184.0
2021-06-17 10:40:00,86.19,86.2,86.19,86.19,7898.0,78.0,78.009,78.0,78.0,7898.0
2021-06-17 10:50:00,86.2,86.2,86.18,86.18,48233.0,78.009,78.009,77.9909,77.9909,48233.0
2021-06-17 11:00:00,86.18,86.19,86.18,86.18,29048.0,77.9909,78.0,77.9909,77.9909,29048.0
2021-06-17 11:10:00,86.19,86.19,86.18,86.19,181502.0,78.0,78.0,77.9909,78.0,181502.0
2021-06-17 11:20:00,86.18,86.19,86.17,86.17,59346.0,77.9909,78.0,77.9819,77.9819,59346.0
2021-06-17 11:30:00,86.17,86.18,86.17,86.18,23721.0,77.9819,77.9909,77.9819,77.9909,23721.0
2021-06-17 11:40:00,86.17,86.18,86.17,86.18,98367.0,77.9819,77.9909,77.9819,77.9909,98367.0
2021-06-17 11:50:00,86.17,86.18,86.17,86.18,27990.0,77.9819,77.9909,77.9819,77.9909,27990.0
2021-06-17 12:00:00,86.18,86.18,86.17,86.18,31149.0,77.9909,77.9909,77.9819,77.9909,31149.0
2021-06-17 12:10:00,86.18,86.18,86.17,86.18,12501.0,77.9909,77.9909,77.9819,77.9909,12501.0
2021-06-17 12:20:00,86.18,86.18,86.17,86.18,215432.0,77.9909,77.9909,77.9819,77.9909,215432.0
2021-06-17 12:30:00,86.18,86.18,86.17,86.18,269647.0,77.9909,77.9909,77.9819,77.9909,269647.0
2021-06-17 12:40:00,86.18,86.18,86.17,86.18,11531.0,77.9909,77.9909,77.9819,77.9909,11531.0
2021-06-17 12:50:00,86.18,86.18,86.17,86.18,22572.0,77.9909,77.9909,77.9819,77.9909,22572.0
2021-06-17 13:00:00,86.17,86.18,86.17,86.17,41364.0,77.9819,77.9909,77.9819,77.9819,41364.0
2021-06-17 13:10:00,86.18,86.18,86.17,86.18,62375.0,77.9909,77.9909,77.9819,77.9909,62375.0
2021-06-17 13:20:00,86.17,86.18,86.17,86.17,5676.0,77.9819,77.9909,77.9819,77.9819,5676.0
2021-06-17 13:30:00,86.17,86.18,86.17,86.17,10443.0,77.9819,77.9909,77.9819,77.9819,10443.0
2021-06-17 13:40:00,86.17,86.18,86.17,86.17,20167.0,77.9819,77.9909,77.9819,77.9819,20167.0
2021-06-17 13:50:00,86.17,86.18,86.17,86.17,8026.0,77.9819,77.9909,77.9819,77.9819,8026.0
2021-06-17 14:00:00,86.17,86.18,86.17,86.18,15055.0,77.9819,77.9909,77.9819,77.9909,15055.0
2021-06-17 14:10:00,86.17,86.18,86.17,86.18,27535.0,77.9819,77.9909,77.9819,77.9909,27535.0
2021-06-17 14:20:00,86.17,86.18,86.17,86.18,24554.0,77.9819,77.9909,77.9819,77.9909,24554.0
2021-06-17 14:30:00,86.17,86.18,86.17,86.18,46615.0,77.9819,77.9909,77.9819,77.9909,46615.0
2021-06-17 14:40:00,86.17,86.18,86.17,86.17,15714.0,77.9819,77.9909,77.9819,77.9819,15714.0
2021-06-17 14:50:00,86.18,86.18,86.17,86.17,58138.0,77.9909,77.9909,77.9819,77.9819,58138.0
2021-06-17 15:00:00,86.17,86.18,86.17,86.17,16527.0,77.9819,77.9909,77.9819,77.9819,16527.0
2021-06-17 15:10:00,86.18,86.18,86.17,86.17,20023.0,77.9909,77.9909,77.9819,77.9819,20023.0
2021-06-17 15:20:00,86.17,86.18,86.17,86.17,19775.0,77.9819,77.9909,77.9819,77.9819,19775.0
2021-06-17 15:30:00,86.17,86.18,86.17,86.17,25773.0,77.9819,77.9909,77.9819,77.9819,25773.0
2021-06-17 15:40:00,86.17,86.18,86.17,86.17,438458.0,77.9819,77.9909,77.9819,77.9819,438458.0
2021-06-17 15:50:00,86.17,86.18,86.17,86.17,175980.0,77.9819,77.9909,77.9819,77.9819,175980.0
2021-06-18 09:30:00,86.12,86.13,86.11,86.12,46325.0,77.9367,77.9457,77.9276,77.9367,46325.0
2021-06-18 09:40:00,86.12,86.12,86.1,86.1,51006.0,77.9367,77.9367,77.9186,77.9186,51006.0
2021-06-18 09:50:00,86.1,86.11,86.08,86.08,322230.0,77.9186,77.9276,77.9005,77.9005,322230.0
2021-06-18 10:00:00,86.08,86.08,86.05,86.08,381085.0,77.9005,77.9005,77.8733,77.9005,381085.0
2021-06-18 10:10:00,86.08,86.11,86.07,86.11,931878.0,77.9005,77.9276,77.8914,77.9276,931878.0
2021-06-18 10:20:00,86.11,86.11,86.1,86.11,9952.0,77.9276,77.9276,77.9186,77.9276,9952.0
2021-06-18 10:30:00,86.11,86.13,86.1,86.13,329105.0,77.9276,77.9457,77.9186,77.9457,329105.0
2021-06-18 10:40:00,86.13,86.13,86.1,86.11,295491.0,77.9457,77.9457,77.9186,77.9276,295491.0
2021-06-18 10:50:00,86.11,86.11,86.1,86.11,21923.0,77.9276,77.9276,77.9186,77.9276,21923.0
2021-06-18 11:00:00,86.11,86.12,86.1,86.1,172924.0,77.9276,77.9367,77.9186,77.9186,172924.0
2021-06-18 11:10:00,86.1,86.11,86.09,86.1,274915.0,77.9186,77.9276,77.9095,77.9186,274915.0
2021-06-18 11:20:00,86.09,86.11,86.09,86.11,47314.0,77.9095,77.9276,77.9095,77.9276,47314.0
2021-06-18 11:30:00,86.11,86.11,86.1,86.1,50270.0,77.9276,77.9276,77.9186,77.9186,50270.0
2021-06-18 11:40:00,86.11,86.11,86.09,86.1,111826.0,77.9276,77.9276,77.9095,77.9186,111826.0
2021-06-18 11:50:00,86.11,86.11,86.1,86.11,10812.0,77.9276,77.9276,77.9186,77.9276,10812.0
2021-06-18 12:00:00,86.1,86.11,86.1,86.11,16911.0,77.9186,77.9276,77.9186,77.9276,16911.0
2021-06-18 12:10:00,86.1,86.11,86.1,86.1,10935.0,77.9186,77.9276,77.9186,77.9186,10935.0
2021-06-18 12:20:00,86.11,86.11,86.1,86.1,30438.0,77.9276,77.9276,77.9186,77.9186,30438.0
2021-06-18 12:30:00,86.11,86.11,86.09,86.09,52692.0,77.9276,77.9276,77.9095,77.9095,52692.0
2021-06-18 12:40:00,86.09,86.1,86.09,86.1,3819.0,77.9095,77.9186,77.9095,77.9186,3819.0
2021-06-18 12:50:00,86.1,86.1,86.09,86.09,59717.0,77.9186,77.9186,77.9095,77.9095,59717.0
2021-06-18 13:00:00,86.1,86.1,86.09,86.09,41495.0,77.9186,77.9186,77.9095,77.9095,41495.0
2021-06-18 13:10:00,86.09,86.1,86.09,86.09,7431.0,77.9095,77.9186,77.9095,77.9095,7431.0
2021-06-18 13:20:00,86.09,86.1,86.09,86.09,14710.0,77.9095,77.9186,77.9095,77.9095,14710.0
2021-06-18 13:30:00,86.09,86.1,86.09,86.09,10016.0,77.9095,77.9186,77.9095,77.9095,10016.0
2021-06-18 13:40:00,86.09,86.1,86.09,86.09,40224.0,77.9095,77.9186,77.9095,77.9095,40224.0
2021-06-18 13:50:00,86.09,86.1,86.09,86.1,51756.0,77.9095,77.9186,77.9095,77.9186,51756.0
2021-06-18 14:00:00,86.1,86.11,86.09,86.1,34009.0,77.9186,77.9276,77.9095,77.9186,34009.0
2021-06-18 14:10:00,86.11,86.11,86.1,86.11,38258.0,77.9276,77.9276,77.9186,77.9276,38258.0
2021-06-18 14:20:00,86.11,86.12,86.1,86.11,39803.0,77.9276,77.9367,77.9186,77.9276,39803.0
2021-06-18 14:30:00,86.11,86.12,86.11,86.11,4328.0,77.9276,77.9367,77.9276,77.9276,4328.0
2021-06-18 14:40:00,86.12,86.12,86.11,86.12,20323.0,77.9367,77.9367,77.9276,77.9367,20323.0
2021-06-18 14:50:00,86.11,86.12,86.11,86.12,6613.0,77.9276,77.9367,77.9276,77.9367,6613.0
2021-06-18 15:00:00,86.11,86.12,86.11,86.12,153984.0,77.9276,77.9367,77.9276,77.9367,153984.0
2021-06-18 15:10:00,86.11,86.12,86.11,86.12,49568.0,77.9276,77.9367,77.9276,77.9367,49568.0
2021-06-18 15:20:00,86.12,86.12,86.11,86.12,22546.0,77.9367,77.9367,77.9276,77.9367,22546.0
2021-06-18 15:30:00,86.12,86.12,86.11,86.12,50676.0,77.9367,77.9367,77.9276,77.9367,50676.0
2021-06-18 15:40:00,86.11,86.12,86.11,86.12,24520.0,77.9276,77.9367,77.9276,77.9367,24520.0
2021-06-18 15:50:00,86.11,86.12,86.11,86.12,123552.0,77.9276,77.9367,77.9276,77.9367,123552.0
2021-06-21 09:30:00,86.09,86.1,86.09,86.1,679505.0,77.9095,77.9186,77.9095,77.9186,679505.0
2021-06-21 09:40:00,86.09,86.1,86.08,86.08,62489.0,77.9095,77.9186,77.9005,77.9005,62489.0
2021-06-21 09:50:00,86.08,86.09,86.08,86.08,80878.0,77.9005,77.9095,77.9005,77.9005,80878.0
2021-06-21 10:00:00,86.09,86.09,86.08,86.08,21341.0,77.9095,77.9095,77.9005,77.9005,21341.0
2021-06-21 10:10:00,86.08,86.09,86.08,86.08,105973.0,77.9005,77.9095,77.9005,77.9005,105973.0
2021-06-21 10:20:00,86.09,86.1,86.09,86.1,51015.0,77.9095,77.9186,77.9095,77.9186,51015.0
2021-06-21 10:30:00,86.09,86.11,86.09,86.11,38113.0,77.9095,77.9276,77.9095,77.9276,38113.0
2021-06-21 10:40:00,86.11,86.12,86.1,86.11,20177.0,77.9276,77.9367,77.9186,77.9276,20177.0
2021-06-21 10:50:00,86.12,86.12,86.11,86.12,27106.0,77.9367,77.9367,77.9276,77.9367,27106.0
2021-06-21 11:00:00,86.12,86.13,86.11,86.13,47279.0,77.9367,77.9457,77.9276,77.9457,47279.0
2021-06-21 11:10:00,86.13,86.13,86.12,86.13,115890.0,77.9457,77.9457,77.9367,77.9457,115890.0
2021-06-21 11:20:00,86.13,86.13,86.12,86.12,26139.0,77.9457,77.9457,77.9367,77.9367,26139.0
2021-06-21 11:30:00,86.12,86.13,86.11,86.12,175054.0,77.9367,77.9457,77.9276,77.9367,175054.0
2021-06-21 11:40:00,86.12,86.12,86.11,86.12,18372.0,77.9367,77.9367,77.9276,77.9367,18372.0
2021-06-21 11:50:00,86.12,86.12,86.11,86.12,14285.0,77.9367,77.9367,77.9276,77.9367,14285.0
2021-06-21 12:00:00,86.12,86.12,86.11,86.12,45998.0,77.9367,77.9367,77.9276,77.9367,45998.0
2021-06-21 12:10:00,86.12,86.12,86.11,86.12,10437.0,77.9367,77.9367,77.9276,77.9367,10437.0
2021-06-21 12:20:00,86.12,86.12,86.11,86.12,9327.0,77.9367,77.9367,77.9276,77.9367,9327.0
2021-06-21 12:30:00,86.12,86.12,86.11,86.12,5327.0,77.9367,77.9367,77.9276,77.9367,5327.0
2021-06-21 12:40:00,86.12,86.13,86.11,86.12,179193.0,77.9367,77.9457,77.9276,77.9367,179193.0
2021-06-21 12:50:00,86.13,86.13,86.12,86.13,14503.0,77.9457,77.9457,77.9367,77.9457,14503.0
2021-06-21 13:00:00,86.13,86.13,86.12,86.13,10095.0,77.9457,77.9457,77.9367,77.9457,10095.0
2021-06-21 13:10:00,86.12,86.13,86.12,86.13,32281.0,77.9367,77.9457,77.9367,77.9457,32281.0
2021-06-21 13:20:00,86.13,86.13,86.12,86.13,66549.0,77.9457,77.9457,77.9367,77.9457,66549.0
2021-06-21 13:30:00,86.13,86.13,86.12,86.13,11552.0,77.9457,77.9457,77.9367,77.9457,11552.0
2021-06-21 13:40:00,86.13,86.13,86.12,86.13,14738.0,77.9457,77.9457,77.9367,77.9457,14738.0
2021-06-21 13:50:00,86.13,86.13,86.12,86.13,85211.0,77.9457,77.9457,77.9367,77.9457,85211.0
2021-06-21 14:00:00,86.12,86.13,86.12,86.13,1082221.0,77.9367,77.9457,77.9367,77.9457,1082221.0
2021-06-21 14:10:00,86.12,86.13,86.12,86.12,156339.0,77.9367,77.9457,77.9367,77.9367,156339.0
2021-06-21 14:20:00,86.12,86.13,86.12,86.12,13994.0,77.9367,77.9457,77.9367,77.9367,13994.0
2021-06-21 14:30:00,86.12,86.13,86.12,86.13,40506.0,77.9367,77.9457,77.9367,77.9457,40506.0
2021-06-21 14:40:00,86.13,86.13,86.12,86.13,9581.0,77.9457,77.9457,77.9367,77.9457,9581.0
2021-06-21 14:50:00,86.13,86.13,86.12,86.13,11809.0,77.9457,77.9457,77.9367,77.9457,11809.0
2021-06-21 15:00:00,86.13,86.13,86.12,86.12,26463.0,77.9457,77.9457,77.9367,77.9367,26463.0
2021-06-21 15:10:00,86.13,86.13,86.12,86.13,11378.0,77.9457,77.9457,77.9367,77.9457,11378.0
2021-06-21 15:20:00,86.13,86.13,86.12,86.12,16650.0,77.9457,77.9457,77.9367,77.9367,16650.0
2021-06-21 15:30:00,86.12,86.13,86.12,86.12,18889.0,77.9367,77.9457,77.9367,77.9367,18889.0
2021-06-21 15:40:00,86.12,86.13,86.12,86.13,62806.0,77.9367,77.9457,77.9367,77.9457,62806.0
2021-06-21 15:50:00,86.12,86.13,86.12,86.13,350356.0,77.9367,77.9457,77.9367,77.9457,350356.0
2021-06-22 09:30:00,86.15,86.16,86.14,86.14,97391.0,77.9638,77.9728,77.9547,77.9547,97391.0
2021-06-22 09:40:00,86.15,86.15,86.14,86.14,30735.0,77.9638,77.9638,77.9547,77.9547,30735.0
2021-06-22 09:50:00,86.15,86.15,86.14,86.15,46937.0,77.9638,77.9638,77.9547,77.9638,46937.0
2021-06-22 10:00:00,86.15,86.15,86.14,86.15,21863.0,77.9638,77.9638,77.9547,77.9638,21863.0
2021-06-22 10:10:00,86.16,86.16,86.15,86.16,41432.0,77.9728,77.9728,77.9638,77.9728,41432.0
2021-06-22 10:20:00,86.16,86.16,86.15,86.15,16305.0,77.9728,77.9728,77.9638,77.9638,16305.0
2021-06-22 10:30:00,86.16,86.16,86.15,86.16,12659.0,77.9728,77.9728,77.9638,77.9728,12659.0
2021-06-22 10:40:00,86.16,86.16,86.15,86.16,4276.0,77.9728,77.9728,77.9638,77.9728,4276.0
2021-06-22 10:50:00,86.15,86.16,86.15,86.16,11330.0,77.9638,77.9728,77.9638,77.9728,11330.0
2021-06-22 11:00:00,86.16,86.17,86.15,86.17,34868.0,77.9728,77.9819,77.9638,77.9819,34868.0
2021-06-22 11:10:00,86.17,86.17,86.16,86.17,39439.0,77.9819,77.9819,77.9728,77.9819,39439.0
2021-06-22 11:20:00,86.16,86.17,86.16,86.17,24288.0,77.9728,77.9819,77.9728,77.9819,24288.0
2021-06-22 11:30:00,86.16,86.17,86.16,86.17,8567.0,77.9728,77.9819,77.9728,77.9819,8567.0
2021-06-22 11:40:00,86.16,86.17,86.16,86.17,3687.0,77.9728,77.9819,77.9728,77.9819,3687.0
2021-06-22 11:50:00,86.16,86.17,86.16,86.17,454053.0,77.9728,77.9819,77.9728,77.9819,454053.0
2021-06-22 12:00:00,86.17,86.17,86.16,86.17,6940.0,77.9819,77.9819,77.9728,77.9819,6940.0
2021-06-22 12:10:00,86.17,86.17,86.16,86.17,6793.0,77.9819,77.9819,77.9728,77.9819,6793.0
2021-06-22 12:20:00,86.17,86.17,86.16,86.16,37497.0,77.9819,77.9819,77.9728,77.9728,37497.0
2021-06-22 12:30:00,86.17,86.17,86.16,86.17,249272.0,77.9819,77.9819,77.9728,77.9819,249272.0
2021-06-22 12:40:00,86.17,86.17,86.16,86.17,11090.0,77.9819,77.9819,77.9728,77.9819,11090.0
2021-06-22 12:50:00,86.17,86.17,86.16,86.17,13338.0,77.9819,77.9819,77.9728,77.9819,13338.0
2021-06-22 13:00:00,86.17,86.17,86.15,86.16,96971.0,77.9819,77.9819,77.9638,77.9728,96971.0
2021-06-22 13:10:00,86.16,86.16,86.15,86.16,24290.0,77.9728,77.9728,77.9638,77.9728,24290.0
2021-06-22 13:20:00,86.16,86.16,86.15,86.16,100834.0,77.9728,77.9728,77.9638,77.9728,100834.0
2021-06-22 13:30:00,86.16,86.16,86.15,86.15,11016.0,77.9728,77.9728,77.9638,77.9638,11016.0
2021-06-22 13:40:00,86.16,86.16,86.15,86.16,53104.0,77.9728,77.9728,77.9638,77.9728,53104.0
2021-06-22 13:50:00,86.16,86.16,86.15,86.16,7547.0,77.9728,77.9728,77.9638,77.9728,7547.0
2021-06-22 14:00:00,86.16,86.16,86.15,86.16,23131.0,77.9728,77.9728,77.9638,77.9728,23131.0
2021-06-22 14:10:00,86.16,86.16,86.15,86.15,9005.0,77.9728,77.9728,77.9638,77.9638,9005.0
2021-06-22 14:20:00,86.15,86.16,86.15,86.15,31264.0,77.9638,77.9728,77.9638,77.9638,31264.0
2021-06-22 14:30:00,86.15,86.16,86.15,86.16,12092.0,77.9638,77.9728,77.9638,77.9728,12092.0
2021-06-22 14:40:00,86.16,86.16,86.15,86.16,15615.0,77.9728,77.9728,77.9638,77.9728,15615.0
2021-06-22 14:50:00,86.16,86.16,86.15,86.16,157665.0,77.9728,77.9728,77.9638,77.9728,157665.0
2021-06-22 15:00:00,86.16,86.16,86.15,86.16,13577.0,77.9728,77.9728,77.9638,77.9728,13577.0
2021-06-22 15:10:00,86.16,86.16,86.15,86.16,16681.0,77.9728,77.9728,77.9638,77.9728,16681.0
2021-06-22 15:20:00,86.16,86.16,86.15,86.16,223927.0,77.9728,77.9728,77.9638,77.9728,223927.0
2021-06-22 15:30:00,86.16,86.16,86.15,86.16,110923.0,77.9728,77.9728,77.9638,77.9728,110923.0
2021-06-22 15:40:00,86.16,86.16,86.15,86.16,25486.0,77.9728,77.9728,77.9638,77.9728,25486.0
2021-06-22 15:50:00,86.16,86.16,86.15,86.16,223831.0,77.9728,77.9728,77.9638,77.9728,223831.0
2021-06-23 09:30:00,86.17,86.17,86.15,86.16,88227.0,77.9819,77.9819,77.9638,77.9728,88227.0
2021-06-23 09:40:00,86.16,86.16,86.15,86.16,14953.0,77.9728,77.9728,77.9638,77.9728,14953.0
2021-06-23 09:50:00,86.16,86.17,86.15,86.16,112928.0,77.9728,77.9819,77.9638,77.9728,112928.0
2021-06-23 10:00:00,86.16,86.17,86.16,86.17,52422.0,77.9728,77.9819,77.9728,77.9819,52422.0
2021-06-23 10:10:00,86.16,86.17,86.16,86.16,27920.0,77.9728,77.9819,77.9728,77.9728,27920.0
2021-06-23 10:20:00,86.16,86.17,86.15,86.16,121660.0,77.9728,77.9819,77.9638,77.9728,121660.0
2021-06-23 10:30:00,86.15,86.16,86.15,86.16,15499.0,77.9638,77.9728,77.9638,77.9728,15499.0
2021-06-23 10:40:00,86.16,86.16,86.15,86.16,10886.0,77.9728,77.9728,77.9638,77.9728,10886.0
2021-06-23 10:50:00,86.16,86.16,86.15,86.16,14270.0,77.9728,77.9728,77.9638,77.9728,14270.0
2021-06-23 11:00:00,86.16,86.16,86.15,86.16,17874.0,77.9728,77.9728,77.9638,77.9728,17874.0
2021-06-23 11:10:00,86.16,86.16,86.15,86.16,20607.0,77.9728,77.9728,77.9638,77.9728,20607.0
2021-06-23 11:20:00,86.16,86.16,86.15,86.16,25638.0,77.9728,77.9728,77.9638,77.9728,25638.0
2021-06-23 11:30:00,86.15,86.16,86.15,86.16,103501.0,77.9638,77.9728,77.9638,77.9728,103501.0
2021-06-23 11:40:00,86.16,86.16,86.15,86.16,167501.0,77.9728,77.9728,77.9638,77.9728,167501.0
2021-06-23 11:50:00,86.16,86.16,86.15,86.15,711617.0,77.9728,77.9728,77.9638,77.9638,711617.0
2021-06-23 12:00:00,86.16,86.16,86.15,86.16,186238.0,77.9728,77.9728,77.9638,77.9728,186238.0
2021-06-23 12:10:00,86.16,86.16,86.15,86.15,12491.0,77.9728,77.9728,77.9638,77.9638,12491.0
2021-06-23 12:20:00,86.16,86.16,86.15,86.16,12437.0,77.9728,77.9728,77.9638,77.9728,12437.0
2021-06-23 12:30:00,86.15,86.16,86.15,86.15,102092.0,77.9638,77.9728,77.9638,77.9638,102092.0
2021-06-23 12:40:00,86.15,86.15,86.14,86.15,30839.0,77.9638,77.9638,77.9547,77.9638,30839.0
2021-06-23 12:50:00,86.14,86.15,86.13,86.13,43204.0,77.9547,77.9638,77.9457,77.9457,43204.0
2021-06-23 13:00:00,86.14,86.14,86.13,86.13,14934.0,77.9547,77.9547,77.9457,77.9457,14934.0
2021-06-23 13:10:00,86.14,86.14,86.13,86.14,33620.0,77.9547,77.9547,77.9457,77.9547,33620.0
2021-06-23 13:20:00,86.14,86.14,86.13,86.14,52469.0,77.9547,77.9547,77.9457,77.9547,52469.0
2021-06-23 13:30:00,86.13,86.14,86.13,86.14,57561.0,77.9457,77.9547,77.9457,77.9547,57561.0
2021-06-23 13:40:00,86.14,86.14,86.13,86.14,17510.0,77.9547,77.9547,77.9457,77.9547,17510.0
2021-06-23 13:50:00,86.14,86.14,86.13,86.14,13838.0,77.9547,77.9547,77.9457,77.9547,13838.0
2021-06-23 14:00:00,86.14,86.14,86.13,86.14,9930.0,77.9547,77.9547,77.9457,77.9547,9930.0
2021-06-23 14:10:00,86.13,86.14,86.13,86.14,24464.0,77.9457,77.9547,77.9457,77.9547,24464.0
2021-06-23 14:20:00,86.14,86.14,86.13,86.14,37346.0,77.9547,77.9547,77.9457,77.9547,37346.0
2021-06-23 14:30:00,86.13,86.14,86.13,86.14,18179.0,77.9457,77.9547,77.9457,77.9547,18179.0
2021-06-23 14:40:00,86.14,86.14,86.13,86.14,23670.0,77.9547,77.9547,77.9457,77.9547,23670.0
2021-06-23 14:50:00,86.14,86.14,86.13,86.14,27874.0,77.9547,77.9547,77.9457,77.9547,27874.0
2021-06-23 15:00:00,86.14,86.14,86.13,86.13,14937.0,77.9547,77.9547,77.9457,77.9457,14937.0
2021-06-23 15:10:00,86.13,86.14,86.12,86.13,19834.0,77.9457,77.9547,77.9367,77.9457,19834.0
2021-06-23 15:20:00,86.13,86.13,86.12,86.12,29140.0,77.9457,77.9457,77.9367,77.9367,29140.0
2021-06-23 15:30:00,86.13,86.13,86.12,86.13,31595.0,77.9457,77.9457,77.9367,77.9457,31595.0
2021-06-23 15:40:00,86.13,86.13,86.12,86.13,50561.0,77.9457,77.9457,77.9367,77.9457,50561.0
2021-06-23 15:50:00,86.13,86.13,86.12,86.13,131556.0,77.9457,77.9457,77.9367,77.9457,131556.0
2021-06-24 09:30:00,86.13,86.14,86.13,86.14,81801.0,77.9457,77.9547,77.9457,77.9547,81801.0
2021-06-24 09:40:00,86.14,86.14,86.13,86.14,11321.0,77.9547,77.9547,77.9457,77.9547,11321.0
2021-06-24 09:50:00,86.14,86.14,86.13,86.14,53475.0,77.9547,77.9547,77.9457,77.9547,53475.0
2021-06-24 10:00:00,86.14,86.14,86.13,86.14,8934.0,77.9547,77.9547,77.9457,77.9547,8934.0
2021-06-24 10:10:00,86.14,86.14,86.13,86.14,9353.0,77.9547,77.9547,77.9457,77.9547,9353.0
2021-06-24 10:20:00,86.14,86.14,86.13,86.14,15560.0,77.9547,77.9547,77.9457,77.9547,15560.0
2021-06-24 10:30:00,86.14,86.14,86.13,86.14,4585.0,77.9547,77.9547,77.9457,77.9547,4585.0
2021-06-24 10:40:00,86.14,86.14,86.13,86.13,50982.0,77.9547,77.9547,77.9457,77.9457,50982.0
2021-06-24 10:50:00,86.13,86.14,86.13,86.13,11278.0,77.9457,77.9547,77.9457,77.9457,11278.0
2021-06-24 11:00:00,86.14,86.14,86.13,86.13,19308.0,77.9547,77.9547,77.9457,77.9457,19308.0
2021-06-24 11:10:00,86.13,86.14,86.13,86.13,15910.0,77.9457,77.9547,77.9457,77.9457,15910.0
2021-06-24 11:20:00,86.13,86.14,86.13,86.13,81492.0,77.9457,77.9547,77.9457,77.9457,81492.0
2021-06-24 11:30:00,86.13,86.14,86.12,86.13,63395.0,77.9457,77.9547,77.9367,77.9457,63395.0
2021-06-24 11:40:00,86.13,86.13,86.12,86.13,13299.0,77.9457,77.9457,77.9367,77.9457,13299.0
2021-06-24 11:50:00,86.13,86.13,86.12,86.13,8830.0,77.9457,77.9457,77.9367,77.9457,8830.0
2021-06-24 12:00:00,86.13,86.13,86.12,86.13,6966.0,77.9457,77.9457,77.9367,77.9457,6966.0
2021-06-24 12:10:00,86.12,86.13,86.12,86.12,14674.0,77.9367,77.9457,77.9367,77.9367,14674.0
2021-06-24 12:20:00,86.13,86.13,86.12,86.13,16904.0,77.9457,77.9457,77.9367,77.9457,16904.0
2021-06-24 12:30:00,86.12,86.13,86.12,86.12,14624.0,77.9367,77.9457,77.9367,77.9367,14624.0
2021-06-24 12:40:00,86.13,86.13,86.12,86.13,11374.0,77.9457,77.9457,77.9367,77.9457,11374.0
2021-06-24 12:50:00,86.13,86.13,86.12,86.12,13969.0,77.9457,77.9457,77.9367,77.9367,13969.0
2021-06-24 13:00:00,86.12,86.13,86.12,86.12,13950.0,77.9367,77.9457,77.9367,77.9367,13950.0
2021-06-24 13:10:00,86.13,86.13,86.12,86.13,14598.0,77.9457,77.9457,77.9367,77.9457,14598.0
2021-06-24 13:20:00,86.12,86.13,86.12,86.13,8505.0,77.9367,77.9457,77.9367,77.9457,8505.0
2021-06-24 13:30:00,86.12,86.13,86.12,86.12,8988.0,77.9367,77.9457,77.9367,77.9367,8988.0
2021-06-24 13:40:00,86.12,86.13,86.12,86.13,20195.0,77.9367,77.9457,77.9367,77.9457,20195.0
2021-06-24 13:50:00,86.12,86.13,86.12,86.13,19904.0,77.9367,77.9457,77.9367,77.9457,19904.0
2021-06-24 14:00:00,86.13,86.13,86.12,86.13,13817.0,77.9457,77.9457,77.9367,77.9457,13817.0
2021-06-24 14:10:00,86.12,86.13,86.12,86.13,14900.0,77.9367,77.9457,77.9367,77.9457,14900.0
2021-06-24 14:20:00,86.12,86.13,86.12,86.13,33965.0,77.9367,77.9457,77.9367,77.9457,33965.0
2021-06-24 14:30:00,86.12,86.13,86.12,86.13,15012.0,77.9367,77.9457,77.9367,77.9457,15012.0
2021-06-24 14:40:00,86.13,86.13,86.12,86.13,13819.0,77.9457,77.9457,77.9367,77.9457,13819.0
2021-06-24 14:50:00,86.13,86.13,86.12,86.13,10950.0,77.9457,77.9457,77.9367,77.9457,10950.0
2021-06-24 15:00:00,86.12,86.13,86.12,86.12,62527.0,77.9367,77.9457,77.9367,77.9367,62527.0
2021-06-24 15:10:00,86.12,86.13,86.12,86.13,9076.0,77.9367,77.9457,77.9367,77.9457,9076.0
2021-06-24 15:20:00,86.12,86.13,86.12,86.13,18371.0,77.9367,77.9457,77.9367,77.9457,18371.0
2021-06-24 15:30:00,86.13,86.13,86.12,86.13,23644.0,77.9457,77.9457,77.9367,77.9457,23644.0
2021-06-24 15:40:00,86.13,86.13,86.12,86.12,17810.0,77.9457,77.9457,77.9367,77.9367,17810.0
2021-06-24 15:50:00,86.13,86.13,86.12,86.13,100125.0,77.9457,77.9457,77.9367,77.9457,100125.0
2021-06-25 09:30:00,86.13,86.14,86.13,86.13,67605.0,77.9457,77.9547,77.9457,77.9457,67605.0
2021-06-25 09:40:00,86.13,86.14,86.13,86.13,19704.0,77.9457,77.9547,77.9457,77.9457,19704.0
2021-06-25 09:50:00,86.13,86.14,86.13,86.14,13223.0,77.9457,77.9547,77.9457,77.9547,13223.0
2021-06-25 10:00:00,86.14,86.14,86.13,86.13,19843.0,77.9547,77.9547,77.9457,77.9457,19843.0
2021-06-25 10:10:00,86.13,86.14,86.13,86.13,34868.0,77.9457,77.9547,77.9457,77.9457,34868.0
2021-06-25 10:20:00,86.14,86.14,86.13,86.14,13661.0,77.9547,77.9547,77.9457,77.9547,13661.0
2021-06-25 10:30:00,86.13,86.14,86.13,86.14,150970.0,77.9457,77.9547,77.9457,77.9547,150970.0
2021-06-25 10:40:00,86.14,86.14,86.13,86.13,6036.0,77.9547,77.9547,77.9457,77.9457,6036.0
2021-06-25 10:50:00,86.14,86.14,86.13,86.14,5457.0,77.9547,77.9547,77.9457,77.9547,5457.0
2021-06-25 11:00:00,86.14,86.14,86.13,86.13,167414.0,77.9547,77.9547,77.9457,77.9457,167414.0
2021-06-25 11:10:00,86.14,86.14,86.13,86.13,29089.0,77.9547,77.9547,77.9457,77.9457,29089.0
2021-06-25 11:20:00,86.14,86.14,86.13,86.14,49364.0,77.9547,77.9547,77.9457,77.9547,49364.0
2021-06-25 11:30:00,86.14,86.14,86.13,86.14,19594.0,77.9547,77.9547,77.9457,77.9547,19594.0
2021-06-25 11:40:00,86.14,86.14,86.13,86.14,6810.0,77.9547,77.9547,77.9457,77.9547,6810.0
2021-06-25 11:50:00,86.14,86.14,86.13,86.14,13880.0,77.9547,77.9547,77.9457,77.9547,13880.0
2021-06-25 12:00:00,86.13,86.14,86.13,86.14,18730.0,77.9457,77.9547,77.9457,77.9547,18730.0
2021-06-25 12:10:00,86.14,86.14,86.13,86.14,12056.0,77.9547,77.9547,77.9457,77.9547,12056.0
2021-06-25 12:20:00,86.14,86.14,86.13,86.14,5984.0,77.9547,77.9547,77.9457,77.9547,5984.0
2021-06-25 12:30:00,86.14,86.14,86.13,86.14,28297.0,77.9547,77.9547,77.9457,77.9547,28297.0
2021-06-25 12:40:00,86.14,86.14,86.13,86.14,9137.0,77.9547,77.9547,77.9457,77.9547,9137.0
2021-06-25 12:50:00,86.14,86.14,86.13,86.13,16638.0,77.9547,77.9547,77.9457,77.9457,16638.0
2021-06-25 13:00:00,86.13,86.14,86.12,86.13,130034.0,77.9457,77.9547,77.9367,77.9457,130034.0
2021-06-25 13:10:00,86.13,86.13,86.12,86.13,6658.0,77.9457,77.9457,77.9367,77.9457,6658.0
2021-06-25 13:20:00,86.13,86.13,86.12,86.13,5595.0,77.9457,77.9457,77.9367,77.9457,5595.0
2021-06-25 13:30:00,86.13,86.13,86.12,86.13,18250.0,77.9457,77.9457,77.9367,77.9457,18250.0
2021-06-25 13:40:00,86.13,86.13,86.12,86.13,12390.0,77.9457,77.9457,77.9367,77.9457,12390.0
2021-06-25 13:50:00,86.12,86.13,86.12,86.13,9954.0,77.9367,77.9457,77.9367,77.9457,9954.0
2021-06-25 14:00:00,86.12,86.13,86.12,86.13,26720.0,77.9367,77.9457,77.9367,77.9457,26720.0
2021-06-25 14:10:00,86.13,86.13,86.12,86.13,9436.0,77.9457,77.9457,77.9367,77.9457,9436.0
2021-06-25 14:20:00,86.13,86.13,86.12,86.13,9300.0,77.9457,77.9457,77.9367,77.9457,9300.0
2021-06-25 14:30:00,86.13,86.13,86.12,86.13,15596.0,77.9457,77.9457,77.9367,77.9457,15596.0
2021-06-25 14:40:00,86.13,86.13,86.12,86.13,40048.0,77.9457,77.9457,77.9367,77.9457,40048.0
2021-06-25 14:50:00,86.13,86.13,86.12,86.13,12498.0,77.9457,77.9457,77.9367,77.9457,12498.0
2021-06-25 15:00:00,86.13,86.13,86.12,86.13,11074.0,77.9457,77.9457,77.9367,77.9457,11074.0
2021-06-25 15:10:00,86.13,86.13,86.12,86.12,8943.0,77.9457,77.9457,77.9367,77.9367,8943.0
2021-06-25 15:20:00,86.13,86.13,86.12,86.13,15714.0,77.9457,77.9457,77.9367,77.9457,15714.0
2021-06-25 15:30:00,86.12,86.13,86.12,86.13,25307.0,77.9367,77.9457,77.9367,77.9457,25307.0
2021-06-25 15:40:00,86.13,86.13,86.12,86.12,39550.0,77.9457,77.9457,77.9367,77.9367,39550.0
2021-06-25 15:50:00,86.13,86.13,86.12,86.13,55235.0,77.9457,77.9457,77.9367,77.9457,55235.0
2021-06-28 09:30:00,86.14,86.14,86.13,86.14,43157.0,77.9547,77.9547,77.9457,77.9547,43157.0
2021-06-28 09:40:00,86.14,86.14,86.13,86.14,20154.0,77.9547,77.9547,77.9457,77.9547,20154.0
2021-06-28 09:50:00,86.14,86.14,86.13,86.13,44419.0,77.9547,77.9547,77.9457,77.9457,44419.0
2021-06-28 10:00:00,86.14,86.14,86.13,86.14,14912.0,77.9547,77.9547,77.9457,77.9547,14912.0
2021-06-28 10:10:00,86.13,86.14,86.13,86.13,13602.0,77.9457,77.9547,77.9457,77.9457,13602.0
2021-06-28 10:20:00,86.14,86.14,86.13,86.13,14984.0,77.9547,77.9547,77.9457,77.9457,14984.0
2021-06-28 10:30:00,86.14,86.14,86.13,86.13,27780.0,77.9547,77.9547,77.9457,77.9457,27780.0
2021-06-28 10:40:00,86.13,86.14,86.13,86.14,17730.0,77.9457,77.9547,77.9457,77.9547,17730.0
2021-06-28 10:50:00,86.14,86.14,86.13,86.14,33462.0,77.9547,77.9547,77.9457,77.9547,33462.0
2021-06-28 11:00:00,86.13,86.14,86.13,86.14,7330.0,77.9457,77.9547,77.9457,77.9547,7330.0
2021-06-28 11:10:00,86.14,86.14,86.13,86.14,9801.0,77.9547,77.9547,77.9457,77.9547,9801.0
2021-06-28 11:20:00,86.14,86.14,86.13,86.14,75098.0,77.9547,77.9547,77.9457,77.9547,75098.0
2021-06-28 11:30:00,86.14,86.15,86.13,86.15,102521.0,77.9547,77.9638,77.9457,77.9638,102521.0
2021-06-28 11:40:00,86.15,86.15,86.14,86.14,13432.0,77.9638,77.9638,77.9547,77.9547,13432.0
2021-06-28 11:50:00,86.15,86.15,86.14,86.14,29568.0,77.9638,77.9638,77.9547,77.9547,29568.0
2021-06-28 12:00:00,86.14,86.15,86.14,86.14,5404.0,77.9547,77.9638,77.9547,77.9547,5404.0
2021-06-28 12:10:00,86.14,86.15,86.14,86.15,19154.0,77.9547,77.9638,77.9547,77.9638,19154.0
2021-06-28 12:20:00,86.14,86.15,86.14,86.15,11563.0,77.9547,77.9638,77.9547,77.9638,11563.0
2021-06-28 12:30:00,86.14,86.15,86.14,86.14,14648.0,77.9547,77.9638,77.9547,77.9547,14648.0
2021-06-28 12:40:00,86.14,86.15,86.14,86.15,9307.0,77.9547,77.9638,77.9547,77.9638,9307.0
2021-06-28 12:50:00,86.15,86.15,86.14,86.15,49343.0,77.9638,77.9638,77.9547,77.9638,49343.0
2021-06-28 13:00:00,86.15,86.15,86.14,86.14,25916.0,77.9638,77.9638,77.9547,77.9547,25916.0
2021-06-28 13:10:00,86.14,86.15,86.14,86.14,123193.0,77.9547,77.9638,77.9547,77.9547,123193.0
2021-06-28 13:20:00,86.15,86.15,86.14,86.15,33164.0,77.9638,77.9638,77.9547,77.9638,33164.0
2021-06-28 13:30:00,86.15,86.15,86.14,86.14,31660.0,77.9638,77.9638,77.9547,77.9547,31660.0
2021-06-28 13:40:00,86.15,86.15,86.14,86.14,30074.0,77.9638,77.9638,77.9547,77.9547,30074.0
2021-06-28 13:50:00,86.14,86.15,86.14,86.14,13329.0,77.9547,77.9638,77.9547,77.9547,13329.0
2021-06-28 14:00:00,86.15,86.15,86.14,86.15,66174.0,77.9638,77.9638,77.9547,77.9638,66174.0
2021-06-28 14:10:00,86.14,86.15,86.14,86.14,16446.0,77.9547,77.9638,77.9547,77.9547,16446.0
2021-06-28 14:20:00,86.14,86.15,86.14,86.14,18457.0,77.9547,77.9638,77.9547,77.9547,18457.0
2021-06-28 14:30:00,86.14,86.15,86.14,86.14,19025.0,77.9547,77.9638,77.9547,77.9547,19025.0
2021-06-28 14:40:00,86.14,86.15,86.14,86.14,23769.0,77.9547,77.9638,77.9547,77.9547,23769.0
2021-06-28 14:50:00,86.14,86.15,86.14,86.14,31236.0,77.9547,77.9638,77.9547,77.9547,31236.0
2021-06-28 15:00:00,86.15,86.15,86.14,86.14,14677.0,77.9638,77.9638,77.9547,77.9547,14677.0
2021-06-28 15:10:00,86.14,86.15,86.14,86.14,20738.0,77.9547,77.9638,77.9547,77.9547,20738.0
2021-06-28 15:20:00,86.14,86.15,86.14,86.14,24776.0,77.9547,77.9638,77.9547,77.9547,24776.0
2021-06-28 15:30:00,86.14,86.15,86.14,86.14,38193.0,77.9547,77.9638,77.9547,77.9547,38193.0
2021-06-28 15:40:00,86.14,86.15,86.14,86.15,30436.0,77.9547,77.9638,77.9547,77.9638,30436.0
2021-06-28 15:50:00,86.15,86.15,86.14,86.15,140503.0,77.9638,77.9638,77.9547,77.9638,140503.0
2021-06-29 09:30:00,86.13,86.14,86.13,86.14,25183.0,77.9457,77.9547,77.9457,77.9547,25183.0
2021-06-29 09:40:00,86.14,86.14,86.13,86.14,13430.0,77.9547,77.9547,77.9457,77.9547,13430.0
2021-06-29 09:50:00,86.14,86.14,86.13,86.14,45160.0,77.9547,77.9547,77.9457,77.9547,45160.0
2021-06-29 10:00:00,86.13,86.14,86.13,86.14,23382.0,77.9457,77.9547,77.9457,77.9547,23382.0
2021-06-29 10:10:00,86.14,86.14,86.13,86.14,56167.0,77.9547,77.9547,77.9457,77.9547,56167.0
2021-06-29 10:20:00,86.14,86.15,86.13,86.15,272521.0,77.9547,77.9638,77.9457,77.9638,272521.0
2021-06-29 10:30:00,86.15,86.15,86.14,86.15,11911.0,77.9638,77.9638,77.9547,77.9638,11911.0
2021-06-29 10:40:00,86.15,86.15,86.14,86.15,19490.0,77.9638,77.9638,77.9547,77.9638,19490.0
2021-06-29 10:50:00,86.15,86.15,86.14,86.15,62939.0,77.9638,77.9638,77.9547,77.9638,62939.0
2021-06-29 11:00:00,86.15,86.15,86.14,86.15,12251.0,77.9638,77.9638,77.9547,77.9638,12251.0
2021-06-29 11:10:00,86.15,86.15,86.14,86.15,14059.0,77.9638,77.9638,77.9547,77.9638,14059.0
2021-06-29 11:20:00,86.15,86.15,86.14,86.15,8490.0,77.9638,77.9638,77.9547,77.9638,8490.0
2021-06-29 11:30:00,86.14,86.15,86.14,86.14,54493.0,77.9547,77.9638,77.9547,77.9547,54493.0
2021-06-29 11:40:00,86.15,86.15,86.14,86.15,11311.0,77.9638,77.9638,77.9547,77.9638,11311.0
2021-06-29 11:50:00,86.14,86.15,86.14,86.15,70950.0,77.9547,77.9638,77.9547,77.9638,70950.0
2021-06-29 12:00:00,86.15,86.15,86.14,86.15,15405.0,77.9638,77.9638,77.9547,77.9638,15405.0
2021-06-29 12:10:00,86.14,86.15,86.14,86.15,139415.0,77.9547,77.9638,77.9547,77.9638,139415.0
2021-06-29 12:20:00,86.15,86.15,86.14,86.15,20756.0,77.9638,77.9638,77.9547,77.9638,20756.0
2021-06-29 12:30:00,86.15,86.15,86.14,86.15,10975.0,77.9638,77.9638,77.9547,77.9638,10975.0
2021-06-29 12:40:00,86.15,86.15,86.14,86.15,11029.0,77.9638,77.9638,77.9547,77.9638,11029.0
2021-06-29 12:50:00,86.15,86.15,86.14,86.15,12969.0,77.9638,77.9638,77.9547,77.9638,12969.0
2021-06-29 13:00:00,86.15,86.15,86.14,86.15,10901.0,77.9638,77.9638,77.9547,77.9638,10901.0
2021-06-29 13:10:00,86.15,86.15,86.14,86.15,9758.0,77.9638,77.9638,77.9547,77.9638,9758.0
2021-06-29 13:20:00,86.15,86.15,86.14,86.14,8239.0,77.9638,77.9638,77.9547,77.9547,8239.0
2021-06-29 13:30:00,86.15,86.15,86.14,86.15,7631.0,77.9638,77.9638,77.9547,77.9638,7631.0
2021-06-29 13:40:00,86.15,86.15,86.14,86.15,11684.0,77.9638,77.9638,77.9547,77.9638,11684.0
2021-06-29 13:50:00,86.15,86.15,86.14,86.15,13938.0,77.9638,77.9638,77.9547,77.9638,13938.0
2021-06-29 14:00:00,86.15,86.15,86.14,86.15,24592.0,77.9638,77.9638,77.9547,77.9638,24592.0
2021-06-29 14:10:00,86.15,86.15,86.14,86.15,19066.0,77.9638,77.9638,77.9547,77.9638,19066.0
2021-06-29 14:20:00,86.15,86.15,86.14,86.15,65258.0,77.9638,77.9638,77.9547,77.9638,65258.0
2021-06-29 14:30:00,86.15,86.15,86.14,86.15,14420.0,77.9638,77.9638,77.9547,77.9638,14420.0
2021-06-29 14:40:00,86.15,86.15,86.14,86.15,11454.0,77.9638,77.9638,77.9547,77.9638,11454.0
2021-06-29 14:50:00,86.15,86.15,86.14,86.15,15128.0,77.9638,77.9638,77.9547,77.9638,15128.0
2021-06-29 15:00:00,86.15,86.15,86.14,86.15,28886.0,77.9638,77.9638,77.9547,77.9638,28886.0
2021-06-29 15:10:00,86.15,86.15,86.14,86.14,24415.0,77.9638,77.9638,77.9547,77.9547,24415.0
2021-06-29 15:20:00,86.15,86.15,86.14,86.15,9211.0,77.9638,77.9638,77.9547,77.9638,9211.0
2021-06-29 15:30:00,86.15,86.15,86.14,86.15,22002.0,77.9638,77.9638,77.9547,77.9638,22002.0
2021-06-29 15:40:00,86.15,86.15,86.14,86.15,21274.0,77.9638,77.9638,77.9547,77.9638,21274.0
2021-06-29 15:50:00,86.15,86.15,86.14,86.15,237392.0,77.9638,77.9638,77.9547,77.9638,237392.0
2021-06-30 09:30:00,86.16,86.16,86.15,86.16,128806.0,77.9728,77.9728,77.9638,77.9728,128806.0
2021-06-30 09:40:00,86.16,86.16,86.15,86.16,45719.0,77.9728,77.9728,77.9638,77.9728,45719.0
2021-06-30 09:50:00,86.15,86.16,86.15,86.15,11217.0,77.9638,77.9728,77.9638,77.9638,11217.0
2021-06-30 10:00:00,86.16,86.16,86.14,86.14,201187.0,77.9728,77.9728,77.9547,77.9547,201187.0
2021-06-30 10:10:00,86.14,86.15,86.14,86.14,120116.0,77.9547,77.9638,77.9547,77.9547,120116.0
2021-06-30 10:20:00,86.14,86.15,86.14,86.14,125382.0,77.9547,77.9638,77.9547,77.9547,125382.0
2021-06-30 10:30:00,86.14,86.15,86.14,86.15,62640.0,77.9547,77.9638,77.9547,77.9638,62640.0
2021-06-30 10:40:00,86.14,86.15,86.14,86.15,43713.0,77.9547,77.9638,77.9547,77.9638,43713.0
2021-06-30 10:50:00,86.15,86.15,86.14,86.15,47036.0,77.9638,77.9638,77.9547,77.9638,47036.0
2021-06-30 11:00:00,86.15,86.15,86.14,86.15,11486.0,77.9638,77.9638,77.9547,77.9638,11486.0
2021-06-30 11:10:00,86.15,86.15,86.14,86.15,11946.0,77.9638,77.9638,77.9547,77.9638,11946.0
2021-06-30 11:20:00,86.15,86.15,86.14,86.15,21907.0,77.9638,77.9638,77.9547,77.9638,21907.0
2021-06-30 11:30:00,86.15,86.15,86.14,86.15,11540.0,77.9638,77.9638,77.9547,77.9638,11540.0
2021-06-30 11:40:00,86.15,86.15,86.14,86.15,4647.0,77.9638,77.9638,77.9547,77.9638,4647.0
2021-06-30 11:50:00,86.15,86.15,86.14,86.15,40467.0,77.9638,77.9638,77.9547,77.9638,40467.0
2021-06-30 12:00:00,86.15,86.15,86.14,86.15,12043.0,77.9638,77.9638,77.9547,77.9638,12043.0
2021-06-30 12:10:00,86.15,86.15,86.14,86.15,10566.0,77.9638,77.9638,77.9547,77.9638,10566.0
2021-06-30 12:20:00,86.15,86.15,86.14,86.15,14267.0,77.9638,77.9638,77.9547,77.9638,14267.0
2021-06-30 12:30:00,86.15,86.15,86.14,86.15,18279.0,77.9638,77.9638,77.9547,77.9638,18279.0
2021-06-30 12:40:00,86.15,86.15,86.14,86.15,6009.0,77.9638,77.9638,77.9547,77.9638,6009.0
2021-06-30 12:50:00,86.15,86.15,86.14,86.15,78592.0,77.9638,77.9638,77.9547,77.9638,78592.0
2021-06-30 13:00:00,86.15,86.15,86.14,86.15,42225.0,77.9638,77.9638,77.9547,77.9638,42225.0
2021-06-30 13:10:00,86.15,86.15,86.14,86.15,23206.0,77.9638,77.9638,77.9547,77.9638,23206.0
2021-06-30 13:20:00,86.15,86.15,86.14,86.15,10084.0,77.9638,77.9638,77.9547,77.9638,10084.0
2021-06-30 13:30:00,86.15,86.15,86.14,86.15,8802.0,77.9638,77.9638,77.9547,77.9638,8802.0
2021-06-30 13:40:00,86.15,86.15,86.14,86.15,9750.0,77.9638,77.9638,77.9547,77.9638,9750.0
2021-06-30 13:50:00,86.15,86.15,86.14,86.14,32233.0,77.9638,77.9638,77.9547,77.9547,32233.0
2021-06-30 14:00:00,86.15,86.15,86.14,86.15,14698.0,77.9638,77.9638,77.9547,77.9638,14698.0
2021-06-30 14:10:00,86.15,86.15,86.14,86.15,13741.0,77.9638,77.9638,77.9547,77.9638,13741.0
2021-06-30 14:20:00,86.15,86.15,86.14,86.15,24709.0,77.9638,77.9638,77.9547,77.9638,24709.0
2021-06-30 14:30:00,86.15,86.15,86.14,86.15,40869.0,77.9638,77.9638,77.9547,77.9638,40869.0
2021-06-30 14:40:00,86.15,86.15,86.14,86.15,37718.0,77.9638,77.9638,77.9547,77.9638,37718.0
2021-06-30 14:50:00,86.15,86.15,86.14,86.15,15252.0,77.9638,77.9638,77.9547,77.9638,15252.0
2021-06-30 15:00:00,86.15,86.15,86.14,86.15,103867.0,77.9638,77.9638,77.9547,77.9638,103867.0
2021-06-30 15:10:00,86.15,86.15,86.14,86.15,216091.0,77.9638,77.9638,77.9547,77.9638,216091.0
2021-06-30 15:20:00,86.15,86.15,86.14,86.15,41688.0,77.9638,77.9638,77.9547,77.9638,41688.0
2021-06-30 15:30:00,86.14,86.16,86.14,86.16,201002.0,77.9547,77.9728,77.9547,77.9728,201002.0
2021-06-30 15:40:00,86.15,86.16,86.15,86.16,66944.0,77.9638,77.9728,77.9638,77.9728,66944.0
2021-06-30 15:50:00,86.16,86.16,86.15,86.15,244341.0,77.9728,77.9728,77.9638,77.9638,244341.0
2021-07-01 09:30:00,86.14,86.14,86.13,86.14,179673.0,77.9667,77.9667,77.9576,77.9667,179673.0
2021-07-01 09:40:00,86.13,86.14,86.13,86.13,35551.0,77.9576,77.9667,77.9576,77.9576,35551.0
2021-07-01 09:50:00,86.13,86.14,86.13,86.13,18129.0,77.9576,77.9667,77.9576,77.9576,18129.0
2021-07-01 10:00:00,86.13,86.14,86.13,86.14,24795.0,77.9576,77.9667,77.9576,77.9667,24795.0
2021-07-01 10:10:00,86.13,86.14,86.13,86.14,107841.0,77.9576,77.9667,77.9576,77.9667,107841.0
2021-07-01 10:20:00,86.14,86.14,86.13,86.13,109222.0,77.9667,77.9667,77.9576,77.9576,109222.0
2021-07-01 10:30:00,86.14,86.14,86.12,86.12,131676.0,77.9667,77.9667,77.9486,77.9486,131676.0
2021-07-01 10:40:00,86.12,86.13,86.12,86.13,26716.0,77.9486,77.9576,77.9486,77.9576,26716.0
2021-07-01 10:50:00,86.13,86.13,86.12,86.13,35744.0,77.9576,77.9576,77.9486,77.9576,35744.0
2021-07-01 11:00:00,86.13,86.13,86.12,86.13,78361.0,77.9576,77.9576,77.9486,77.9576,78361.0
2021-07-01 11:10:00,86.13,86.13,86.12,86.13,17658.0,77.9576,77.9576,77.9486,77.9576,17658.0
2021-07-01 11:20:00,86.13,86.13,86.12,86.12,158501.0,77.9576,77.9576,77.9486,77.9486,158501.0
2021-07-01 11:30:00,86.12,86.13,86.12,86.13,20299.0,77.9486,77.9576,77.9486,77.9576,20299.0
2021-07-01 11:40:00,86.13,86.13,86.12,86.13,70907.0,77.9576,77.9576,77.9486,77.9576,70907.0
2021-07-01 11:50:00,86.12,86.13,86.12,86.13,23684.0,77.9486,77.9576,77.9486,77.9576,23684.0
2021-07-01 12:00:00,86.13,86.13,86.12,86.13,49834.0,77.9576,77.9576,77.9486,77.9576,49834.0
2021-07-01 12:10:00,86.12,86.13,86.12,86.13,27150.0,77.9486,77.9576,77.9486,77.9576,27150.0
2021-07-01 12:20:00,86.13,86.13,86.12,86.12,31485.0,77.9576,77.9576,77.9486,77.9486,31485.0
2021-07-01 12:30:00,86.13,86.13,86.12,86.13,28185.0,77.9576,77.9576,77.9486,77.9576,28185.0
2021-07-01 12:40:00,86.13,86.13,86.12,86.12,21607.0,77.9576,77.9576,77.9486,77.9486,21607.0
2021-07-01 12:50:00,86.13,86.13,86.12,86.13,23204.0,77.9576,77.9576,77.9486,77.9576,23204.0
2021-07-01 13:00:00,86.13,86.13,86.12,86.12,19234.0,77.9576,77.9576,77.9486,77.9486,19234.0
2021-07-01 13:10:00,86.13,86.13,86.12,86.13,14572.0,77.9576,77.9576,77.9486,77.9576,14572.0
2021-07-01 13:20:00,86.13,86.13,86.12,86.13,14281.0,77.9576,77.9576,77.9486,77.9576,14281.0
2021-07-01 13:30:00,86.13,86.13,86.12,86.13,19658.0,77.9576,77.9576,77.9486,77.9576,19658.0
2021-07-01 13:40:00,86.13,86.13,86.12,86.13,92964.0,77.9576,77.9576,77.9486,77.9576,92964.0
2021-07-01 13:50:00,86.13,86.13,86.12,86.13,48164.0,77.9576,77.9576,77.9486,77.9576,48164.0
2021-07-01 14:00:00,86.13,86.13,86.12,86.13,30231.0,77.9576,77.9576,77.9486,77.9576,30231.0
2021-07-01 14:10:00,86.13,86.13,86.12,86.13,9963.0,77.9576,77.9576,77.9486,77.9576,9963.0
2021-07-01 14:20:00,86.13,86.13,86.12,86.12,47128.0,77.9576,77.9576,77.9486,77.9486,47128.0
2021-07-01 14:30:00,86.13,86.13,86.12,86.13,12591.0,77.9576,77.9576,77.9486,77.9576,12591.0
2021-07-01 14:40:00,86.13,86.13,86.12,86.13,167584.0,77.9576,77.9576,77.9486,77.9576,167584.0
2021-07-01 14:50:00,86.13,86.13,86.12,86.13,66035.0,77.9576,77.9576,77.9486,77.9576,66035.0
2021-07-01 15:00:00,86.13,86.13,86.12,86.13,103120.0,77.9576,77.9576,77.9486,77.9576,103120.0
2021-07-01 15:10:00,86.13,86.13,86.12,86.13,26381.0,77.9576,77.9576,77.9486,77.9576,26381.0
2021-07-01 15:20:00,86.13,86.13,86.12,86.13,19828.0,77.9576,77.9576,77.9486,77.9576,19828.0
2021-07-01 15:30:00,86.13,86.13,86.12,86.13,25888.0,77.9576,77.9576,77.9486,77.9576,25888.0
2021-07-01 15:40:00,86.12,86.13,86.12,86.13,20692.0,77.9486,77.9576,77.9486,77.9576,20692.0
2021-07-01 15:50:00,86.13,86.13,86.12,86.13,81508.0,77.9576,77.9576,77.9486,77.9576,81508.0
2021-07-02 09:30:00,86.16,86.16,86.14,86.15,146919.0,77.9848,77.9848,77.9667,77.9757,146919.0
2021-07-02 09:40:00,86.14,86.15,86.14,86.14,139127.0,77.9667,77.9757,77.9667,77.9667,139127.0
2021-07-02 09:50:00,86.14,86.15,86.14,86.15,76028.0,77.9667,77.9757,77.9667,77.9757,76028.0
2021-07-02 10:00:00,86.15,86.16,86.14,86.15,202229.0,77.9757,77.9848,77.9667,77.9757,202229.0
2021-07-02 10:10:00,86.15,86.16,86.15,86.15,100259.0,77.9757,77.9848,77.9757,77.9757,100259.0
2021-07-02 10:20:00,86.16,86.16,86.15,86.16,18321.0,77.9848,77.9848,77.9757,77.9848,18321.0
2021-07-02 10:30:00,86.15,86.16,86.15,86.15,7882.0,77.9757,77.9848,77.9757,77.9757,7882.0
2021-07-02 10:40:00,86.16,86.16,86.15,86.16,26047.0,77.9848,77.9848,77.9757,77.9848,26047.0
2021-07-02 10:50:00,86.16,86.16,86.15,86.16,46089.0,77.9848,77.9848,77.9757,77.9848,46089.0
2021-07-02 11:00:00,86.16,86.16,86.15,86.16,23989.0,77.9848,77.9848,77.9757,77.9848,23989.0
2021-07-02 11:10:00,86.16,86.16,86.15,86.15,13734.0,77.9848,77.9848,77.9757,77.9757,13734.0
2021-07-02 11:20:00,86.16,86.16,86.15,86.16,6967.0,77.9848,77.9848,77.9757,77.9848,6967.0
2021-07-02 11:30:00,86.16,86.16,86.15,86.16,10117.0,77.9848,77.9848,77.9757,77.9848,10117.0
2021-07-02 11:40:00,86.15,86.16,86.15,86.16,15576.0,77.9757,77.9848,77.9757,77.9848,15576.0
2021-07-02 11:50:00,86.16,86.16,86.15,86.16,14249.0,77.9848,77.9848,77.9757,77.9848,14249.0
2021-07-02 12:00:00,86.16,86.16,86.15,86.16,26357.0,77.9848,77.9848,77.9757,77.9848,26357.0
2021-07-02 12:10:00,86.16,86.16,86.15,86.16,3396.0,77.9848,77.9848,77.9757,77.9848,3396.0
2021-07-02 12:20:00,86.16,86.16,86.15,86.16,6235.0,77.9848,77.9848,77.9757,77.9848,6235.0
2021-07-02 12:30:00,86.16,86.16,86.15,86.16,21239.0,77.9848,77.9848,77.9757,77.9848,21239.0
2021-07-02 12:40:00,86.16,86.16,86.15,86.16,10144.0,77.9848,77.9848,77.9757,77.9848,10144.0
2021-07-02 12:50:00,86.16,86.16,86.15,86.16,63840.0,77.9848,77.9848,77.9757,77.9848,63840.0
2021-07-02 13:00:00,86.16,86.17,86.15,86.17,216730.0,77.9848,77.9938,77.9757,77.9938,216730.0
2021-07-02 13:10:00,86.16,86.17,86.16,86.17,16068.0,77.9848,77.9938,77.9848,77.9938,16068.0
2021-07-02 13:20:00,86.17,86.17,86.16,86.17,28714.0,77.9938,77.9938,77.9848,77.9938,28714.0
2021-07-02 13:30:00,86.17,86.17,86.16,86.17,6271.0,77.9938,77.9938,77.9848,77.9938,6271.0
2021-07-02 13:40:00,86.17,86.17,86.16,86.17,21888.0,77.9938,77.9938,77.9848,77.9938,21888.0
2021-07-02 13:50:00,86.17,86.17,86.16,86.17,3918.0,77.9938,77.9938,77.9848,77.9938,3918.0
2021-07-02 14:00:00,86.17,86.17,86.16,86.17,19408.0,77.9938,77.9938,77.9848,77.9938,19408.0
2021-07-02 14:10:00,86.17,86.17,86.16,86.17,20332.0,77.9938,77.9938,77.9848,77.9938,20332.0
2021-07-02 14:20:00,86.17,86.17,86.16,86.17,4266.0,77.9938,77.9938,77.9848,77.9938,4266.0
2021-07-02 14:30:00,86.16,86.17,86.16,86.17,44686.0,77.9848,77.9938,77.9848,77.9938,44686.0
2021-07-02 14:40:00,86.17,86.17,86.16,86.17,36169.0,77.9938,77.9938,77.9848,77.9938,36169.0
2021-07-02 14:50:00,86.17,86.17,86.16,86.17,11850.0,77.9938,77.9938,77.9848,77.9938,11850.0
2021-07-02 15:00:00,86.17,86.17,86.16,86.17,23205.0,77.9938,77.9938,77.9848,77.9938,23205.0
2021-07-02 15:10:00,86.17,86.17,86.16,86.17,4384.0,77.9938,77.9938,77.9848,77.9938,4384.0
2021-07-02 15:20:00,86.17,86.17,86.16,86.17,82899.0,77.9938,77.9938,77.9848,77.9938,82899.0
2021-07-02 15:30:00,86.17,86.17,86.16,86.17,25163.0,77.9938,77.9938,77.9848,77.9938,25163.0
2021-07-02 15:40:00,86.16,86.17,86.16,86.16,23562.0,77.9848,77.9938,77.9848,77.9848,23562.0
2021-07-02 15:50:00,86.17,86.17,86.16,86.17,47919.0,77.9938,77.9938,77.9848,77.9938,47919.0
2021-07-06 09:30:00,86.17,86.17,86.16,86.17,103237.0,77.9938,77.9938,77.9848,77.9938,103237.0
2021-07-06 09:40:00,86.17,86.17,86.16,86.17,197754.0,77.9938,77.9938,77.9848,77.9938,197754.0
2021-07-06 09:50:00,86.17,86.19,86.16,86.18,306915.0,77.9938,78.0119,77.9848,78.0029,306915.0
2021-07-06 10:00:00,86.19,86.19,86.18,86.19,35632.0,78.0119,78.0119,78.0029,78.0119,35632.0
2021-07-06 10:10:00,86.19,86.21,86.18,86.2,185095.0,78.0119,78.03,78.0029,78.021,185095.0
2021-07-06 10:20:00,86.2,86.21,86.19,86.2,244222.0,78.021,78.03,78.0119,78.021,244222.0
2021-07-06 10:30:00,86.19,86.2,86.19,86.2,11468.0,78.0119,78.021,78.0119,78.021,11468.0
2021-07-06 10:40:00,86.2,86.2,86.19,86.2,48886.0,78.021,78.021,78.0119,78.021,48886.0
2021-07-06 10:50:00,86.2,86.2,86.19,86.2,52121.0,78.021,78.021,78.0119,78.021,52121.0
2021-07-06 11:00:00,86.2,86.21,86.2,86.2,101364.0,78.021,78.03,78.021,78.021,101364.0
2021-07-06 11:10:00,86.21,86.21,86.2,86.2,10674.0,78.03,78.03,78.021,78.021,10674.0
2021-07-06 11:20:00,86.21,86.21,86.2,86.2,86175.0,78.03,78.03,78.021,78.021,86175.0
2021-07-06 11:30:00,86.2,86.21,86.2,86.2,27631.0,78.021,78.03,78.021,78.021,27631.0
2021-07-06 11:40:00,86.2,86.21,86.19,86.2,248318.0,78.021,78.03,78.0119,78.021,248318.0
2021-07-06 11:50:00,86.2,86.2,86.19,86.2,28931.0,78.021,78.021,78.0119,78.021,28931.0
2021-07-06 12:00:00,86.2,86.2,86.19,86.2,11480.0,78.021,78.021,78.0119,78.021,11480.0
2021-07-06 12:10:00,86.2,86.2,86.19,86.19,64299.0,78.021,78.021,78.0119,78.0119,64299.0
2021-07-06 12:20:00,86.2,86.2,86.19,86.2,478548.0,78.021,78.021,78.0119,78.021,478548.0
2021-07-06 12:30:00,86.2,86.2,86.19,86.2,5298.0,78.021,78.021,78.0119,78.021,5298.0
2021-07-06 12:40:00,86.2,86.2,86.19,86.2,12771.0,78.021,78.021,78.0119,78.021,12771.0
2021-07-06 12:50:00,86.2,86.2,86.19,86.2,26450.0,78.021,78.021,78.0119,78.021,26450.0
2021-07-06 13:00:00,86.2,86.2,86.19,86.2,8690.0,78.021,78.021,78.0119,78.021,8690.0
2021-07-06 13:10:00,86.2,86.2,86.19,86.2,17389.0,78.021,78.021,78.0119,78.021,17389.0
2021-07-06 13:20:00,86.2,86.2,86.19,86.2,17079.0,78.021,78.021,78.0119,78.021,17079.0
2021-07-06 13:30:00,86.2,86.2,86.19,86.2,9618.0,78.021,78.021,78.0119,78.021,9618.0
2021-07-06 13:40:00,86.2,86.2,86.19,86.2,28676.0,78.021,78.021,78.0119,78.021,28676.0
2021-07-06 13:50:00,86.2,86.2,86.19,86.2,45791.0,78.021,78.021,78.0119,78.021,45791.0
2021-07-06 14:00:00,86.2,86.2,86.19,86.2,35026.0,78.021,78.021,78.0119,78.021,35026.0
2021-07-06 14:10:00,86.2,86.2,86.19,86.2,13938.0,78.021,78.021,78.0119,78.021,13938.0
2021-07-06 14:20:00,86.2,86.2,86.19,86.2,35051.0,78.021,78.021,78.0119,78.021,35051.0
2021-07-06 14:30:00,86.2,86.2,86.19,86.19,46692.0,78.021,78.021,78.0119,78.0119,46692.0
2021-07-06 14:40:00,86.2,86.2,86.19,86.2,68643.0,78.021,78.021,78.0119,78.021,68643.0
2021-07-06 14:50:00,86.2,86.2,86.19,86.2,75510.0,78.021,78.021,78.0119,78.021,75510.0
2021-07-06 15:00:00,86.2,86.2,86.19,86.2,10707.0,78.021,78.021,78.0119,78.021,10707.0
2021-07-06 15:10:00,86.2,86.2,86.19,86.2,26763.0,78.021,78.021,78.0119,78.021,26763.0
2021-07-06 15:20:00,86.2,86.2,86.19,86.2,34838.0,78.021,78.021,78.0119,78.021,34838.0
2021-07-06 15:30:00,86.2,86.2,86.19,86.2,87669.0,78.021,78.021,78.0119,78.021,87669.0
2021-07-06 15:40:00,86.2,86.2,86.19,86.2,31256.0,78.021,78.021,78.0119,78.021,31256.0
2021-07-06 15:50:00,86.2,86.2,86.19,86.2,52319.0,78.021,78.021,78.0119,78.021,52319.0
2021-07-07 09:30:00,86.19,86.19,86.18,86.19,25301.0,78.0119,78.0119,78.0029,78.0119,25301.0
2021-07-07 09:40:00,86.19,86.2,86.18,86.2,140973.0,78.0119,78.021,78.0029,78.021,140973.0
2021-07-07 09:50:00,86.2,86.2,86.19,86.2,14097.0,78.021,78.021,78.0119,78.021,14097.0
2021-07-07 10:00:00,86.2,86.2,86.19,86.2,25968.0,78.021,78.021,78.0119,78.021,25968.0
2021-07-07 10:10:00,86.2,86.2,86.19,86.2,25760.0,78.021,78.021,78.0119,78.021,25760.0
2021-07-07 10:20:00,86.2,86.2,86.19,86.2,13753.0,78.021,78.021,78.0119,78.021,13753.0
2021-07-07 10:30:00,86.2,86.21,86.19,86.21,113997.0,78.021,78.03,78.0119,78.03,113997.0
2021-07-07 10:40:00,86.21,86.21,86.2,86.21,15571.0,78.03,78.03,78.021,78.03,15571.0
2021-07-07 10:50:00,86.21,86.21,86.2,86.21,66423.0,78.03,78.03,78.021,78.03,66423.0
2021-07-07 11:00:00,86.21,86.21,86.2,86.21,48977.0,78.03,78.03,78.021,78.03,48977.0
2021-07-07 11:10:00,86.2,86.21,86.2,86.21,10312.0,78.021,78.03,78.021,78.03,10312.0
2021-07-07 11:20:00,86.2,86.21,86.2,86.2,19220.0,78.021,78.03,78.021,78.021,19220.0
2021-07-07 11:30:00,86.2,86.21,86.2,86.2,8338.0,78.021,78.03,78.021,78.021,8338.0
2021-07-07 11:40:00,86.21,86.21,86.2,86.2,8733.0,78.03,78.03,78.021,78.021,8733.0
2021-07-07 11:50:00,86.2,86.21,86.2,86.2,11446.0,78.021,78.03,78.021,78.021,11446.0
2021-07-07 12:00:00,86.2,86.21,86.2,86.21,17813.0,78.021,78.03,78.021,78.03,17813.0
2021-07-07 12:10:00,86.2,86.21,86.2,86.2,15910.0,78.021,78.03,78.021,78.021,15910.0
2021-07-07 12:20:00,86.2,86.21,86.2,86.2,4445.0,78.021,78.03,78.021,78.021,4445.0
2021-07-07 12:30:00,86.21,86.21,86.2,86.2,17347.0,78.03,78.03,78.021,78.021,17347.0
2021-07-07 12:40:00,86.2,86.21,86.2,86.21,15534.0,78.021,78.03,78.021,78.03,15534.0
2021-07-07 12:50:00,86.2,86.21,86.2,86.2,5645.0,78.021,78.03,78.021,78.021,5645.0
2021-07-07 13:00:00,86.21,86.21,86.2,86.21,6507.0,78.03,78.03,78.021,78.03,6507.0
2021-07-07 13:10:00,86.2,86.21,86.2,86.2,14208.0,78.021,78.03,78.021,78.021,14208.0
2021-07-07 13:20:00,86.2,86.21,86.2,86.2,19920.0,78.021,78.03,78.021,78.021,19920.0
2021-07-07 13:30:00,86.2,86.21,86.2,86.2,57243.0,78.021,78.03,78.021,78.021,57243.0
2021-07-07 13:40:00,86.2,86.21,86.2,86.2,7423.0,78.021,78.03,78.021,78.021,7423.0
2021-07-07 13:50:00,86.2,86.21,86.2,86.2,21356.0,78.021,78.03,78.021,78.021,21356.0
2021-07-07 14:00:00,86.2,86.21,86.2,86.2,18285.0,78.021,78.03,78.021,78.021,18285.0
2021-07-07 14:10:00,86.2,86.21,86.2,86.2,19802.0,78.021,78.03,78.021,78.021,19802.0
2021-07-07 14:20:00,86.2,86.21,86.2,86.21,206485.0,78.021,78.03,78.021,78.03,206485.0
2021-07-07 14:30:00,86.21,86.21,86.2,86.2,18280.0,78.03,78.03,78.021,78.021,18280.0
2021-07-07 14:40:00,86.21,86.21,86.2,86.21,27352.0,78.03,78.03,78.021,78.03,27352.0
2021-07-07 14:50:00,86.21,86.21,86.2,86.21,16466.0,78.03,78.03,78.021,78.03,16466.0
2021-07-07 15:00:00,86.21,86.21,86.2,86.21,34284.0,78.03,78.03,78.021,78.03,34284.0
2021-07-07 15:10:00,86.21,86.21,86.2,86.21,73465.0,78.03,78.03,78.021,78.03,73465.0
2021-07-07 15:20:00,86.21,86.21,86.2,86.2,28566.0,78.03,78.03,78.021,78.021,28566.0
2021-07-07 15:30:00,86.21,86.21,86.2,86.21,39990.0,78.03,78.03,78.021,78.03,39990.0
2021-07-07 15:40:00,86.21,86.21,86.2,86.21,52794.0,78.03,78.03,78.021,78.03,52794.0
2021-07-07 15:50:00,86.21,86.21,86.2,86.21,115543.0,78.03,78.03,78.021,78.03,115543.0
2021-07-08 09:30:00,86.23,86.24,86.23,86.23,33610.0,78.0481,78.0572,78.0481,78.0481,33610.0
2021-07-08 09:40:00,86.23,86.24,86.23,86.23,23639.0,78.0481,78.0572,78.0481,78.0481,23639.0
2021-07-08 09:50:00,86.24,86.24,86.23,86.23,18231.0,78.0572,78.0572,78.0481,78.0481,18231.0
2021-07-08 10:00:00,86.24,86.25,86.23,86.25,48290.0,78.0572,78.0662,78.0481,78.0662,48290.0
2021-07-08 10:10:00,86.24,86.25,86.24,86.24,19408.0,78.0572,78.0662,78.0572,78.0572,19408.0
2021-07-08 10:20:00,86.25,86.25,86.24,86.25,53252.0,78.0662,78.0662,78.0572,78.0662,53252.0
2021-07-08 10:30:00,86.25,86.25,86.24,86.25,13869.0,78.0662,78.0662,78.0572,78.0662,13869.0
2021-07-08 10:40:00,86.25,86.26,86.24,86.26,29350.0,78.0662,78.0753,78.0572,78.0753,29350.0
2021-07-08 10:50:00,86.26,86.26,86.25,86.25,14453.0,78.0753,78.0753,78.0662,78.0662,14453.0
2021-07-08 11:00:00,86.26,86.26,86.25,86.26,8386.0,78.0753,78.0753,78.0662,78.0753,8386.0
2021-07-08 11:10:00,86.25,86.26,86.25,86.26,13605.0,78.0662,78.0753,78.0662,78.0753,13605.0
2021-07-08 11:20:00,86.26,86.26,86.25,86.25,24733.0,78.0753,78.0753,78.0662,78.0662,24733.0
2021-07-08 11:30:00,86.26,86.26,86.25,86.26,6931.0,78.0753,78.0753,78.0662,78.0753,6931.0
2021-07-08 11:40:00,86.26,86.26,86.25,86.26,13159.0,78.0753,78.0753,78.0662,78.0753,13159.0
2021-07-08 11:50:00,86.26,86.26,86.25,86.26,10990.0,78.0753,78.0753,78.0662,78.0753,10990.0
2021-07-08 12:00:00,86.26,86.26,86.25,86.26,125616.0,78.0753,78.0753,78.0662,78.0753,125616.0
2021-07-08 12:10:00,86.26,86.26,86.25,86.25,12478.0,78.0753,78.0753,78.0662,78.0662,12478.0
2021-07-08 12:20:00,86.26,86.26,86.25,86.26,20331.0,78.0753,78.0753,78.0662,78.0753,20331.0
2021-07-08 12:30:00,86.25,86.26,86.25,86.26,81333.0,78.0662,78.0753,78.0662,78.0753,81333.0
2021-07-08 12:40:00,86.26,86.26,86.24,86.25,90544.0,78.0753,78.0753,78.0572,78.0662,90544.0
2021-07-08 12:50:00,86.25,86.25,86.24,86.25,8465.0,78.0662,78.0662,78.0572,78.0662,8465.0
2021-07-08 13:00:00,86.25,86.25,86.24,86.24,43843.0,78.0662,78.0662,78.0572,78.0572,43843.0
2021-07-08 13:10:00,86.25,86.25,86.24,86.25,9323.0,78.0662,78.0662,78.0572,78.0662,9323.0
2021-07-08 13:20:00,86.25,86.25,86.24,86.25,7820.0,78.0662,78.0662,78.0572,78.0662,7820.0
2021-07-08 13:30:00,86.25,86.25,86.24,86.25,7865.0,78.0662,78.0662,78.0572,78.0662,7865.0
2021-07-08 13:40:00,86.25,86.25,86.24,86.25,14279.0,78.0662,78.0662,78.0572,78.0662,14279.0
2021-07-08 13:50:00,86.25,86.25,86.24,86.25,34206.0,78.0662,78.0662,78.0572,78.0662,34206.0
2021-07-08 14:00:00,86.25,86.25,86.24,86.25,16846.0,78.0662,78.0662,78.0572,78.0662,16846.0
2021-07-08 14:10:00,86.25,86.25,86.24,86.25,8821.0,78.0662,78.0662,78.0572,78.0662,8821.0
2021-07-08 14:20:00,86.24,86.25,86.24,86.24,136820.0,78.0572,78.0662,78.0572,78.0572,136820.0
2021-07-08 14:30:00,86.25,86.26,86.24,86.26,43009.0,78.0662,78.0753,78.0572,78.0753,43009.0
2021-07-08 14:40:00,86.26,86.26,86.25,86.26,16204.0,78.0753,78.0753,78.0662,78.0753,16204.0
2021-07-08 14:50:00,86.26,86.26,86.25,86.26,33217.0,78.0753,78.0753,78.0662,78.0753,33217.0
2021-07-08 15:00:00,86.26,86.26,86.25,86.26,12006.0,78.0753,78.0753,78.0662,78.0753,12006.0
2021-07-08 15:10:00,86.26,86.26,86.25,86.26,11564.0,78.0753,78.0753,78.0662,78.0753,11564.0
2021-07-08 15:20:00,86.26,86.26,86.25,86.26,7954.0,78.0753,78.0753,78.0662,78.0753,7954.0
2021-07-08 15:30:00,86.26,86.26,86.25,86.25,15003.0,78.0753,78.0753,78.0662,78.0662,15003.0
2021-07-08 15:40:00,86.26,86.26,86.25,86.25,43301.0,78.0753,78.0753,78.0662,78.0662,43301.0
2021-07-08 15:50:00,86.26,86.26,86.25,86.26,90881.0,78.0753,78.0753,78.0662,78.0753,90881.0
2021-07-09 09:30:00,86.23,86.24,86.23,86.23,68670.0,78.0481,78.0572,78.0481,78.0481,68670.0
2021-07-09 09:40:00,86.23,86.24,86.22,86.23,39596.0,78.0481,78.0572,78.0391,78.0481,39596.0
2021-07-09 09:50:00,86.23,86.23,86.22,86.22,12636.0,78.0481,78.0481,78.0391,78.0391,12636.0
2021-07-09 10:00:00,86.23,86.23,86.22,86.22,40833.0,78.0481,78.0481,78.0391,78.0391,40833.0
2021-07-09 10:10:00,86.22,86.23,86.22,86.22,59953.0,78.0391,78.0481,78.0391,78.0391,59953.0
2021-07-09 10:20:00,86.23,86.23,86.22,86.23,20987.0,78.0481,78.0481,78.0391,78.0481,20987.0
2021-07-09 10:30:00,86.23,86.23,86.22,86.23,18649.0,78.0481,78.0481,78.0391,78.0481,18649.0
2021-07-09 10:40:00,86.22,86.23,86.22,86.22,8705.0,78.0391,78.0481,78.0391,78.0391,8705.0
2021-07-09 10:50:00,86.23,86.23,86.22,86.22,2769.0,78.0481,78.0481,78.0391,78.0391,2769.0
2021-07-09 11:00:00,86.23,86.23,86.22,86.22,11133.0,78.0481,78.0481,78.0391,78.0391,11133.0
2021-07-09 11:10:00,86.22,86.23,86.22,86.23,16532.0,78.0391,78.0481,78.0391,78.0481,16532.0
2021-07-09 11:20:00,86.22,86.23,86.22,86.23,36146.0,78.0391,78.0481,78.0391,78.0481,36146.0
2021-07-09 11:30:00,86.23,86.23,86.22,86.22,21469.0,78.0481,78.0481,78.0391,78.0391,21469.0
2021-07-09 11:40:00,86.22,86.23,86.22,86.23,20206.0,78.0391,78.0481,78.0391,78.0481,20206.0
2021-07-09 11:50:00,86.22,86.23,86.22,86.23,15696.0,78.0391,78.0481,78.0391,78.0481,15696.0
2021-07-09 12:00:00,86.22,86.23,86.22,86.23,19819.0,78.0391,78.0481,78.0391,78.0481,19819.0
2021-07-09 12:10:00,86.23,86.23,86.22,86.23,8871.0,78.0481,78.0481,78.0391,78.0481,8871.0
2021-07-09 12:20:00,86.23,86.23,86.22,86.22,8535.0,78.0481,78.0481,78.0391,78.0391,8535.0
2021-07-09 12:30:00,86.22,86.23,86.22,86.22,15708.0,78.0391,78.0481,78.0391,78.0391,15708.0
2021-07-09 12:40:00,86.22,86.23,86.22,86.23,6603.0,78.0391,78.0481,78.0391,78.0481,6603.0
2021-07-09 12:50:00,86.22,86.23,86.22,86.22,8911.0,78.0391,78.0481,78.0391,78.0391,8911.0
2021-07-09 13:00:00,86.22,86.23,86.21,86.22,115233.0,78.0391,78.0481,78.03,78.0391,115233.0
2021-07-09 13:10:00,86.21,86.22,86.21,86.22,8115.0,78.03,78.0391,78.03,78.0391,8115.0
2021-07-09 13:20:00,86.22,86.22,86.21,86.21,8096.0,78.0391,78.0391,78.03,78.03,8096.0
2021-07-09 13:30:00,86.22,86.22,86.21,86.22,7051.0,78.0391,78.0391,78.03,78.0391,7051.0
2021-07-09 13:40:00,86.21,86.22,86.21,86.21,9884.0,78.03,78.0391,78.03,78.03,9884.0
2021-07-09 13:50:00,86.21,86.22,86.21,86.22,14426.0,78.03,78.0391,78.03,78.0391,14426.0
2021-07-09 14:00:00,86.22,86.22,86.21,86.22,14942.0,78.0391,78.0391,78.03,78.0391,14942.0
2021-07-09 14:10:00,86.21,86.22,86.21,86.22,6335.0,78.03,78.0391,78.03,78.0391,6335.0
2021-07-09 14:20:00,86.21,86.22,86.21,86.22,42410.0,78.03,78.0391,78.03,78.0391,42410.0
2021-07-09 14:30:00,86.22,86.22,86.21,86.22,11299.0,78.0391,78.0391,78.03,78.0391,11299.0
2021-07-09 14:40:00,86.22,86.22,86.21,86.22,10281.0,78.0391,78.0391,78.03,78.0391,10281.0
2021-07-09 14:50:00,86.21,86.22,86.21,86.21,10901.0,78.03,78.0391,78.03,78.03,10901.0
2021-07-09 15:00:00,86.22,86.22,86.21,86.21,18510.0,78.0391,78.0391,78.03,78.03,18510.0
2021-07-09 15:10:00,86.22,86.22,86.21,86.21,9668.0,78.0391,78.0391,78.03,78.03,9668.0
2021-07-09 15:20:00,86.22,86.22,86.21,86.21,11199.0,78.0391,78.0391,78.03,78.03,11199.0
2021-07-09 15:30:00,86.21,86.22,86.21,86.21,18036.0,78.03,78.0391,78.03,78.03,18036.0
2021-07-09 15:40:00,86.22,86.22,86.21,86.22,20093.0,78.0391,78.0391,78.03,78.0391,20093.0
2021-07-09 15:50:00,86.22,86.22,86.21,86.21,150157.0,78.0391,78.0391,78.03,78.03,150157.0
2021-07-12 09:30:00,86.21,86.22,86.21,86.22,111915.0,78.03,78.0391,78.03,78.0391,111915.0
2021-07-12 09:40:00,86.22,86.22,86.21,86.22,59038.0,78.0391,78.0391,78.03,78.0391,59038.0
2021-07-12 09:50:00,86.22,86.22,86.21,86.22,33536.0,78.0391,78.0391,78.03,78.0391,33536.0
2021-07-12 10:00:00,86.22,86.22,86.21,86.22,10508.0,78.0391,78.0391,78.03,78.0391,10508.0
2021-07-12 10:10:00,86.21,86.22,86.21,86.22,14244.0,78.03,78.0391,78.03,78.0391,14244.0
2021-07-12 10:20:00,86.21,86.22,86.2,86.2,17511.0,78.03,78.0391,78.021,78.021,17511.0
2021-07-12 10:30:00,86.2,86.21,86.2,86.2,34502.0,78.021,78.03,78.021,78.021,34502.0
2021-07-12 10:40:00,86.2,86.21,86.2,86.2,20146.0,78.021,78.03,78.021,78.021,20146.0
2021-07-12 10:50:00,86.2,86.21,86.2,86.2,3366.0,78.021,78.03,78.021,78.021,3366.0
2021-07-12 11:00:00,86.21,86.21,86.2,86.2,25371.0,78.03,78.03,78.021,78.021,25371.0
2021-07-12 11:10:00,86.21,86.21,86.2,86.2,44155.0,78.03,78.03,78.021,78.021,44155.0
2021-07-12 11:20:00,86.2,86.21,86.19,86.2,98506.0,78.021,78.03,78.0119,78.021,98506.0
2021-07-12 11:30:00,86.2,86.2,86.19,86.19,14739.0,78.021,78.021,78.0119,78.0119,14739.0
2021-07-12 11:40:00,86.19,86.2,86.18,86.19,66873.0,78.0119,78.021,78.0029,78.0119,66873.0
2021-07-12 11:50:00,86.18,86.19,86.18,86.19,2661.0,78.0029,78.0119,78.0029,78.0119,2661.0
2021-07-12 12:00:00,86.18,86.19,86.18,86.19,3815.0,78.0029,78.0119,78.0029,78.0119,3815.0
2021-07-12 12:10:00,86.18,86.19,86.18,86.19,7027.0,78.0029,78.0119,78.0029,78.0119,7027.0
2021-07-12 12:20:00,86.18,86.19,86.18,86.19,5621.0,78.0029,78.0119,78.0029,78.0119,5621.0
2021-07-12 12:30:00,86.18,86.19,86.18,86.19,4159.0,78.0029,78.0119,78.0029,78.0119,4159.0
2021-07-12 12:40:00,86.19,86.19,86.18,86.19,10774.0,78.0119,78.0119,78.0029,78.0119,10774.0
2021-07-12 12:50:00,86.19,86.19,86.18,86.19,14674.0,78.0119,78.0119,78.0029,78.0119,14674.0
2021-07-12 13:00:00,86.19,86.19,86.18,86.19,9637.0,78.0119,78.0119,78.0029,78.0119,9637.0
2021-07-12 13:10:00,86.19,86.19,86.18,86.19,6838.0,78.0119,78.0119,78.0029,78.0119,6838.0
2021-07-12 13:20:00,86.18,86.19,86.18,86.19,11103.0,78.0029,78.0119,78.0029,78.0119,11103.0
2021-07-12 13:30:00,86.19,86.19,86.18,86.19,2347.0,78.0119,78.0119,78.0029,78.0119,2347.0
2021-07-12 13:40:00,86.18,86.19,86.18,86.19,10464.0,78.0029,78.0119,78.0029,78.0119,10464.0
2021-07-12 13:50:00,86.18,86.19,86.18,86.19,53094.0,78.0029,78.0119,78.0029,78.0119,53094.0
2021-07-12 14:00:00,86.19,86.19,86.18,86.19,7663.0,78.0119,78.0119,78.0029,78.0119,7663.0
2021-07-12 14:10:00,86.19,86.19,86.18,86.19,12580.0,78.0119,78.0119,78.0029,78.0119,12580.0
2021-07-12 14:20:00,86.19,86.19,86.18,86.19,7807.0,78.0119,78.0119,78.0029,78.0119,7807.0
2021-07-12 14:30:00,86.19,86.19,86.18,86.19,37384.0,78.0119,78.0119,78.0029,78.0119,37384.0
2021-07-12 14:40:00,86.19,86.19,86.18,86.19,101524.0,78.0119,78.0119,78.0029,78.0119,101524.0
2021-07-12 14:50:00,86.19,86.19,86.18,86.19,22735.0,78.0119,78.0119,78.0029,78.0119,22735.0
2021-07-12 15:00:00,86.19,86.19,86.18,86.19,8780.0,78.0119,78.0119,78.0029,78.0119,8780.0
2021-07-12 15:10:00,86.19,86.19,86.18,86.19,11007.0,78.0119,78.0119,78.0029,78.0119,11007.0
2021-07-12 15:20:00,86.19,86.19,86.18,86.19,55734.0,78.0119,78.0119,78.0029,78.0119,55734.0
2021-07-12 15:30:00,86.19,86.19,86.18,86.19,13434.0,78.0119,78.0119,78.0029,78.0119,13434.0
2021-07-12 15:40:00,86.19,86.19,86.18,86.19,16104.0,78.0119,78.0119,78.0029,78.0119,16104.0
2021-07-12 15:50:00,86.19,86.19,86.18,86.19,84189.0,78.0119,78.0119,78.0029,78.0119,84189.0
2021-07-13 09:30:00,86.16,86.16,86.15,86.15,192439.0,77.9848,77.9848,77.9757,77.9757,192439.0
2021-07-13 09:40:00,86.16,86.16,86.15,86.16,17768.0,77.9848,77.9848,77.9757,77.9848,17768.0
2021-07-13 09:50:00,86.15,86.16,86.15,86.16,9501.0,77.9757,77.9848,77.9757,77.9848,9501.0
2021-07-13 10:00:00,86.16,86.16,86.14,86.15,28503.0,77.9848,77.9848,77.9667,77.9757,28503.0
2021-07-13 10:10:00,86.15,86.15,86.14,86.15,69544.0,77.9757,77.9757,77.9667,77.9757,69544.0
2021-07-13 10:20:00,86.15,86.15,86.14,86.15,15066.0,77.9757,77.9757,77.9667,77.9757,15066.0
2021-07-13 10:30:00,86.14,86.15,86.14,86.15,65879.0,77.9667,77.9757,77.9667,77.9757,65879.0
2021-07-13 10:40:00,86.15,86.16,86.14,86.16,109318.0,77.9757,77.9848,77.9667,77.9848,109318.0
2021-07-13 10:50:00,86.15,86.16,86.15,86.16,10388.0,77.9757,77.9848,77.9757,77.9848,10388.0
2021-07-13 11:00:00,86.16,86.16,86.15,86.16,24146.0,77.9848,77.9848,77.9757,77.9848,24146.0
2021-07-13 11:10:00,86.16,86.16,86.15,86.16,11347.0,77.9848,77.9848,77.9757,77.9848,11347.0
2021-07-13 11:20:00,86.16,86.16,86.15,86.16,30331.0,77.9848,77.9848,77.9757,77.9848,30331.0
2021-07-13 11:30:00,86.15,86.16,86.15,86.16,25369.0,77.9757,77.9848,77.9757,77.9848,25369.0
2021-07-13 11:40:00,86.16,86.16,86.15,86.16,186573.0,77.9848,77.9848,77.9757,77.9848,186573.0
2021-07-13 11:50:00,86.16,86.16,86.15,86.16,9178.0,77.9848,77.9848,77.9757,77.9848,9178.0
2021-07-13 12:00:00,86.16,86.16,86.15,86.16,14468.0,77.9848,77.9848,77.9757,77.9848,14468.0
2021-07-13 12:10:00,86.16,86.16,86.15,86.16,14174.0,77.9848,77.9848,77.9757,77.9848,14174.0
2021-07-13 12:20:00,86.16,86.16,86.15,86.16,17156.0,77.9848,77.9848,77.9757,77.9848,17156.0
2021-07-13 12:30:00,86.16,86.16,86.15,86.16,16412.0,77.9848,77.9848,77.9757,77.9848,16412.0
2021-07-13 12:40:00,86.16,86.16,86.15,86.16,10394.0,77.9848,77.9848,77.9757,77.9848,10394.0
2021-07-13 12:50:00,86.15,86.16,86.15,86.16,56049.0,77.9757,77.9848,77.9757,77.9848,56049.0
2021-07-13 13:00:00,86.16,86.16,86.15,86.16,16279.0,77.9848,77.9848,77.9757,77.9848,16279.0
2021-07-13 13:10:00,86.16,86.16,86.15,86.15,12078.0,77.9848,77.9848,77.9757,77.9757,12078.0
2021-07-13 13:20:00,86.15,86.16,86.15,86.16,207905.0,77.9757,77.9848,77.9757,77.9848,207905.0
2021-07-13 13:30:00,86.15,86.16,86.15,86.16,20331.0,77.9757,77.9848,77.9757,77.9848,20331.0
2021-07-13 13:40:00,86.16,86.16,86.14,86.15,232737.0,77.9848,77.9848,77.9667,77.9757,232737.0
2021-07-13 13:50:00,86.15,86.15,86.14,86.15,12073.0,77.9757,77.9757,77.9667,77.9757,12073.0
2021-07-13 14:00:00,86.14,86.15,86.14,86.15,32413.0,77.9667,77.9757,77.9667,77.9757,32413.0
2021-07-13 14:10:00,86.15,86.15,86.14,86.14,24443.0,77.9757,77.9757,77.9667,77.9667,24443.0
2021-07-13 14:20:00,86.15,86.15,86.14,86.15,7185.0,77.9757,77.9757,77.9667,77.9757,7185.0
2021-07-13 14:30:00,86.15,86.15,86.14,86.15,8689.0,77.9757,77.9757,77.9667,77.9757,8689.0
2021-07-13 14:40:00,86.15,86.15,86.14,86.15,13957.0,77.9757,77.9757,77.9667,77.9757,13957.0
2021-07-13 14:50:00,86.14,86.15,86.14,86.15,48451.0,77.9667,77.9757,77.9667,77.9757,48451.0
2021-07-13 15:00:00,86.15,86.15,86.14,86.14,9350.0,77.9757,77.9757,77.9667,77.9667,9350.0
2021-07-13 15:10:00,86.15,86.15,86.14,86.15,99825.0,77.9757,77.9757,77.9667,77.9757,99825.0
2021-07-13 15:20:00,86.14,86.15,86.14,86.15,8981.0,77.9667,77.9757,77.9667,77.9757,8981.0
2021-07-13 15:30:00,86.15,86.15,86.14,86.15,20842.0,77.9757,77.9757,77.9667,77.9757,20842.0
2021-07-13 15:40:00,86.15,86.15,86.14,86.15,13052.0,77.9757,77.9757,77.9667,77.9757,13052.0
2021-07-13 15:50:00,86.14,86.15,86.14,86.15,77693.0,77.9667,77.9757,77.9667,77.9757,77693.0
2021-07-14 09:30:00,86.17,86.18,86.17,86.17,78703.0,77.9938,78.0029,77.9938,77.9938,78703.0
2021-07-14 09:40:00,86.17,86.18,86.17,86.17,41833.0,77.9938,78.0029,77.9938,77.9938,41833.0
2021-07-14 09:50:00,86.17,86.18,86.17,86.17,58652.0,77.9938,78.0029,77.9938,77.9938,58652.0
2021-07-14 10:00:00,86.17,86.18,86.17,86.18,4502.0,77.9938,78.0029,77.9938,78.0029,4502.0
2021-07-14 10:10:00,86.17,86.18,86.17,86.18,15482.0,77.9938,78.0029,77.9938,78.0029,15482.0
2021-07-14 10:20:00,86.18,86.19,86.17,86.19,223296.0,78.0029,78.0119,77.9938,78.0119,223296.0
2021-07-14 10:30:00,86.19,86.19,86.18,86.19,151124.0,78.0119,78.0119,78.0029,78.0119,151124.0
2021-07-14 10:40:00,86.18,86.19,86.18,86.19,21516.0,78.0029,78.0119,78.0029,78.0119,21516.0
2021-07-14 10:50:00,86.18,86.19,86.18,86.18,26709.0,78.0029,78.0119,78.0029,78.0029,26709.0
2021-07-14 11:00:00,86.19,86.19,86.18,86.19,11322.0,78.0119,78.0119,78.0029,78.0119,11322.0
2021-07-14 11:10:00,86.19,86.19,86.18,86.19,22609.0,78.0119,78.0119,78.0029,78.0119,22609.0
2021-07-14 11:20:00,86.19,86.19,86.18,86.19,10532.0,78.0119,78.0119,78.0029,78.0119,10532.0
2021-07-14 11:30:00,86.19,86.19,86.18,86.18,8713.0,78.0119,78.0119,78.0029,78.0029,8713.0
2021-07-14 11:40:00,86.18,86.19,86.18,86.18,14256.0,78.0029,78.0119,78.0029,78.0029,14256.0
2021-07-14 11:50:00,86.18,86.19,86.18,86.19,9731.0,78.0029,78.0119,78.0029,78.0119,9731.0
2021-07-14 12:00:00,86.19,86.19,86.18,86.19,82095.0,78.0119,78.0119,78.0029,78.0119,82095.0
2021-07-14 12:10:00,86.18,86.19,86.18,86.19,18639.0,78.0029,78.0119,78.0029,78.0119,18639.0
2021-07-14 12:20:00,86.19,86.19,86.18,86.19,8022.0,78.0119,78.0119,78.0029,78.0119,8022.0
2021-07-14 12:30:00,86.19,86.19,86.18,86.18,15588.0,78.0119,78.0119,78.0029,78.0029,15588.0
2021-07-14 12:40:00,86.18,86.19,86.18,86.18,5130.0,78.0029,78.0119,78.0029,78.0029,5130.0
2021-07-14 12:50:00,86.18,86.19,86.18,86.18,5558.0,78.0029,78.0119,78.0029,78.0029,5558.0
2021-07-14 13:00:00,86.18,86.19,86.18,86.18,7314.0,78.0029,78.0119,78.0029,78.0029,7314.0
2021-07-14 13:10:00,86.18,86.19,86.18,86.18,45944.0,78.0029,78.0119,78.0029,78.0029,45944.0
2021-07-14 13:20:00,86.18,86.19,86.18,86.18,28320.0,78.0029,78.0119,78.0029,78.0029,28320.0
2021-07-14 13:30:00,86.18,86.19,86.18,86.18,65821.0,78.0029,78.0119,78.0029,78.0029,65821.0
2021-07-14 13:40:00,86.19,86.19,86.18,86.18,9532.0,78.0119,78.0119,78.0029,78.0029,9532.0
2021-07-14 13:50:00,86.18,86.19,86.18,86.19,4856.0,78.0029,78.0119,78.0029,78.0119,4856.0
2021-07-14 14:00:00,86.19,86.19,86.18,86.19,15598.0,78.0119,78.0119,78.0029,78.0119,15598.0
2021-07-14 14:10:00,86.19,86.19,86.18,86.19,193712.0,78.0119,78.0119,78.0029,78.0119,193712.0
2021-07-14 14:20:00,86.18,86.19,86.18,86.18,8178.0,78.0029,78.0119,78.0029,78.0029,8178.0
2021-07-14 14:30:00,86.19,86.19,86.18,86.19,14935.0,78.0119,78.0119,78.0029,78.0119,14935.0
2021-07-14 14:40:00,86.19,86.19,86.18,86.19,19912.0,78.0119,78.0119,78.0029,78.0119,19912.0
2021-07-14 14:50:00,86.19,86.19,86.18,86.19,10750.0,78.0119,78.0119,78.0029,78.0119,10750.0
2021-07-14 15:00:00,86.19,86.19,86.18,86.19,24553.0,78.0119,78.0119,78.0029,78.0119,24553.0
2021-07-14 15:10:00,86.19,86.19,86.18,86.18,11703.0,78.0119,78.0119,78.0029,78.0029,11703.0
2021-07-14 15:20:00,86.19,86.19,86.18,86.19,8743.0,78.0119,78.0119,78.0029,78.0119,8743.0
2021-07-14 15:30:00,86.19,86.19,86.18,86.18,20622.0,78.0119,78.0119,78.0029,78.0029,20622.0
2021-07-14 15:40:00,86.19,86.19,86.18,86.18,48378.0,78.0119,78.0119,78.0029,78.0029,48378.0
2021-07-14 15:50:00,86.19,86.19,86.18,86.19,73450.0,78.0119,78.0119,78.0029,78.0119,73450.0
2021-07-15 09:30:00,86.2,86.2,86.19,86.2,58769.0,78.021,78.021,78.0119,78.021,58769.0
2021-07-15 09:40:00,86.19,86.2,86.19,86.2,5595.0,78.0119,78.021,78.0119,78.021,5595.0
2021-07-15 09:50:00,86.2,86.2,86.19,86.19,19414.0,78.021,78.021,78.0119,78.0119,19414.0
2021-07-15 10:00:00,86.2,86.2,86.19,86.19,28065.0,78.021,78.021,78.0119,78.0119,28065.0
2021-07-15 10:10:00,86.2,86.2,86.19,86.19,53327.0,78.021,78.021,78.0119,78.0119,53327.0
2021-07-15 10:20:00,86.19,86.2,86.19,86.19,56768.0,78.0119,78.021,78.0119,78.0119,56768.0
2021-07-15 10:30:00,86.19,86.2,86.19,86.19,13353.0,78.0119,78.021,78.0119,78.0119,13353.0
2021-07-15 10:40:00,86.19,86.2,86.18,86.19,217405.0,78.0119,78.021,78.0029,78.0119,217405.0
2021-07-15 10:50:00,86.19,86.19,86.18,86.19,3877.0,78.0119,78.0119,78.0029,78.0119,3877.0
2021-07-15 11:00:00,86.18,86.19,86.18,86.18,70255.0,78.0029,78.0119,78.0029,78.0029,70255.0
2021-07-15 11:10:00,86.19,86.19,86.18,86.19,28242.0,78.0119,78.0119,78.0029,78.0119,28242.0
2021-07-15 11:20:00,86.19,86.19,86.18,86.19,14293.0,78.0119,78.0119,78.0029,78.0119,14293.0
2021-07-15 11:30:00,86.19,86.19,86.18,86.19,8154.0,78.0119,78.0119,78.0029,78.0119,8154.0
2021-07-15 11:40:00,86.19,86.19,86.18,86.19,4428.0,78.0119,78.0119,78.0029,78.0119,4428.0
2021-07-15 11:50:00,86.19,86.19,86.18,86.19,3421.0,78.0119,78.0119,78.0029,78.0119,3421.0
2021-07-15 12:00:00,86.19,86.19,86.18,86.19,14803.0,78.0119,78.0119,78.0029,78.0119,14803.0
2021-07-15 12:10:00,86.19,86.19,86.18,86.18,13516.0,78.0119,78.0119,78.0029,78.0029,13516.0
2021-07-15 12:20:00,86.19,86.19,86.18,86.19,43164.0,78.0119,78.0119,78.0029,78.0119,43164.0
2021-07-15 12:30:00,86.19,86.19,86.18,86.19,16592.0,78.0119,78.0119,78.0029,78.0119,16592.0
2021-07-15 12:40:00,86.19,86.19,86.18,86.19,5738.0,78.0119,78.0119,78.0029,78.0119,5738.0
2021-07-15 12:50:00,86.18,86.19,86.18,86.19,10683.0,78.0029,78.0119,78.0029,78.0119,10683.0
2021-07-15 13:00:00,86.19,86.19,86.18,86.19,4033.0,78.0119,78.0119,78.0029,78.0119,4033.0
2021-07-15 13:10:00,86.19,86.19,86.18,86.18,144516.0,78.0119,78.0119,78.0029,78.0029,144516.0
2021-07-15 13:20:00,86.18,86.2,86.18,86.2,51166.0,78.0029,78.021,78.0029,78.021,51166.0
2021-07-15 13:30:00,86.2,86.2,86.19,86.2,5580.0,78.021,78.021,78.0119,78.021,5580.0
2021-07-15 13:40:00,86.19,86.2,86.19,86.2,6984.0,78.0119,78.021,78.0119,78.021,6984.0
2021-07-15 13:50:00,86.2,86.2,86.19,86.2,8888.0,78.021,78.021,78.0119,78.021,8888.0
2021-07-15 14:00:00,86.2,86.2,86.19,86.2,5680.0,78.021,78.021,78.0119,78.021,5680.0
2021-07-15 14:10:00,86.2,86.2,86.19,86.2,21334.0,78.021,78.021,78.0119,78.021,21334.0
2021-07-15 14:20:00,86.2,86.2,86.19,86.2,13717.0,78.021,78.021,78.0119,78.021,13717.0
2021-07-15 14:30:00,86.2,86.2,86.19,86.2,39932.0,78.021,78.021,78.0119,78.021,39932.0
2021-07-15 14:40:00,86.2,86.2,86.19,86.2,13412.0,78.021,78.021,78.0119,78.021,13412.0
2021-07-15 14:50:00,86.2,86.2,86.19,86.19,18441.0,78.021,78.021,78.0119,78.0119,18441.0
2021-07-15 15:00:00,86.2,86.2,86.19,86.19,13835.0,78.021,78.021,78.0119,78.0119,13835.0
2021-07-15 15:10:00,86.19,86.2,86.19,86.2,10138.0,78.0119,78.021,78.0119,78.021,10138.0
2021-07-15 15:20:00,86.2,86.2,86.19,86.19,102065.0,78.021,78.021,78.0119,78.0119,102065.0
2021-07-15 15:30:00,86.2,86.2,86.19,86.2,8724.0,78.021,78.021,78.0119,78.021,8724.0
2021-07-15 15:40:00,86.19,86.2,86.19,86.19,52337.0,78.0119,78.021,78.0119,78.0119,52337.0
2021-07-15 15:50:00,86.2,86.2,86.19,86.2,45927.0,78.021,78.021,78.0119,78.021,45927.0
2021-07-16 09:30:00,86.17,86.17,86.16,86.17,137579.0,77.9938,77.9938,77.9848,77.9938,137579.0
2021-07-16 09:40:00,86.16,86.17,86.16,86.17,56426.0,77.9848,77.9938,77.9848,77.9938,56426.0
2021-07-16 09:50:00,86.17,86.17,86.16,86.17,19009.0,77.9938,77.9938,77.9848,77.9938,19009.0
2021-07-16 10:00:00,86.17,86.18,86.16,86.18,38989.0,77.9938,78.0029,77.9848,78.0029,38989.0
2021-07-16 10:10:00,86.18,86.18,86.17,86.18,5341.0,78.0029,78.0029,77.9938,78.0029,5341.0
2021-07-16 10:20:00,86.18,86.19,86.17,86.18,53976.0,78.0029,78.0119,77.9938,78.0029,53976.0
2021-07-16 10:30:00,86.19,86.19,86.18,86.19,3990.0,78.0119,78.0119,78.0029,78.0119,3990.0
2021-07-16 10:40:00,86.19,86.19,86.18,86.19,66737.0,78.0119,78.0119,78.0029,78.0119,66737.0
2021-07-16 10:50:00,86.19,86.19,86.18,86.19,8551.0,78.0119,78.0119,78.0029,78.0119,8551.0
2021-07-16 11:00:00,86.18,86.19,86.18,86.19,11861.0,78.0029,78.0119,78.0029,78.0119,11861.0
2021-07-16 11:10:00,86.19,86.19,86.18,86.19,10839.0,78.0119,78.0119,78.0029,78.0119,10839.0
2021-07-16 11:20:00,86.19,86.19,86.18,86.19,12326.0,78.0119,78.0119,78.0029,78.0119,12326.0
2021-07-16 11:30:00,86.19,86.19,86.18,86.19,14514.0,78.0119,78.0119,78.0029,78.0119,14514.0
2021-07-16 11:40:00,86.19,86.19,86.18,86.19,104264.0,78.0119,78.0119,78.0029,78.0119,104264.0
2021-07-16 11:50:00,86.18,86.19,86.18,86.19,91441.0,78.0029,78.0119,78.0029,78.0119,91441.0
2021-07-16 12:00:00,86.19,86.19,86.18,86.19,23345.0,78.0119,78.0119,78.0029,78.0119,23345.0
2021-07-16 12:10:00,86.19,86.19,86.18,86.19,27136.0,78.0119,78.0119,78.0029,78.0119,27136.0
2021-07-16 12:20:00,86.19,86.2,86.18,86.2,17552.0,78.0119,78.021,78.0029,78.021,17552.0
2021-07-16 12:30:00,86.2,86.2,86.19,86.2,46894.0,78.021,78.021,78.0119,78.021,46894.0
2021-07-16 12:40:00,86.2,86.2,86.19,86.2,8881.0,78.021,78.021,78.0119,78.021,8881.0
2021-07-16 12:50:00,86.2,86.2,86.19,86.2,4801.0,78.021,78.021,78.0119,78.021,4801.0
2021-07-16 13:00:00,86.19,86.2,86.19,86.19,12850.0,78.0119,78.021,78.0119,78.0119,12850.0
2021-07-16 13:10:00,86.2,86.2,86.19,86.2,47551.0,78.021,78.021,78.0119,78.021,47551.0
2021-07-16 13:20:00,86.2,86.2,86.19,86.2,4880.0,78.021,78.021,78.0119,78.021,4880.0
2021-07-16 13:30:00,86.2,86.21,86.19,86.2,25350.0,78.021,78.03,78.0119,78.021,25350.0
2021-07-16 13:40:00,86.2,86.21,86.2,86.2,19417.0,78.021,78.03,78.021,78.021,19417.0
2021-07-16 13:50:00,86.21,86.21,86.2,86.2,40511.0,78.03,78.03,78.021,78.021,40511.0
2021-07-16 14:00:00,86.2,86.21,86.19,86.2,130003.0,78.021,78.03,78.0119,78.021,130003.0
2021-07-16 14:10:00,86.2,86.2,86.19,86.2,6912.0,78.021,78.021,78.0119,78.021,6912.0
2021-07-16 14:20:00,86.19,86.2,86.19,86.2,11260.0,78.0119,78.021,78.0119,78.021,11260.0
2021-07-16 14:30:00,86.2,86.2,86.19,86.2,45147.0,78.021,78.021,78.0119,78.021,45147.0
2021-07-16 14:40:00,86.2,86.2,86.19,86.2,49738.0,78.021,78.021,78.0119,78.021,49738.0
2021-07-16 14:50:00,86.2,86.2,86.19,86.19,25791.0,78.021,78.021,78.0119,78.0119,25791.0
2021-07-16 15:00:00,86.2,86.2,86.19,86.2,257498.0,78.021,78.021,78.0119,78.021,257498.0
2021-07-16 15:10:00,86.2,86.2,86.19,86.2,9181.0,78.021,78.021,78.0119,78.021,9181.0
2021-07-16 15:20:00,86.2,86.2,86.19,86.2,25718.0,78.021,78.021,78.0119,78.021,25718.0
2021-07-16 15:30:00,86.2,86.2,86.19,86.2,51165.0,78.021,78.021,78.0119,78.021,51165.0
2021-07-16 15:40:00,86.2,86.2,86.19,86.2,21549.0,78.021,78.021,78.0119,78.021,21549.0
2021-07-16 15:50:00,86.19,86.2,86.19,86.19,67301.0,78.0119,78.021,78.0119,78.0119,67301.0
2021-07-19 09:30:00,86.24,86.24,86.23,86.24,180722.0,78.0572,78.0572,78.0481,78.0572,180722.0
2021-07-19 09:40:00,86.24,86.24,86.23,86.24,33925.0,78.0572,78.0572,78.0481,78.0572,33925.0
2021-07-19 09:50:00,86.23,86.25,86.23,86.25,129291.0,78.0481,78.0662,78.0481,78.0662,129291.0
2021-07-19 10:00:00,86.25,86.26,86.24,86.26,66693.0,78.0662,78.0753,78.0572,78.0753,66693.0
2021-07-19 10:10:00,86.25,86.28,86.25,86.28,120797.0,78.0662,78.0934,78.0662,78.0934,120797.0
2021-07-19 10:20:00,86.27,86.28,86.26,86.27,187654.0,78.0844,78.0934,78.0753,78.0844,187654.0
2021-07-19 10:30:00,86.27,86.27,86.26,86.27,96548.0,78.0844,78.0844,78.0753,78.0844,96548.0
2021-07-19 10:40:00,86.27,86.27,86.26,86.26,55337.0,78.0844,78.0844,78.0753,78.0753,55337.0
2021-07-19 10:50:00,86.26,86.27,86.26,86.27,51497.0,78.0753,78.0844,78.0753,78.0844,51497.0
2021-07-19 11:00:00,86.27,86.27,86.25,86.25,193690.0,78.0844,78.0844,78.0662,78.0662,193690.0
2021-07-19 11:10:00,86.26,86.26,86.24,86.24,86279.0,78.0753,78.0753,78.0572,78.0572,86279.0
2021-07-19 11:20:00,86.25,86.25,86.24,86.24,73765.0,78.0662,78.0662,78.0572,78.0572,73765.0
2021-07-19 11:30:00,86.25,86.25,86.24,86.25,70022.0,78.0662,78.0662,78.0572,78.0662,70022.0
2021-07-19 11:40:00,86.25,86.25,86.24,86.25,55202.0,78.0662,78.0662,78.0572,78.0662,55202.0
2021-07-19 11:50:00,86.25,86.25,86.23,86.24,121400.0,78.0662,78.0662,78.0481,78.0572,121400.0
2021-07-19 12:00:00,86.23,86.24,86.23,86.23,34760.0,78.0481,78.0572,78.0481,78.0481,34760.0
2021-07-19 12:10:00,86.23,86.24,86.23,86.24,4631666.0,78.0481,78.0572,78.0481,78.0572,4631666.0
2021-07-19 12:20:00,86.23,86.24,86.23,86.24,48224.0,78.0481,78.0572,78.0481,78.0572,48224.0
2021-07-19 12:30:00,86.24,86.24,86.23,86.24,251613.0,78.0572,78.0572,78.0481,78.0572,251613.0
2021-07-19 12:40:00,86.24,86.25,86.23,86.25,80142.0,78.0572,78.0662,78.0481,78.0662,80142.0
2021-07-19 12:50:00,86.24,86.25,86.24,86.25,87322.0,78.0572,78.0662,78.0572,78.0662,87322.0
2021-07-19 13:00:00,86.25,86.25,86.24,86.24,68907.0,78.0662,78.0662,78.0572,78.0572,68907.0
2021-07-19 13:10:00,86.24,86.25,86.24,86.25,44740.0,78.0572,78.0662,78.0572,78.0662,44740.0
2021-07-19 13:20:00,86.25,86.25,86.24,86.25,315929.0,78.0662,78.0662,78.0572,78.0662,315929.0
2021-07-19 13:30:00,86.25,86.25,86.24,86.24,40376.0,78.0662,78.0662,78.0572,78.0572,40376.0
2021-07-19 13:40:00,86.25,86.25,86.24,86.25,429385.0,78.0662,78.0662,78.0572,78.0662,429385.0
2021-07-19 13:50:00,86.25,86.25,86.24,86.25,169033.0,78.0662,78.0662,78.0572,78.0662,169033.0
2021-07-19 14:00:00,86.25,86.25,86.24,86.24,81522.0,78.0662,78.0662,78.0572,78.0572,81522.0
2021-07-19 14:10:00,86.24,86.25,86.24,86.24,51090.0,78.0572,78.0662,78.0572,78.0572,51090.0
2021-07-19 14:20:00,86.24,86.25,86.23,86.23,79756.0,78.0572,78.0662,78.0481,78.0481,79756.0
2021-07-19 14:30:00,86.23,86.24,86.23,86.23,77305.0,78.0481,78.0572,78.0481,78.0481,77305.0
2021-07-19 14:40:00,86.23,86.24,86.23,86.23,157980.0,78.0481,78.0572,78.0481,78.0481,157980.0
2021-07-19 14:50:00,86.23,86.24,86.23,86.24,141969.0,78.0481,78.0572,78.0481,78.0572,141969.0
2021-07-19 15:00:00,86.24,86.25,86.24,86.25,57657.0,78.0572,78.0662,78.0572,78.0662,57657.0
2021-07-19 15:10:00,86.25,86.25,86.24,86.25,49504.0,78.0662,78.0662,78.0572,78.0662,49504.0
2021-07-19 15:20:00,86.25,86.25,86.24,86.25,51415.0,78.0662,78.0662,78.0572,78.0662,51415.0
2021-07-19 15:30:00,86.25,86.25,86.24,86.25,44400.0,78.0662,78.0662,78.0572,78.0662,44400.0
2021-07-19 15:40:00,86.25,86.25,86.24,86.25,118794.0,78.0662,78.0662,78.0572,78.0662,118794.0
2021-07-19 15:50:00,86.25,86.25,86.23,86.23,406014.0,78.0662,78.0662,78.0481,78.0481,406014.0
2021-07-20 09:30:00,86.28,86.29,86.27,86.28,25712.0,78.0934,78.1025,78.0844,78.0934,25712.0
2021-07-20 09:40:00,86.28,86.28,86.27,86.27,46585.0,78.0934,78.0934,78.0844,78.0844,46585.0
2021-07-20 09:50:00,86.27,86.28,86.27,86.28,223027.0,78.0844,78.0934,78.0844,78.0934,223027.0
2021-07-20 10:00:00,86.28,86.28,86.27,86.27,26424.0,78.0934,78.0934,78.0844,78.0844,26424.0
2021-07-20 10:10:00,86.28,86.28,86.26,86.26,39616.0,78.0934,78.0934,78.0753,78.0753,39616.0
2021-07-20 10:20:00,86.27,86.27,86.26,86.27,5686.0,78.0844,78.0844,78.0753,78.0844,5686.0
2021-07-20 10:30:00,86.27,86.27,86.26,86.27,12148.0,78.0844,78.0844,78.0753,78.0844,12148.0
2021-07-20 10:40:00,86.27,86.27,86.25,86.25,259830.0,78.0844,78.0844,78.0662,78.0662,259830.0
2021-07-20 10:50:00,86.25,86.26,86.25,86.26,48462.0,78.0662,78.0753,78.0662,78.0753,48462.0
2021-07-20 11:00:00,86.26,86.26,86.25,86.25,16716.0,78.0753,78.0753,78.0662,78.0662,16716.0
2021-07-20 11:10:00,86.25,86.26,86.25,86.26,9888.0,78.0662,78.0753,78.0662,78.0753,9888.0
2021-07-20 11:20:00,86.26,86.26,86.25,86.26,11360.0,78.0753,78.0753,78.0662,78.0753,11360.0
2021-07-20 11:30:00,86.26,86.26,86.25,86.26,67006.0,78.0753,78.0753,78.0662,78.0753,67006.0
2021-07-20 11:40:00,86.26,86.26,86.25,86.25,57457.0,78.0753,78.0753,78.0662,78.0662,57457.0
2021-07-20 11:50:00,86.25,86.26,86.25,86.26,93952.0,78.0662,78.0753,78.0662,78.0753,93952.0
2021-07-20 12:00:00,86.26,86.26,86.25,86.26,92503.0,78.0753,78.0753,78.0662,78.0753,92503.0
2021-07-20 12:10:00,86.26,86.26,86.25,86.26,24791.0,78.0753,78.0753,78.0662,78.0753,24791.0
2021-07-20 12:20:00,86.26,86.26,86.25,86.26,31062.0,78.0753,78.0753,78.0662,78.0753,31062.0
2021-07-20 12:30:00,86.26,86.27,86.25,86.27,70846.0,78.0753,78.0844,78.0662,78.0844,70846.0
2021-07-20 12:40:00,86.27,86.27,86.26,86.26,78809.0,78.0844,78.0844,78.0753,78.0753,78809.0
2021-07-20 12:50:00,86.27,86.27,86.26,86.27,10203.0,78.0844,78.0844,78.0753,78.0844,10203.0
2021-07-20 13:00:00,86.27,86.27,86.26,86.27,40303.0,78.0844,78.0844,78.0753,78.0844,40303.0
2021-07-20 13:10:00,86.27,86.27,86.26,86.27,10690.0,78.0844,78.0844,78.0753,78.0844,10690.0
2021-07-20 13:20:00,86.27,86.27,86.26,86.27,8620.0,78.0844,78.0844,78.0753,78.0844,8620.0
2021-07-20 13:30:00,86.27,86.27,86.26,86.27,7461.0,78.0844,78.0844,78.0753,78.0844,7461.0
2021-07-20 13:40:00,86.26,86.27,86.26,86.27,8516.0,78.0753,78.0844,78.0753,78.0844,8516.0
2021-07-20 13:50:00,86.27,86.27,86.26,86.26,4341.0,78.0844,78.0844,78.0753,78.0753,4341.0
2021-07-20 14:00:00,86.27,86.27,86.26,86.27,14295.0,78.0844,78.0844,78.0753,78.0844,14295.0
2021-07-20 14:10:00,86.27,86.27,86.26,86.27,13242.0,78.0844,78.0844,78.0753,78.0844,13242.0
2021-07-20 14:20:00,86.26,86.27,86.26,86.27,18421.0,78.0753,78.0844,78.0753,78.0844,18421.0
2021-07-20 14:30:00,86.26,86.27,86.26,86.27,11570.0,78.0753,78.0844,78.0753,78.0844,11570.0
2021-07-20 14:40:00,86.26,86.27,86.26,86.27,33572.0,78.0753,78.0844,78.0753,78.0844,33572.0
2021-07-20 14:50:00,86.27,86.27,86.26,86.27,7461.0,78.0844,78.0844,78.0753,78.0844,7461.0
2021-07-20 15:00:00,86.27,86.27,86.26,86.27,41657.0,78.0844,78.0844,78.0753,78.0844,41657.0
2021-07-20 15:10:00,86.27,86.27,86.26,86.27,31862.0,78.0844,78.0844,78.0753,78.0844,31862.0
2021-07-20 15:20:00,86.27,86.27,86.26,86.26,16727.0,78.0844,78.0844,78.0753,78.0753,16727.0
2021-07-20 15:30:00,86.26,86.27,86.26,86.27,32944.0,78.0753,78.0844,78.0753,78.0844,32944.0
2021-07-20 15:40:00,86.27,86.27,86.25,86.26,39038.0,78.0844,78.0844,78.0662,78.0753,39038.0
2021-07-20 15:50:00,86.26,86.26,86.25,86.26,145890.0,78.0753,78.0753,78.0662,78.0753,145890.0
2021-07-21 09:30:00,86.25,86.25,86.24,86.24,185830.0,78.0662,78.0662,78.0572,78.0572,185830.0
2021-07-21 09:40:00,86.24,86.25,86.24,86.25,13905.0,78.0572,78.0662,78.0572,78.0662,13905.0
2021-07-21 09:50:00,86.25,86.25,86.24,86.25,6885.0,78.0662,78.0662,78.0572,78.0662,6885.0
2021-07-21 10:00:00,86.25,86.25,86.24,86.25,37802.0,78.0662,78.0662,78.0572,78.0662,37802.0
2021-07-21 10:10:00,86.25,86.26,86.24,86.25,172349.0,78.0662,78.0753,78.0572,78.0662,172349.0
2021-07-21 10:20:00,86.25,86.26,86.25,86.26,9035.0,78.0662,78.0753,78.0662,78.0753,9035.0
2021-07-21 10:30:00,86.26,86.26,86.25,86.26,79238.0,78.0753,78.0753,78.0662,78.0753,79238.0
2021-07-21 10:40:00,86.26,86.26,86.25,86.26,90991.0,78.0753,78.0753,78.0662,78.0753,90991.0
2021-07-21 10:50:00,86.25,86.26,86.24,86.24,84723.0,78.0662,78.0753,78.0572,78.0572,84723.0
2021-07-21 11:00:00,86.24,86.25,86.24,86.25,17909.0,78.0572,78.0662,78.0572,78.0662,17909.0
2021-07-21 11:10:00,86.25,86.25,86.24,86.25,146760.0,78.0662,78.0662,78.0572,78.0662,146760.0
2021-07-21 11:20:00,86.25,86.25,86.24,86.25,22523.0,78.0662,78.0662,78.0572,78.0662,22523.0
2021-07-21 11:30:00,86.25,86.25,86.24,86.25,112798.0,78.0662,78.0662,78.0572,78.0662,112798.0
2021-07-21 11:40:00,86.24,86.25,86.24,86.25,12009.0,78.0572,78.0662,78.0572,78.0662,12009.0
2021-07-21 11:50:00,86.25,86.25,86.24,86.25,10276.0,78.0662,78.0662,78.0572,78.0662,10276.0
2021-07-21 12:00:00,86.25,86.25,86.24,86.25,12480.0,78.0662,78.0662,78.0572,78.0662,12480.0
2021-07-21 12:10:00,86.25,86.25,86.24,86.24,7329.0,78.0662,78.0662,78.0572,78.0572,7329.0
2021-07-21 12:20:00,86.25,86.25,86.24,86.25,20505.0,78.0662,78.0662,78.0572,78.0662,20505.0
2021-07-21 12:30:00,86.24,86.25,86.24,86.24,24671.0,78.0572,78.0662,78.0572,78.0572,24671.0
2021-07-21 12:40:00,86.25,86.25,86.24,86.24,26424.0,78.0662,78.0662,78.0572,78.0572,26424.0
2021-07-21 12:50:00,86.25,86.25,86.24,86.25,37108.0,78.0662,78.0662,78.0572,78.0662,37108.0
2021-07-21 13:00:00,86.24,86.25,86.24,86.25,26297.0,78.0572,78.0662,78.0572,78.0662,26297.0
2021-07-21 13:10:00,86.25,86.25,86.24,86.24,22782.0,78.0662,78.0662,78.0572,78.0572,22782.0
2021-07-21 13:20:00,86.24,86.25,86.24,86.25,30042.0,78.0572,78.0662,78.0572,78.0662,30042.0
2021-07-21 13:30:00,86.24,86.25,86.24,86.25,23797.0,78.0572,78.0662,78.0572,78.0662,23797.0
2021-07-21 13:40:00,86.25,86.25,86.24,86.25,50034.0,78.0662,78.0662,78.0572,78.0662,50034.0
2021-07-21 13:50:00,86.25,86.25,86.24,86.24,25037.0,78.0662,78.0662,78.0572,78.0572,25037.0
2021-07-21 14:00:00,86.24,86.25,86.23,86.23,45631.0,78.0572,78.0662,78.0481,78.0481,45631.0
2021-07-21 14:10:00,86.23,86.24,86.23,86.23,24703.0,78.0481,78.0572,78.0481,78.0481,24703.0
2021-07-21 14:20:00,86.24,86.24,86.23,86.23,29110.0,78.0572,78.0572,78.0481,78.0481,29110.0
2021-07-21 14:30:00,86.23,86.24,86.23,86.23,24161.0,78.0481,78.0572,78.0481,78.0481,24161.0
2021-07-21 14:40:00,86.23,86.24,86.23,86.23,28903.0,78.0481,78.0572,78.0481,78.0481,28903.0
2021-07-21 14:50:00,86.24,86.24,86.23,86.23,20250.0,78.0572,78.0572,78.0481,78.0481,20250.0
2021-07-21 15:00:00,86.23,86.24,86.23,86.23,54915.0,78.0481,78.0572,78.0481,78.0481,54915.0
2021-07-21 15:10:00,86.23,86.24,86.23,86.23,52739.0,78.0481,78.0572,78.0481,78.0481,52739.0
2021-07-21 15:20:00,86.23,86.24,86.23,86.23,36689.0,78.0481,78.0572,78.0481,78.0481,36689.0
2021-07-21 15:30:00,86.23,86.24,86.23,86.23,36493.0,78.0481,78.0572,78.0481,78.0481,36493.0
2021-07-21 15:40:00,86.23,86.24,86.23,86.23,74132.0,78.0481,78.0572,78.0481,78.0481,74132.0
2021-07-21 15:50:00,86.23,86.24,86.23,86.23,193558.0,78.0481,78.0572,78.0481,78.0481,193558.0
2021-07-22 09:30:00,86.24,86.25,86.23,86.24,251747.0,78.0572,78.0662,78.0481,78.0572,251747.0
2021-07-22 09:40:00,86.24,86.25,86.23,86.25,428531.0,78.0572,78.0662,78.0481,78.0662,428531.0
2021-07-22 09:50:00,86.25,86.25,86.24,86.25,29081.0,78.0662,78.0662,78.0572,78.0662,29081.0
2021-07-22 10:00:00,86.24,86.25,86.24,86.25,19001.0,78.0572,78.0662,78.0572,78.0662,19001.0
2021-07-22 10:10:00,86.25,86.25,86.24,86.25,52247.0,78.0662,78.0662,78.0572,78.0662,52247.0
2021-07-22 10:20:00,86.25,86.25,86.24,86.25,8573.0,78.0662,78.0662,78.0572,78.0662,8573.0
2021-07-22 10:30:00,86.24,86.25,86.24,86.25,22262.0,78.0572,78.0662,78.0572,78.0662,22262.0
2021-07-22 10:40:00,86.24,86.25,86.24,86.25,22184.0,78.0572,78.0662,78.0572,78.0662,22184.0
2021-07-22 10:50:00,86.25,86.25,86.24,86.25,141744.0,78.0662,78.0662,78.0572,78.0662,141744.0
2021-07-22 11:00:00,86.25,86.25,86.24,86.25,7784.0,78.0662,78.0662,78.0572,78.0662,7784.0
2021-07-22 11:10:00,86.25,86.25,86.24,86.25,83791.0,78.0662,78.0662,78.0572,78.0662,83791.0
2021-07-22 11:20:00,86.25,86.25,86.24,86.24,10433.0,78.0662,78.0662,78.0572,78.0572,10433.0
2021-07-22 11:30:00,86.25,86.25,86.24,86.25,33919.0,78.0662,78.0662,78.0572,78.0662,33919.0
2021-07-22 11:40:00,86.25,86.26,86.24,86.26,382674.0,78.0662,78.0753,78.0572,78.0753,382674.0
2021-07-22 11:50:00,86.25,86.26,86.25,86.26,7752.0,78.0662,78.0753,78.0662,78.0753,7752.0
2021-07-22 12:00:00,86.25,86.26,86.25,86.26,14206.0,78.0662,78.0753,78.0662,78.0753,14206.0
2021-07-22 12:10:00,86.26,86.26,86.25,86.26,12892.0,78.0753,78.0753,78.0662,78.0753,12892.0
2021-07-22 12:20:00,86.26,86.26,86.25,86.26,4717.0,78.0753,78.0753,78.0662,78.0753,4717.0
2021-07-22 12:30:00,86.26,86.26,86.25,86.26,7373.0,78.0753,78.0753,78.0662,78.0753,7373.0
2021-07-22 12:40:00,86.26,86.26,86.25,86.26,9052.0,78.0753,78.0753,78.0662,78.0753,9052.0
2021-07-22 12:50:00,86.26,86.26,86.25,86.25,12461.0,78.0753,78.0753,78.0662,78.0662,12461.0
2021-07-22 13:00:00,86.26,86.26,86.25,86.26,35665.0,78.0753,78.0753,78.0662,78.0753,35665.0
2021-07-22 13:10:00,86.26,86.26,86.25,86.26,8290.0,78.0753,78.0753,78.0662,78.0753,8290.0
2021-07-22 13:20:00,86.26,86.26,86.25,86.26,10046.0,78.0753,78.0753,78.0662,78.0753,10046.0
2021-07-22 13:30:00,86.25,86.26,86.25,86.26,37787.0,78.0662,78.0753,78.0662,78.0753,37787.0
2021-07-22 13:40:00,86.26,86.26,86.25,86.26,10835.0,78.0753,78.0753,78.0662,78.0753,10835.0
2021-07-22 13:50:00,86.26,86.26,86.25,86.26,7790.0,78.0753,78.0753,78.0662,78.0753,7790.0
2021-07-22 14:00:00,86.25,86.26,86.25,86.26,7622.0,78.0662,78.0753,78.0662,78.0753,7622.0
2021-07-22 14:10:00,86.26,86.26,86.25,86.26,47503.0,78.0753,78.0753,78.0662,78.0753,47503.0
2021-07-22 14:20:00,86.26,86.26,86.25,86.26,6425.0,78.0753,78.0753,78.0662,78.0753,6425.0
2021-07-22 14:30:00,86.26,86.26,86.25,86.26,7720.0,78.0753,78.0753,78.0662,78.0753,7720.0
2021-07-22 14:40:00,86.26,86.26,86.25,86.25,23161.0,78.0753,78.0753,78.0662,78.0662,23161.0
2021-07-22 14:50:00,86.26,86.26,86.25,86.26,9998.0,78.0753,78.0753,78.0662,78.0753,9998.0
2021-07-22 15:00:00,86.26,86.26,86.25,86.26,23925.0,78.0753,78.0753,78.0662,78.0753,23925.0
2021-07-22 15:10:00,86.25,86.26,86.25,86.25,67542.0,78.0662,78.0753,78.0662,78.0662,67542.0
2021-07-22 15:20:00,86.25,86.26,86.25,86.25,93868.0,78.0662,78.0753,78.0662,78.0662,93868.0
2021-07-22 15:30:00,86.26,86.26,86.25,86.26,68020.0,78.0753,78.0753,78.0662,78.0753,68020.0
2021-07-22 15:40:00,86.26,86.26,86.25,86.26,24165.0,78.0753,78.0753,78.0662,78.0753,24165.0
2021-07-22 15:50:00,86.26,86.26,86.25,86.25,85959.0,78.0753,78.0753,78.0662,78.0662,85959.0
2021-07-23 09:30:00,86.24,86.25,86.24,86.25,19576.0,78.0572,78.0662,78.0572,78.0662,19576.0
2021-07-23 09:40:00,86.25,86.26,86.24,86.26,9590.0,78.0662,78.0753,78.0572,78.0753,9590.0
2021-07-23 09:50:00,86.26,86.26,86.25,86.25,76576.0,78.0753,78.0753,78.0662,78.0662,76576.0
2021-07-23 10:00:00,86.26,86.26,86.25,86.26,10491.0,78.0753,78.0753,78.0662,78.0753,10491.0
2021-07-23 10:10:00,86.26,86.26,86.25,86.26,128115.0,78.0753,78.0753,78.0662,78.0753,128115.0
2021-07-23 10:20:00,86.26,86.26,86.25,86.25,210885.0,78.0753,78.0753,78.0662,78.0662,210885.0
2021-07-23 10:30:00,86.26,86.26,86.25,86.26,12455.0,78.0753,78.0753,78.0662,78.0753,12455.0
2021-07-23 10:40:00,86.26,86.26,86.25,86.26,71087.0,78.0753,78.0753,78.0662,78.0753,71087.0
2021-07-23 10:50:00,86.25,86.26,86.25,86.26,7398.0,78.0662,78.0753,78.0662,78.0753,7398.0
2021-07-23 11:00:00,86.26,86.26,86.25,86.26,12454.0,78.0753,78.0753,78.0662,78.0753,12454.0
2021-07-23 11:10:00,86.26,86.26,86.25,86.26,9814.0,78.0753,78.0753,78.0662,78.0753,9814.0
2021-07-23 11:20:00,86.25,86.26,86.25,86.26,6506.0,78.0662,78.0753,78.0662,78.0753,6506.0
2021-07-23 11:30:00,86.26,86.26,86.25,86.26,6038.0,78.0753,78.0753,78.0662,78.0753,6038.0
2021-07-23 11:40:00,86.26,86.26,86.25,86.26,12581.0,78.0753,78.0753,78.0662,78.0753,12581.0
2021-07-23 11:50:00,86.26,86.26,86.25,86.26,4179.0,78.0753,78.0753,78.0662,78.0753,4179.0
2021-07-23 12:00:00,86.25,86.26,86.25,86.26,8016.0,78.0662,78.0753,78.0662,78.0753,8016.0
2021-07-23 12:10:00,86.25,86.26,86.25,86.26,11657.0,78.0662,78.0753,78.0662,78.0753,11657.0
2021-07-23 12:20:00,86.26,86.26,86.25,86.26,3430.0,78.0753,78.0753,78.0662,78.0753,3430.0
2021-07-23 12:30:00,86.26,86.26,86.25,86.25,12736.0,78.0753,78.0753,78.0662,78.0662,12736.0
2021-07-23 12:40:00,86.26,86.26,86.25,86.26,7172.0,78.0753,78.0753,78.0662,78.0753,7172.0
2021-07-23 12:50:00,86.26,86.26,86.25,86.26,7851.0,78.0753,78.0753,78.0662,78.0753,7851.0
2021-07-23 13:00:00,86.26,86.26,86.25,86.25,7142.0,78.0753,78.0753,78.0662,78.0662,7142.0
2021-07-23 13:10:00,86.26,86.26,86.25,86.25,5842.0,78.0753,78.0753,78.0662,78.0662,5842.0
2021-07-23 13:20:00,86.25,86.26,86.25,86.25,5334.0,78.0662,78.0753,78.0662,78.0662,5334.0
2021-07-23 13:30:00,86.26,86.26,86.25,86.26,3199.0,78.0753,78.0753,78.0662,78.0753,3199.0
2021-07-23 13:40:00,86.25,86.26,86.25,86.25,8837.0,78.0662,78.0753,78.0662,78.0662,8837.0
2021-07-23 13:50:00,86.25,86.26,86.25,86.26,37585.0,78.0662,78.0753,78.0662,78.0753,37585.0
2021-07-23 14:00:00,86.26,86.26,86.25,86.26,4992.0,78.0753,78.0753,78.0662,78.0753,4992.0
2021-07-23 14:10:00,86.25,86.26,86.25,86.26,5338.0,78.0662,78.0753,78.0662,78.0753,5338.0
2021-07-23 14:20:00,86.25,86.26,86.25,86.25,59566.0,78.0662,78.0753,78.0662,78.0662,59566.0
2021-07-23 14:30:00,86.25,86.26,86.25,86.26,20899.0,78.0662,78.0753,78.0662,78.0753,20899.0
2021-07-23 14:40:00,86.25,86.26,86.25,86.25,11924.0,78.0662,78.0753,78.0662,78.0662,11924.0
2021-07-23 14:50:00,86.25,86.26,86.25,86.25,7041.0,78.0662,78.0753,78.0662,78.0662,7041.0
2021-07-23 15:00:00,86.25,86.26,86.25,86.25,25094.0,78.0662,78.0753,78.0662,78.0662,25094.0
2021-07-23 15:10:00,86.25,86.26,86.25,86.25,38496.0,78.0662,78.0753,78.0662,78.0662,38496.0
2021-07-23 15:20:00,86.25,86.26,86.25,86.26,17186.0,78.0662,78.0753,78.0662,78.0753,17186.0
2021-07-23 15:30:00,86.25,86.26,86.25,86.25,170086.0,78.0662,78.0753,78.0662,78.0662,170086.0
2021-07-23 15:40:00,86.25,86.26,86.25,86.25,32422.0,78.0662,78.0753,78.0662,78.0662,32422.0
2021-07-23 15:50:00,86.25,86.26,86.25,86.25,93181.0,78.0662,78.0753,78.0662,78.0662,93181.0
2021-07-26 09:30:00,86.26,86.26,86.24,86.25,115446.0,78.0753,78.0753,78.0572,78.0662,115446.0
2021-07-26 09:40:00,86.25,86.25,86.24,86.25,23412.0,78.0662,78.0662,78.0572,78.0662,23412.0
2021-07-26 09:50:00,86.25,86.25,86.24,86.24,19328.0,78.0662,78.0662,78.0572,78.0572,19328.0
2021-07-26 10:00:00,86.25,86.25,86.24,86.25,8228.0,78.0662,78.0662,78.0572,78.0662,8228.0
2021-07-26 10:10:00,86.24,86.25,86.24,86.25,16948.0,78.0572,78.0662,78.0572,78.0662,16948.0
2021-07-26 10:20:00,86.25,86.25,86.24,86.25,14203.0,78.0662,78.0662,78.0572,78.0662,14203.0
2021-07-26 10:30:00,86.25,86.25,86.24,86.25,3853.0,78.0662,78.0662,78.0572,78.0662,3853.0
2021-07-26 10:40:00,86.25,86.26,86.24,86.26,167990.0,78.0662,78.0753,78.0572,78.0753,167990.0
2021-07-26 10:50:00,86.25,86.26,86.25,86.26,56309.0,78.0662,78.0753,78.0662,78.0753,56309.0
2021-07-26 11:00:00,86.26,86.26,86.25,86.26,18011.0,78.0753,78.0753,78.0662,78.0753,18011.0
2021-07-26 11:10:00,86.26,86.26,86.25,86.26,14748.0,78.0753,78.0753,78.0662,78.0753,14748.0
2021-07-26 11:20:00,86.26,86.26,86.25,86.26,34816.0,78.0753,78.0753,78.0662,78.0753,34816.0
2021-07-26 11:30:00,86.26,86.26,86.25,86.26,12883.0,78.0753,78.0753,78.0662,78.0753,12883.0
2021-07-26 11:40:00,86.26,86.26,86.25,86.26,11133.0,78.0753,78.0753,78.0662,78.0753,11133.0
2021-07-26 11:50:00,86.26,86.26,86.25,86.25,15295.0,78.0753,78.0753,78.0662,78.0662,15295.0
2021-07-26 12:00:00,86.26,86.26,86.25,86.26,12979.0,78.0753,78.0753,78.0662,78.0753,12979.0
2021-07-26 12:10:00,86.26,86.26,86.25,86.26,10792.0,78.0753,78.0753,78.0662,78.0753,10792.0
2021-07-26 12:20:00,86.26,86.26,86.25,86.26,7057.0,78.0753,78.0753,78.0662,78.0753,7057.0
2021-07-26 12:30:00,86.25,86.26,86.25,86.26,53697.0,78.0662,78.0753,78.0662,78.0753,53697.0
2021-07-26 12:40:00,86.25,86.26,86.25,86.26,29726.0,78.0662,78.0753,78.0662,78.0753,29726.0
2021-07-26 12:50:00,86.26,86.26,86.25,86.26,12436.0,78.0753,78.0753,78.0662,78.0753,12436.0
2021-07-26 13:00:00,86.26,86.26,86.25,86.26,8662.0,78.0753,78.0753,78.0662,78.0753,8662.0
2021-07-26 13:10:00,86.26,86.26,86.25,86.26,38093.0,78.0753,78.0753,78.0662,78.0753,38093.0
2021-07-26 13:20:00,86.25,86.26,86.25,86.26,16579.0,78.0662,78.0753,78.0662,78.0753,16579.0
2021-07-26 13:30:00,86.26,86.26,86.25,86.25,22252.0,78.0753,78.0753,78.0662,78.0662,22252.0
2021-07-26 13:40:00,86.26,86.26,86.25,86.25,12750.0,78.0753,78.0753,78.0662,78.0662,12750.0
2021-07-26 13:50:00,86.26,86.26,86.25,86.25,15933.0,78.0753,78.0753,78.0662,78.0662,15933.0
2021-07-26 14:00:00,86.26,86.26,86.25,86.26,30676.0,78.0753,78.0753,78.0662,78.0753,30676.0
2021-07-26 14:10:00,86.25,86.26,86.25,86.26,10084.0,78.0662,78.0753,78.0662,78.0753,10084.0
2021-07-26 14:20:00,86.26,86.26,86.25,86.25,9005.0,78.0753,78.0753,78.0662,78.0662,9005.0
2021-07-26 14:30:00,86.26,86.26,86.25,86.26,14874.0,78.0753,78.0753,78.0662,78.0753,14874.0
2021-07-26 14:40:00,86.26,86.26,86.25,86.26,44825.0,78.0753,78.0753,78.0662,78.0753,44825.0
2021-07-26 14:50:00,86.26,86.26,86.25,86.26,6822.0,78.0753,78.0753,78.0662,78.0753,6822.0
2021-07-26 15:00:00,86.25,86.26,86.25,86.26,16809.0,78.0662,78.0753,78.0662,78.0753,16809.0
2021-07-26 15:10:00,86.26,86.26,86.25,86.26,12856.0,78.0753,78.0753,78.0662,78.0753,12856.0
2021-07-26 15:20:00,86.26,86.26,86.25,86.26,101456.0,78.0753,78.0753,78.0662,78.0753,101456.0
2021-07-26 15:30:00,86.26,86.26,86.25,86.26,95144.0,78.0753,78.0753,78.0662,78.0753,95144.0
2021-07-26 15:40:00,86.26,86.26,86.25,86.25,72098.0,78.0753,78.0753,78.0662,78.0662,72098.0
2021-07-26 15:50:00,86.25,86.26,86.25,86.25,192385.0,78.0662,78.0753,78.0662,78.0662,192385.0
2021-07-27 09:30:00,86.27,86.27,86.26,86.27,59340.0,78.0844,78.0844,78.0753,78.0844,59340.0
2021-07-27 09:40:00,86.26,86.27,86.26,86.26,112734.0,78.0753,78.0844,78.0753,78.0753,112734.0
2021-07-27 09:50:00,86.27,86.27,86.26,86.27,10448.0,78.0844,78.0844,78.0753,78.0844,10448.0
2021-07-27 10:00:00,86.27,86.27,86.26,86.27,12382.0,78.0844,78.0844,78.0753,78.0844,12382.0
2021-07-27 10:10:00,86.26,86.27,86.26,86.26,19722.0,78.0753,78.0844,78.0753,78.0753,19722.0
2021-07-27 10:20:00,86.27,86.27,86.26,86.27,15588.0,78.0844,78.0844,78.0753,78.0844,15588.0
2021-07-27 10:30:00,86.27,86.27,86.26,86.26,4328.0,78.0844,78.0844,78.0753,78.0753,4328.0
2021-07-27 10:40:00,86.27,86.27,86.26,86.27,8260.0,78.0844,78.0844,78.0753,78.0844,8260.0
2021-07-27 10:50:00,86.26,86.27,86.26,86.27,109750.0,78.0753,78.0844,78.0753,78.0844,109750.0
2021-07-27 11:00:00,86.26,86.27,86.26,86.26,8546.0,78.0753,78.0844,78.0753,78.0753,8546.0
2021-07-27 11:10:00,86.26,86.27,86.26,86.26,46876.0,78.0753,78.0844,78.0753,78.0753,46876.0
2021-07-27 11:20:00,86.26,86.27,86.26,86.26,12653.0,78.0753,78.0844,78.0753,78.0753,12653.0
2021-07-27 11:30:00,86.26,86.27,86.26,86.26,12058.0,78.0753,78.0844,78.0753,78.0753,12058.0
2021-07-27 11:40:00,86.26,86.27,86.26,86.26,46078.0,78.0753,78.0844,78.0753,78.0753,46078.0
2021-07-27 11:50:00,86.26,86.27,86.26,86.27,112398.0,78.0753,78.0844,78.0753,78.0844,112398.0
2021-07-27 12:00:00,86.26,86.27,86.26,86.26,5266.0,78.0753,78.0844,78.0753,78.0753,5266.0
2021-07-27 12:10:00,86.26,86.27,86.26,86.26,5911.0,78.0753,78.0844,78.0753,78.0753,5911.0
2021-07-27 12:20:00,86.26,86.27,86.26,86.26,6560.0,78.0753,78.0844,78.0753,78.0753,6560.0
2021-07-27 12:30:00,86.26,86.27,86.26,86.27,7904.0,78.0753,78.0844,78.0753,78.0844,7904.0
2021-07-27 12:40:00,86.26,86.27,86.26,86.27,15516.0,78.0753,78.0844,78.0753,78.0844,15516.0
2021-07-27 12:50:00,86.27,86.27,86.26,86.26,16816.0,78.0844,78.0844,78.0753,78.0753,16816.0
2021-07-27 13:00:00,86.26,86.27,86.26,86.27,31071.0,78.0753,78.0844,78.0753,78.0844,31071.0
2021-07-27 13:10:00,86.27,86.27,86.26,86.26,47446.0,78.0844,78.0844,78.0753,78.0753,47446.0
2021-07-27 13:20:00,86.26,86.27,86.26,86.26,23400.0,78.0753,78.0844,78.0753,78.0753,23400.0
2021-07-27 13:30:00,86.27,86.27,86.26,86.27,19590.0,78.0844,78.0844,78.0753,78.0844,19590.0
2021-07-27 13:40:00,86.26,86.27,86.26,86.27,16338.0,78.0753,78.0844,78.0753,78.0844,16338.0
2021-07-27 13:50:00,86.27,86.27,86.26,86.27,24377.0,78.0844,78.0844,78.0753,78.0844,24377.0
2021-07-27 14:00:00,86.26,86.27,86.26,86.26,14169.0,78.0753,78.0844,78.0753,78.0753,14169.0
2021-07-27 14:10:00,86.26,86.27,86.26,86.27,27156.0,78.0753,78.0844,78.0753,78.0844,27156.0
2021-07-27 14:20:00,86.26,86.27,86.26,86.26,26103.0,78.0753,78.0844,78.0753,78.0753,26103.0
2021-07-27 14:30:00,86.27,86.27,86.26,86.27,16658.0,78.0844,78.0844,78.0753,78.0844,16658.0
2021-07-27 14:40:00,86.26,86.27,86.26,86.26,48127.0,78.0753,78.0844,78.0753,78.0753,48127.0
2021-07-27 14:50:00,86.27,86.27,86.26,86.27,26189.0,78.0844,78.0844,78.0753,78.0844,26189.0
2021-07-27 15:00:00,86.26,86.27,86.26,86.27,27353.0,78.0753,78.0844,78.0753,78.0844,27353.0
2021-07-27 15:10:00,86.27,86.27,86.26,86.26,24650.0,78.0844,78.0844,78.0753,78.0753,24650.0
2021-07-27 15:20:00,86.26,86.27,86.26,86.27,23731.0,78.0753,78.0844,78.0753,78.0844,23731.0
2021-07-27 15:30:00,86.26,86.27,86.26,86.27,27748.0,78.0753,78.0844,78.0753,78.0844,27748.0
2021-07-27 15:40:00,86.27,86.27,86.26,86.27,15596.0,78.0844,78.0844,78.0753,78.0844,15596.0
2021-07-27 15:50:00,86.27,86.27,86.26,86.26,93272.0,78.0844,78.0844,78.0753,78.0753,93272.0
2021-07-28 09:30:00,86.26,86.26,86.25,86.26,29460.0,78.0753,78.0753,78.0662,78.0753,29460.0
2021-07-28 09:40:00,86.25,86.26,86.25,86.25,16428.0,78.0662,78.0753,78.0662,78.0662,16428.0
2021-07-28 09:50:00,86.26,86.26,86.25,86.26,30542.0,78.0753,78.0753,78.0662,78.0753,30542.0
2021-07-28 10:00:00,86.25,86.26,86.25,86.26,5710.0,78.0662,78.0753,78.0662,78.0753,5710.0
2021-07-28 10:10:00,86.26,86.26,86.25,86.25,13063.0,78.0753,78.0753,78.0662,78.0662,13063.0
2021-07-28 10:20:00,86.25,86.27,86.25,86.27,123058.0,78.0662,78.0844,78.0662,78.0844,123058.0
2021-07-28 10:30:00,86.26,86.27,86.26,86.26,19549.0,78.0753,78.0844,78.0753,78.0753,19549.0
2021-07-28 10:40:00,86.26,86.27,86.26,86.26,12842.0,78.0753,78.0844,78.0753,78.0753,12842.0
2021-07-28 10:50:00,86.26,86.27,86.26,86.27,29698.0,78.0753,78.0844,78.0753,78.0844,29698.0
2021-07-28 11:00:00,86.27,86.27,86.26,86.27,20561.0,78.0844,78.0844,78.0753,78.0844,20561.0
2021-07-28 11:10:00,86.27,86.27,86.26,86.27,13512.0,78.0844,78.0844,78.0753,78.0844,13512.0
2021-07-28 11:20:00,86.27,86.27,86.26,86.27,21308.0,78.0844,78.0844,78.0753,78.0844,21308.0
2021-07-28 11:30:00,86.27,86.27,86.26,86.27,22527.0,78.0844,78.0844,78.0753,78.0844,22527.0
2021-07-28 11:40:00,86.27,86.27,86.26,86.27,14553.0,78.0844,78.0844,78.0753,78.0844,14553.0
2021-07-28 11:50:00,86.27,86.27,86.26,86.27,36444.0,78.0844,78.0844,78.0753,78.0844,36444.0
2021-07-28 12:00:00,86.27,86.27,86.26,86.27,57559.0,78.0844,78.0844,78.0753,78.0844,57559.0
2021-07-28 12:10:00,86.27,86.27,86.26,86.26,16612.0,78.0844,78.0844,78.0753,78.0753,16612.0
2021-07-28 12:20:00,86.27,86.27,86.26,86.27,20819.0,78.0844,78.0844,78.0753,78.0844,20819.0
2021-07-28 12:30:00,86.27,86.27,86.26,86.27,17197.0,78.0844,78.0844,78.0753,78.0844,17197.0
2021-07-28 12:40:00,86.27,86.27,86.26,86.27,17662.0,78.0844,78.0844,78.0753,78.0844,17662.0
2021-07-28 12:50:00,86.27,86.27,86.26,86.27,23090.0,78.0844,78.0844,78.0753,78.0844,23090.0
2021-07-28 13:00:00,86.27,86.27,86.26,86.27,69987.0,78.0844,78.0844,78.0753,78.0844,69987.0
2021-07-28 13:10:00,86.27,86.28,86.26,86.28,386441.0,78.0844,78.0934,78.0753,78.0934,386441.0
2021-07-28 13:20:00,86.28,86.28,86.27,86.28,14596.0,78.0934,78.0934,78.0844,78.0934,14596.0
2021-07-28 13:30:00,86.27,86.28,86.27,86.27,32768.0,78.0844,78.0934,78.0844,78.0844,32768.0
2021-07-28 13:40:00,86.27,86.28,86.26,86.26,223829.0,78.0844,78.0934,78.0753,78.0753,223829.0
2021-07-28 13:50:00,86.27,86.27,86.26,86.26,40396.0,78.0844,78.0844,78.0753,78.0753,40396.0
2021-07-28 14:00:00,86.27,86.27,86.23,86.24,136632.0,78.0844,78.0844,78.0481,78.0572,136632.0
2021-07-28 14:10:00,86.24,86.26,86.24,86.24,115369.0,78.0572,78.0753,78.0572,78.0572,115369.0
2021-07-28 14:20:00,86.25,86.25,86.24,86.24,73125.0,78.0662,78.0662,78.0572,78.0572,73125.0
2021-07-28 14:30:00,86.25,86.25,86.22,86.24,195019.0,78.0662,78.0662,78.0391,78.0572,195019.0
2021-07-28 14:40:00,86.24,86.25,86.23,86.24,91609.0,78.0572,78.0662,78.0481,78.0572,91609.0
2021-07-28 14:50:00,86.24,86.25,86.24,86.25,6208.0,78.0572,78.0662,78.0572,78.0662,6208.0
2021-07-28 15:00:00,86.24,86.25,86.24,86.25,7783.0,78.0572,78.0662,78.0572,78.0662,7783.0
2021-07-28 15:10:00,86.25,86.25,86.24,86.25,4536.0,78.0662,78.0662,78.0572,78.0662,4536.0
2021-07-28 15:20:00,86.25,86.26,86.24,86.26,128887.0,78.0662,78.0753,78.0572,78.0753,128887.0
2021-07-28 15:30:00,86.26,86.26,86.25,86.26,109395.0,78.0753,78.0753,78.0662,78.0753,109395.0
2021-07-28 15:40:00,86.26,86.27,86.25,86.27,21980.0,78.0753,78.0844,78.0662,78.0844,21980.0
2021-07-28 15:50:00,86.27,86.27,86.26,86.27,62688.0,78.0844,78.0844,78.0753,78.0844,62688.0
2021-07-29 09:30:00,86.25,86.26,86.25,86.26,83601.0,78.0662,78.0753,78.0662,78.0753,83601.0
2021-07-29 09:40:00,86.26,86.26,86.25,86.26,131860.0,78.0753,78.0753,78.0662,78.0753,131860.0
2021-07-29 09:50:00,86.25,86.26,86.25,86.26,9418.0,78.0662,78.0753,78.0662,78.0753,9418.0
2021-07-29 10:00:00,86.26,86.26,86.25,86.26,11905.0,78.0753,78.0753,78.0662,78.0753,11905.0
2021-07-29 10:10:00,86.26,86.26,86.25,86.26,5737.0,78.0753,78.0753,78.0662,78.0753,5737.0
2021-07-29 10:20:00,86.26,86.26,86.25,86.26,6140.0,78.0753,78.0753,78.0662,78.0753,6140.0
2021-07-29 10:30:00,86.25,86.26,86.25,86.26,53467.0,78.0662,78.0753,78.0662,78.0753,53467.0
2021-07-29 10:40:00,86.26,86.26,86.25,86.26,60105.0,78.0753,78.0753,78.0662,78.0753,60105.0
2021-07-29 10:50:00,86.26,86.26,86.25,86.26,5630.0,78.0753,78.0753,78.0662,78.0753,5630.0
2021-07-29 11:00:00,86.26,86.27,86.25,86.27,37941.0,78.0753,78.0844,78.0662,78.0844,37941.0
2021-07-29 11:10:00,86.27,86.27,86.26,86.27,17709.0,78.0844,78.0844,78.0753,78.0844,17709.0
2021-07-29 11:20:00,86.27,86.27,86.26,86.27,7563.0,78.0844,78.0844,78.0753,78.0844,7563.0
2021-07-29 11:30:00,86.26,86.27,86.26,86.27,13766.0,78.0753,78.0844,78.0753,78.0844,13766.0
2021-07-29 11:40:00,86.27,86.27,86.26,86.26,8194.0,78.0844,78.0844,78.0753,78.0753,8194.0
2021-07-29 11:50:00,86.27,86.27,86.26,86.26,11388.0,78.0844,78.0844,78.0753,78.0753,11388.0
2021-07-29 12:00:00,86.27,86.27,86.26,86.27,5129.0,78.0844,78.0844,78.0753,78.0844,5129.0
2021-07-29 12:10:00,86.27,86.27,86.26,86.27,9075.0,78.0844,78.0844,78.0753,78.0844,9075.0
2021-07-29 12:20:00,86.27,86.27,86.26,86.26,8466.0,78.0844,78.0844,78.0753,78.0753,8466.0
2021-07-29 12:30:00,86.27,86.27,86.26,86.27,8813.0,78.0844,78.0844,78.0753,78.0844,8813.0
2021-07-29 12:40:00,86.27,86.27,86.26,86.27,5965.0,78.0844,78.0844,78.0753,78.0844,5965.0
2021-07-29 12:50:00,86.27,86.27,86.26,86.26,32709.0,78.0844,78.0844,78.0753,78.0753,32709.0
2021-07-29 13:00:00,86.27,86.27,86.26,86.26,23087.0,78.0844,78.0844,78.0753,78.0753,23087.0
2021-07-29 13:10:00,86.27,86.27,86.26,86.26,27592.0,78.0844,78.0844,78.0753,78.0753,27592.0
2021-07-29 13:20:00,86.27,86.27,86.26,86.27,5467.0,78.0844,78.0844,78.0753,78.0844,5467.0
2021-07-29 13:30:00,86.26,86.27,86.26,86.26,15380.0,78.0753,78.0844,78.0753,78.0753,15380.0
2021-07-29 13:40:00,86.26,86.27,86.26,86.27,31138.0,78.0753,78.0844,78.0753,78.0844,31138.0
2021-07-29 13:50:00,86.26,86.27,86.26,86.27,12482.0,78.0753,78.0844,78.0753,78.0844,12482.0
2021-07-29 14:00:00,86.27,86.27,86.26,86.27,6510.0,78.0844,78.0844,78.0753,78.0844,6510.0
2021-07-29 14:10:00,86.26,86.27,86.26,86.27,6063.0,78.0753,78.0844,78.0753,78.0844,6063.0
2021-07-29 14:20:00,86.27,86.27,86.26,86.27,5801.0,78.0844,78.0844,78.0753,78.0844,5801.0
2021-07-29 14:30:00,86.26,86.27,86.26,86.27,5369.0,78.0753,78.0844,78.0753,78.0844,5369.0
2021-07-29 14:40:00,86.26,86.27,86.26,86.26,13777.0,78.0753,78.0844,78.0753,78.0753,13777.0
2021-07-29 14:50:00,86.27,86.27,86.26,86.27,68345.0,78.0844,78.0844,78.0753,78.0844,68345.0
2021-07-29 15:00:00,86.26,86.27,86.26,86.27,54235.0,78.0753,78.0844,78.0753,78.0844,54235.0
2021-07-29 15:10:00,86.27,86.27,86.26,86.27,129733.0,78.0844,78.0844,78.0753,78.0844,129733.0
2021-07-29 15:20:00,86.26,86.27,86.26,86.27,22429.0,78.0753,78.0844,78.0753,78.0844,22429.0
2021-07-29 15:30:00,86.26,86.27,86.26,86.26,13973.0,78.0753,78.0844,78.0753,78.0753,13973.0
2021-07-29 15:40:00,86.27,86.27,86.26,86.27,6769.0,78.0844,78.0844,78.0753,78.0844,6769.0
2021-07-29 15:50:00,86.26,86.27,86.26,86.27,41577.0,78.0753,78.0844,78.0753,78.0844,41577.0
2021-07-30 09:30:00,86.28,86.28,86.27,86.28,29687.0,78.0934,78.0934,78.0844,78.0934,29687.0
2021-07-30 09:40:00,86.28,86.28,86.27,86.28,8524.0,78.0934,78.0934,78.0844,78.0934,8524.0
2021-07-30 09:50:00,86.28,86.28,86.27,86.28,3564.0,78.0934,78.0934,78.0844,78.0934,3564.0
2021-07-30 10:00:00,86.28,86.28,86.27,86.28,9730.0,78.0934,78.0934,78.0844,78.0934,9730.0
2021-07-30 10:10:00,86.28,86.28,86.27,86.28,10590.0,78.0934,78.0934,78.0844,78.0934,10590.0
2021-07-30 10:20:00,86.28,86.28,86.27,86.28,2065.0,78.0934,78.0934,78.0844,78.0934,2065.0
2021-07-30 10:30:00,86.27,86.28,86.27,86.28,25304.0,78.0844,78.0934,78.0844,78.0934,25304.0
2021-07-30 10:40:00,86.28,86.28,86.27,86.27,48141.0,78.0934,78.0934,78.0844,78.0844,48141.0
2021-07-30 10:50:00,86.28,86.28,86.27,86.28,14979.0,78.0934,78.0934,78.0844,78.0934,14979.0
2021-07-30 11:00:00,86.28,86.29,86.28,86.29,111588.0,78.0934,78.1025,78.0934,78.1025,111588.0
2021-07-30 11:10:00,86.29,86.29,86.28,86.29,10606.0,78.1025,78.1025,78.0934,78.1025,10606.0
2021-07-30 11:20:00,86.29,86.29,86.28,86.29,33005.0,78.1025,78.1025,78.0934,78.1025,33005.0
2021-07-30 11:30:00,86.29,86.29,86.28,86.29,5660.0,78.1025,78.1025,78.0934,78.1025,5660.0
2021-07-30 11:40:00,86.29,86.29,86.28,86.29,12134.0,78.1025,78.1025,78.0934,78.1025,12134.0
2021-07-30 11:50:00,86.28,86.29,86.28,86.29,49760.0,78.0934,78.1025,78.0934,78.1025,49760.0
2021-07-30 12:00:00,86.29,86.29,86.28,86.29,26210.0,78.1025,78.1025,78.0934,78.1025,26210.0
2021-07-30 12:10:00,86.29,86.29,86.28,86.29,203281.0,78.1025,78.1025,78.0934,78.1025,203281.0
2021-07-30 12:20:00,86.28,86.29,86.28,86.29,4944.0,78.0934,78.1025,78.0934,78.1025,4944.0
2021-07-30 12:30:00,86.29,86.29,86.28,86.29,163231.0,78.1025,78.1025,78.0934,78.1025,163231.0
2021-07-30 12:40:00,86.28,86.29,86.28,86.29,75870.0,78.0934,78.1025,78.0934,78.1025,75870.0
2021-07-30 12:50:00,86.29,86.29,86.28,86.29,15309.0,78.1025,78.1025,78.0934,78.1025,15309.0
2021-07-30 13:00:00,86.28,86.29,86.28,86.29,4983.0,78.0934,78.1025,78.0934,78.1025,4983.0
2021-07-30 13:10:00,86.29,86.29,86.28,86.29,184608.0,78.1025,78.1025,78.0934,78.1025,184608.0
2021-07-30 13:20:00,86.29,86.29,86.28,86.29,3878.0,78.1025,78.1025,78.0934,78.1025,3878.0
2021-07-30 13:30:00,86.28,86.29,86.28,86.29,15556.0,78.0934,78.1025,78.0934,78.1025,15556.0
2021-07-30 13:40:00,86.29,86.29,86.28,86.29,4676.0,78.1025,78.1025,78.0934,78.1025,4676.0
2021-07-30 13:50:00,86.29,86.29,86.28,86.29,21240.0,78.1025,78.1025,78.0934,78.1025,21240.0
2021-07-30 14:00:00,86.28,86.29,86.28,86.28,16175.0,78.0934,78.1025,78.0934,78.0934,16175.0
2021-07-30 14:10:00,86.29,86.29,86.28,86.29,24662.0,78.1025,78.1025,78.0934,78.1025,24662.0
2021-07-30 14:20:00,86.29,86.29,86.28,86.29,8048.0,78.1025,78.1025,78.0934,78.1025,8048.0
2021-07-30 14:30:00,86.29,86.29,86.28,86.29,10624.0,78.1025,78.1025,78.0934,78.1025,10624.0
2021-07-30 14:40:00,86.29,86.29,86.28,86.29,9014.0,78.1025,78.1025,78.0934,78.1025,9014.0
2021-07-30 14:50:00,86.28,86.29,86.28,86.29,11832.0,78.0934,78.1025,78.0934,78.1025,11832.0
2021-07-30 15:00:00,86.28,86.29,86.28,86.29,7164.0,78.0934,78.1025,78.0934,78.1025,7164.0
2021-07-30 15:10:00,86.29,86.29,86.28,86.29,439857.0,78.1025,78.1025,78.0934,78.1025,439857.0
2021-07-30 15:20:00,86.29,86.29,86.28,86.29,8609.0,78.1025,78.1025,78.0934,78.1025,8609.0
2021-07-30 15:30:00,86.29,86.29,86.28,86.29,25504.0,78.1025,78.1025,78.0934,78.1025,25504.0
2021-07-30 15:40:00,86.28,86.29,86.28,86.29,26307.0,78.0934,78.1025,78.0934,78.1025,26307.0
2021-07-30 15:50:00,86.29,86.29,86.28,86.29,150872.0,78.1025,78.1025,78.0934,78.1025,150872.0
2021-08-02 09:30:00,86.29,86.3,86.29,86.29,69151.0,78.1137,78.1228,78.1137,78.1137,69151.0
2021-08-02 09:40:00,86.3,86.3,86.29,86.29,30788.0,78.1228,78.1228,78.1137,78.1137,30788.0
2021-08-02 09:50:00,86.29,86.3,86.29,86.29,14269.0,78.1137,78.1228,78.1137,78.1137,14269.0
2021-08-02 10:00:00,86.3,86.31,86.29,86.31,68516.0,78.1228,78.1318,78.1137,78.1318,68516.0
2021-08-02 10:10:00,86.3,86.31,86.3,86.31,13620.0,78.1228,78.1318,78.1228,78.1318,13620.0
2021-08-02 10:20:00,86.31,86.31,86.3,86.31,14305.0,78.1318,78.1318,78.1228,78.1318,14305.0
2021-08-02 10:30:00,86.31,86.31,86.3,86.31,122048.0,78.1318,78.1318,78.1228,78.1318,122048.0
2021-08-02 10:40:00,86.31,86.31,86.3,86.31,29217.0,78.1318,78.1318,78.1228,78.1318,29217.0
2021-08-02 10:50:00,86.3,86.31,86.3,86.31,24189.0,78.1228,78.1318,78.1228,78.1318,24189.0
2021-08-02 11:00:00,86.31,86.31,86.3,86.31,157437.0,78.1318,78.1318,78.1228,78.1318,157437.0
2021-08-02 11:10:00,86.31,86.31,86.3,86.3,119741.0,78.1318,78.1318,78.1228,78.1228,119741.0
2021-08-02 11:20:00,86.31,86.31,86.3,86.31,68092.0,78.1318,78.1318,78.1228,78.1318,68092.0
2021-08-02 11:30:00,86.31,86.31,86.3,86.31,44339.0,78.1318,78.1318,78.1228,78.1318,44339.0
2021-08-02 11:40:00,86.31,86.31,86.3,86.31,93096.0,78.1318,78.1318,78.1228,78.1318,93096.0
2021-08-02 11:50:00,86.31,86.31,86.3,86.3,30480.0,78.1318,78.1318,78.1228,78.1228,30480.0
2021-08-02 12:00:00,86.31,86.32,86.31,86.31,83252.0,78.1318,78.1409,78.1318,78.1318,83252.0
2021-08-02 12:10:00,86.31,86.32,86.31,86.31,40035.0,78.1318,78.1409,78.1318,78.1318,40035.0
2021-08-02 12:20:00,86.32,86.32,86.31,86.31,24004.0,78.1409,78.1409,78.1318,78.1318,24004.0
2021-08-02 12:30:00,86.31,86.32,86.31,86.31,18086.0,78.1318,78.1409,78.1318,78.1318,18086.0
2021-08-02 12:40:00,86.31,86.32,86.31,86.31,11227.0,78.1318,78.1409,78.1318,78.1318,11227.0
2021-08-02 12:50:00,86.31,86.32,86.31,86.31,13344.0,78.1318,78.1409,78.1318,78.1318,13344.0
2021-08-02 13:00:00,86.31,86.32,86.31,86.31,17923.0,78.1318,78.1409,78.1318,78.1318,17923.0
2021-08-02 13:10:00,86.31,86.32,86.31,86.31,254538.0,78.1318,78.1409,78.1318,78.1318,254538.0
2021-08-02 13:20:00,86.31,86.32,86.3,86.31,19877.0,78.1318,78.1409,78.1228,78.1318,19877.0
2021-08-02 13:30:00,86.31,86.31,86.3,86.31,22107.0,78.1318,78.1318,78.1228,78.1318,22107.0
2021-08-02 13:40:00,86.31,86.31,86.3,86.3,45952.0,78.1318,78.1318,78.1228,78.1228,45952.0
2021-08-02 13:50:00,86.31,86.31,86.3,86.3,37099.0,78.1318,78.1318,78.1228,78.1228,37099.0
2021-08-02 14:00:00,86.31,86.31,86.3,86.31,26036.0,78.1318,78.1318,78.1228,78.1318,26036.0
2021-08-02 14:10:00,86.3,86.31,86.3,86.3,14289.0,78.1228,78.1318,78.1228,78.1228,14289.0
2021-08-02 14:20:00,86.3,86.31,86.3,86.3,17496.0,78.1228,78.1318,78.1228,78.1228,17496.0
2021-08-02 14:30:00,86.3,86.31,86.3,86.3,119626.0,78.1228,78.1318,78.1228,78.1228,119626.0
2021-08-02 14:40:00,86.31,86.31,86.3,86.31,13760.0,78.1318,78.1318,78.1228,78.1318,13760.0
2021-08-02 14:50:00,86.31,86.31,86.3,86.31,8053.0,78.1318,78.1318,78.1228,78.1318,8053.0
2021-08-02 15:00:00,86.3,86.31,86.3,86.3,33071.0,78.1228,78.1318,78.1228,78.1228,33071.0
2021-08-02 15:10:00,86.3,86.31,86.3,86.3,436047.0,78.1228,78.1318,78.1228,78.1228,436047.0
2021-08-02 15:20:00,86.3,86.31,86.3,86.31,47837.0,78.1228,78.1318,78.1228,78.1318,47837.0
2021-08-02 15:30:00,86.3,86.31,86.3,86.3,68205.0,78.1228,78.1318,78.1228,78.1228,68205.0
2021-08-02 15:40:00,86.3,86.31,86.3,86.31,46571.0,78.1228,78.1318,78.1228,78.1318,46571.0
2021-08-02 15:50:00,86.31,86.31,86.3,86.31,190710.0,78.1318,78.1318,78.1228,78.1318,190710.0
2021-08-03 09:30:00,86.31,86.31,86.3,86.31,24147.0,78.1318,78.1318,78.1228,78.1318,24147.0
2021-08-03 09:40:00,86.31,86.31,86.3,86.31,35615.0,78.1318,78.1318,78.1228,78.1318,35615.0
2021-08-03 09:50:00,86.31,86.32,86.3,86.31,24010.0,78.1318,78.1409,78.1228,78.1318,24010.0
2021-08-03 10:00:00,86.31,86.32,86.31,86.31,23887.0,78.1318,78.1409,78.1318,78.1318,23887.0
2021-08-03 10:10:00,86.31,86.32,86.31,86.31,85871.0,78.1318,78.1409,78.1318,78.1318,85871.0
2021-08-03 10:20:00,86.31,86.32,86.3,86.31,93914.0,78.1318,78.1409,78.1228,78.1318,93914.0
2021-08-03 10:30:00,86.31,86.31,86.3,86.31,56841.0,78.1318,78.1318,78.1228,78.1318,56841.0
2021-08-03 10:40:00,86.3,86.31,86.3,86.31,9723.0,78.1228,78.1318,78.1228,78.1318,9723.0
2021-08-03 10:50:00,86.31,86.31,86.3,86.3,102558.0,78.1318,78.1318,78.1228,78.1228,102558.0
2021-08-03 11:00:00,86.3,86.31,86.3,86.3,9792.0,78.1228,78.1318,78.1228,78.1228,9792.0
2021-08-03 11:10:00,86.31,86.31,86.3,86.31,9156.0,78.1318,78.1318,78.1228,78.1318,9156.0
2021-08-03 11:20:00,86.31,86.31,86.3,86.31,14632.0,78.1318,78.1318,78.1228,78.1318,14632.0
2021-08-03 11:30:00,86.31,86.31,86.3,86.31,8849.0,78.1318,78.1318,78.1228,78.1318,8849.0
2021-08-03 11:40:00,86.3,86.31,86.3,86.3,7569.0,78.1228,78.1318,78.1228,78.1228,7569.0
2021-08-03 11:50:00,86.3,86.31,86.3,86.31,6997.0,78.1228,78.1318,78.1228,78.1318,6997.0
2021-08-03 12:00:00,86.31,86.31,86.3,86.31,134931.0,78.1318,78.1318,78.1228,78.1318,134931.0
2021-08-03 12:10:00,86.31,86.31,86.3,86.31,6325.0,78.1318,78.1318,78.1228,78.1318,6325.0
2021-08-03 12:20:00,86.31,86.31,86.3,86.3,8172.0,78.1318,78.1318,78.1228,78.1228,8172.0
2021-08-03 12:30:00,86.31,86.31,86.3,86.31,11054.0,78.1318,78.1318,78.1228,78.1318,11054.0
2021-08-03 12:40:00,86.31,86.31,86.3,86.31,4794.0,78.1318,78.1318,78.1228,78.1318,4794.0
2021-08-03 12:50:00,86.31,86.31,86.3,86.31,7532.0,78.1318,78.1318,78.1228,78.1318,7532.0
2021-08-03 13:00:00,86.31,86.31,86.3,86.3,9514.0,78.1318,78.1318,78.1228,78.1228,9514.0
2021-08-03 13:10:00,86.31,86.31,86.3,86.31,3239.0,78.1318,78.1318,78.1228,78.1318,3239.0
2021-08-03 13:20:00,86.31,86.31,86.3,86.31,5996.0,78.1318,78.1318,78.1228,78.1318,5996.0
2021-08-03 13:30:00,86.3,86.31,86.3,86.31,35457.0,78.1228,78.1318,78.1228,78.1318,35457.0
2021-08-03 13:40:00,86.31,86.31,86.3,86.31,15244.0,78.1318,78.1318,78.1228,78.1318,15244.0
2021-08-03 13:50:00,86.3,86.31,86.3,86.31,7455.0,78.1228,78.1318,78.1228,78.1318,7455.0
2021-08-03 14:00:00,86.31,86.31,86.3,86.31,15219.0,78.1318,78.1318,78.1228,78.1318,15219.0
2021-08-03 14:10:00,86.31,86.31,86.3,86.31,19507.0,78.1318,78.1318,78.1228,78.1318,19507.0
2021-08-03 14:20:00,86.31,86.31,86.3,86.3,22184.0,78.1318,78.1318,78.1228,78.1228,22184.0
2021-08-03 14:30:00,86.3,86.31,86.3,86.31,13611.0,78.1228,78.1318,78.1228,78.1318,13611.0
2021-08-03 14:40:00,86.31,86.31,86.3,86.31,6655.0,78.1318,78.1318,78.1228,78.1318,6655.0
2021-08-03 14:50:00,86.31,86.31,86.3,86.3,8988.0,78.1318,78.1318,78.1228,78.1228,8988.0
2021-08-03 15:00:00,86.31,86.31,86.3,86.31,17151.0,78.1318,78.1318,78.1228,78.1318,17151.0
2021-08-03 15:10:00,86.31,86.31,86.3,86.3,21507.0,78.1318,78.1318,78.1228,78.1228,21507.0
2021-08-03 15:20:00,86.3,86.31,86.3,86.31,21180.0,78.1228,78.1318,78.1228,78.1318,21180.0
2021-08-03 15:30:00,86.3,86.31,86.3,86.31,37528.0,78.1228,78.1318,78.1228,78.1318,37528.0
2021-08-03 15:40:00,86.31,86.31,86.3,86.3,24892.0,78.1318,78.1318,78.1228,78.1228,24892.0
2021-08-03 15:50:00,86.3,86.31,86.3,86.31,114524.0,78.1228,78.1318,78.1228,78.1318,114524.0
2021-08-04 09:30:00,86.32,86.34,86.32,86.33,52729.0,78.1409,78.159,78.1409,78.1499,52729.0
2021-08-04 09:40:00,86.34,86.34,86.33,86.33,58486.0,78.159,78.159,78.1499,78.1499,58486.0
2021-08-04 09:50:00,86.34,86.34,86.33,86.34,11640.0,78.159,78.159,78.1499,78.159,11640.0
2021-08-04 10:00:00,86.33,86.34,86.29,86.29,137933.0,78.1499,78.159,78.1137,78.1137,137933.0
2021-08-04 10:10:00,86.3,86.3,86.28,86.28,555364.0,78.1228,78.1228,78.1047,78.1047,555364.0
2021-08-04 10:20:00,86.27,86.28,86.26,86.26,45914.0,78.0956,78.1047,78.0866,78.0866,45914.0
2021-08-04 10:30:00,86.27,86.28,86.26,86.28,101548.0,78.0956,78.1047,78.0866,78.1047,101548.0
2021-08-04 10:40:00,86.27,86.28,86.27,86.27,8991.0,78.0956,78.1047,78.0956,78.0956,8991.0
2021-08-04 10:50:00,86.27,86.28,86.27,86.28,22827.0,78.0956,78.1047,78.0956,78.1047,22827.0
2021-08-04 11:00:00,86.28,86.29,86.27,86.28,36791.0,78.1047,78.1137,78.0956,78.1047,36791.0
2021-08-04 11:10:00,86.28,86.29,86.27,86.28,24151.0,78.1047,78.1137,78.0956,78.1047,24151.0
2021-08-04 11:20:00,86.27,86.28,86.27,86.28,6766.0,78.0956,78.1047,78.0956,78.1047,6766.0
2021-08-04 11:30:00,86.28,86.29,86.27,86.29,34567.0,78.1047,78.1137,78.0956,78.1137,34567.0
2021-08-04 11:40:00,86.29,86.29,86.28,86.29,10056.0,78.1137,78.1137,78.1047,78.1137,10056.0
2021-08-04 11:50:00,86.29,86.3,86.28,86.29,8508.0,78.1137,78.1228,78.1047,78.1137,8508.0
2021-08-04 12:00:00,86.3,86.3,86.28,86.28,14438.0,78.1228,78.1228,78.1047,78.1047,14438.0
2021-08-04 12:10:00,86.28,86.29,86.27,86.28,8287.0,78.1047,78.1137,78.0956,78.1047,8287.0
2021-08-04 12:20:00,86.27,86.28,86.27,86.28,2732.0,78.0956,78.1047,78.0956,78.1047,2732.0
2021-08-04 12:30:00,86.27,86.28,86.27,86.28,60090.0,78.0956,78.1047,78.0956,78.1047,60090.0
2021-08-04 12:40:00,86.28,86.28,86.27,86.28,6400.0,78.1047,78.1047,78.0956,78.1047,6400.0
2021-08-04 12:50:00,86.28,86.28,86.27,86.27,10559.0,78.1047,78.1047,78.0956,78.0956,10559.0
2021-08-04 13:00:00,86.28,86.29,86.27,86.28,56123.0,78.1047,78.1137,78.0956,78.1047,56123.0
2021-08-04 13:10:00,86.29,86.29,86.28,86.28,4815.0,78.1137,78.1137,78.1047,78.1047,4815.0
2021-08-04 13:20:00,86.29,86.29,86.28,86.29,13499.0,78.1137,78.1137,78.1047,78.1137,13499.0
2021-08-04 13:30:00,86.29,86.29,86.28,86.29,8304.0,78.1137,78.1137,78.1047,78.1137,8304.0
2021-08-04 13:40:00,86.28,86.29,86.28,86.29,7090.0,78.1047,78.1137,78.1047,78.1137,7090.0
2021-08-04 13:50:00,86.28,86.29,86.28,86.29,7084.0,78.1047,78.1137,78.1047,78.1137,7084.0
2021-08-04 14:00:00,86.28,86.29,86.28,86.28,8784.0,78.1047,78.1137,78.1047,78.1047,8784.0
2021-08-04 14:10:00,86.29,86.29,86.28,86.29,6500.0,78.1137,78.1137,78.1047,78.1137,6500.0
2021-08-04 14:20:00,86.28,86.29,86.28,86.29,9251.0,78.1047,78.1137,78.1047,78.1137,9251.0
2021-08-04 14:30:00,86.28,86.29,86.28,86.28,55012.0,78.1047,78.1137,78.1047,78.1047,55012.0
2021-08-04 14:40:00,86.28,86.29,86.28,86.28,7888.0,78.1047,78.1137,78.1047,78.1047,7888.0
2021-08-04 14:50:00,86.28,86.29,86.28,86.29,9841.0,78.1047,78.1137,78.1047,78.1137,9841.0
2021-08-04 15:00:00,86.29,86.29,86.28,86.28,4383.0,78.1137,78.1137,78.1047,78.1047,4383.0
2021-08-04 15:10:00,86.28,86.29,86.28,86.28,67014.0,78.1047,78.1137,78.1047,78.1047,67014.0
2021-08-04 15:20:00,86.29,86.29,86.28,86.29,20178.0,78.1137,78.1137,78.1047,78.1137,20178.0
2021-08-04 15:30:00,86.29,86.29,86.28,86.29,17701.0,78.1137,78.1137,78.1047,78.1137,17701.0
2021-08-04 15:40:00,86.29,86.29,86.28,86.29,15642.0,78.1137,78.1137,78.1047,78.1137,15642.0
2021-08-04 15:50:00,86.28,86.29,86.28,86.29,87144.0,78.1047,78.1137,78.1047,78.1137,87144.0
2021-08-05 09:30:00,86.24,86.25,86.24,86.24,53171.0,78.0685,78.0775,78.0685,78.0685,53171.0
2021-08-05 09:40:00,86.25,86.25,86.24,86.25,7680.0,78.0775,78.0775,78.0685,78.0775,7680.0
2021-08-05 09:50:00,86.25,86.25,86.24,86.25,6826.0,78.0775,78.0775,78.0685,78.0775,6826.0
2021-08-05 10:00:00,86.24,86.25,86.23,86.24,57718.0,78.0685,78.0775,78.0594,78.0685,57718.0
2021-08-05 10:10:00,86.24,86.24,86.23,86.24,12639.0,78.0685,78.0685,78.0594,78.0685,12639.0
2021-08-05 10:20:00,86.23,86.24,86.23,86.24,8909.0,78.0594,78.0685,78.0594,78.0685,8909.0
2021-08-05 10:30:00,86.24,86.24,86.23,86.24,44991.0,78.0685,78.0685,78.0594,78.0685,44991.0
2021-08-05 10:40:00,86.23,86.24,86.23,86.23,107605.0,78.0594,78.0685,78.0594,78.0594,107605.0
2021-08-05 10:50:00,86.23,86.24,86.23,86.23,25596.0,78.0594,78.0685,78.0594,78.0594,25596.0
2021-08-05 11:00:00,86.23,86.24,86.23,86.23,24513.0,78.0594,78.0685,78.0594,78.0594,24513.0
2021-08-05 11:10:00,86.23,86.24,86.23,86.23,12523.0,78.0594,78.0685,78.0594,78.0594,12523.0
2021-08-05 11:20:00,86.23,86.24,86.23,86.24,25300.0,78.0594,78.0685,78.0594,78.0685,25300.0
2021-08-05 11:30:00,86.23,86.24,86.22,86.23,54811.0,78.0594,78.0685,78.0503,78.0594,54811.0
2021-08-05 11:40:00,86.22,86.23,86.22,86.22,10394.0,78.0503,78.0594,78.0503,78.0503,10394.0
2021-08-05 11:50:00,86.22,86.23,86.22,86.23,6111.0,78.0503,78.0594,78.0503,78.0594,6111.0
2021-08-05 12:00:00,86.23,86.24,86.22,86.23,64814.0,78.0594,78.0685,78.0503,78.0594,64814.0
2021-08-05 12:10:00,86.23,86.24,86.23,86.23,16730.0,78.0594,78.0685,78.0594,78.0594,16730.0
2021-08-05 12:20:00,86.23,86.24,86.23,86.23,7537.0,78.0594,78.0685,78.0594,78.0594,7537.0
2021-08-05 12:30:00,86.24,86.24,86.23,86.23,8003.0,78.0685,78.0685,78.0594,78.0594,8003.0
2021-08-05 12:40:00,86.24,86.24,86.23,86.23,3191.0,78.0685,78.0685,78.0594,78.0594,3191.0
2021-08-05 12:50:00,86.23,86.24,86.23,86.23,12177.0,78.0594,78.0685,78.0594,78.0594,12177.0
2021-08-05 13:00:00,86.23,86.24,86.23,86.23,6138.0,78.0594,78.0685,78.0594,78.0594,6138.0
2021-08-05 13:10:00,86.24,86.24,86.23,86.23,10593.0,78.0685,78.0685,78.0594,78.0594,10593.0
2021-08-05 13:20:00,86.23,86.24,86.23,86.23,6556.0,78.0594,78.0685,78.0594,78.0594,6556.0
2021-08-05 13:30:00,86.23,86.24,86.23,86.23,12301.0,78.0594,78.0685,78.0594,78.0594,12301.0
2021-08-05 13:40:00,86.23,86.24,86.23,86.23,5118.0,78.0594,78.0685,78.0594,78.0594,5118.0
2021-08-05 13:50:00,86.23,86.24,86.23,86.23,4309.0,78.0594,78.0685,78.0594,78.0594,4309.0
2021-08-05 14:00:00,86.23,86.24,86.23,86.23,7017.0,78.0594,78.0685,78.0594,78.0594,7017.0
2021-08-05 14:10:00,86.23,86.24,86.23,86.23,26249.0,78.0594,78.0685,78.0594,78.0594,26249.0
2021-08-05 14:20:00,86.23,86.24,86.23,86.23,16909.0,78.0594,78.0685,78.0594,78.0594,16909.0
2021-08-05 14:30:00,86.23,86.24,86.23,86.23,12097.0,78.0594,78.0685,78.0594,78.0594,12097.0
2021-08-05 14:40:00,86.23,86.24,86.23,86.23,79706.0,78.0594,78.0685,78.0594,78.0594,79706.0
2021-08-05 14:50:00,86.24,86.24,86.23,86.24,97164.0,78.0685,78.0685,78.0594,78.0685,97164.0
2021-08-05 15:00:00,86.23,86.24,86.23,86.23,61917.0,78.0594,78.0685,78.0594,78.0594,61917.0
2021-08-05 15:10:00,86.23,86.24,86.23,86.23,22763.0,78.0594,78.0685,78.0594,78.0594,22763.0
2021-08-05 15:20:00,86.23,86.24,86.23,86.23,38220.0,78.0594,78.0685,78.0594,78.0594,38220.0
2021-08-05 15:30:00,86.24,86.24,86.23,86.23,26636.0,78.0685,78.0685,78.0594,78.0594,26636.0
2021-08-05 15:40:00,86.23,86.24,86.23,86.23,26522.0,78.0594,78.0685,78.0594,78.0594,26522.0
2021-08-05 15:50:00,86.23,86.24,86.23,86.24,172734.0,78.0594,78.0685,78.0594,78.0685,172734.0
2021-08-06 09:30:00,86.21,86.22,86.21,86.22,71344.0,78.0413,78.0503,78.0413,78.0503,71344.0
2021-08-06 09:40:00,86.21,86.22,86.21,86.22,8671.0,78.0413,78.0503,78.0413,78.0503,8671.0
2021-08-06 09:50:00,86.21,86.22,86.21,86.21,37942.0,78.0413,78.0503,78.0413,78.0413,37942.0
2021-08-06 10:00:00,86.22,86.22,86.21,86.22,8457.0,78.0503,78.0503,78.0413,78.0503,8457.0
2021-08-06 10:10:00,86.22,86.22,86.21,86.21,11189.0,78.0503,78.0503,78.0413,78.0413,11189.0
2021-08-06 10:20:00,86.22,86.22,86.21,86.21,4297.0,78.0503,78.0503,78.0413,78.0413,4297.0
2021-08-06 10:30:00,86.22,86.22,86.21,86.22,14646.0,78.0503,78.0503,78.0413,78.0503,14646.0
2021-08-06 10:40:00,86.21,86.22,86.21,86.21,4530.0,78.0413,78.0503,78.0413,78.0413,4530.0
2021-08-06 10:50:00,86.22,86.22,86.21,86.22,15401.0,78.0503,78.0503,78.0413,78.0503,15401.0
2021-08-06 11:00:00,86.21,86.22,86.21,86.22,13144.0,78.0413,78.0503,78.0413,78.0503,13144.0
2021-08-06 11:10:00,86.22,86.22,86.21,86.21,24755.0,78.0503,78.0503,78.0413,78.0413,24755.0
2021-08-06 11:20:00,86.21,86.22,86.21,86.21,56958.0,78.0413,78.0503,78.0413,78.0413,56958.0
2021-08-06 11:30:00,86.21,86.22,86.21,86.21,9490.0,78.0413,78.0503,78.0413,78.0413,9490.0
2021-08-06 11:40:00,86.22,86.22,86.21,86.21,9461.0,78.0503,78.0503,78.0413,78.0413,9461.0
2021-08-06 11:50:00,86.21,86.22,86.21,86.21,19086.0,78.0413,78.0503,78.0413,78.0413,19086.0
2021-08-06 12:00:00,86.21,86.22,86.21,86.21,15876.0,78.0413,78.0503,78.0413,78.0413,15876.0
2021-08-06 12:10:00,86.21,86.22,86.21,86.21,11460.0,78.0413,78.0503,78.0413,78.0413,11460.0
2021-08-06 12:20:00,86.21,86.22,86.21,86.21,7648.0,78.0413,78.0503,78.0413,78.0413,7648.0
2021-08-06 12:30:00,86.21,86.22,86.21,86.21,6450.0,78.0413,78.0503,78.0413,78.0413,6450.0
2021-08-06 12:40:00,86.21,86.22,86.21,86.22,61060.0,78.0413,78.0503,78.0413,78.0503,61060.0
2021-08-06 12:50:00,86.21,86.22,86.21,86.21,126539.0,78.0413,78.0503,78.0413,78.0413,126539.0
2021-08-06 13:00:00,86.21,86.22,86.21,86.21,5888.0,78.0413,78.0503,78.0413,78.0413,5888.0
2021-08-06 13:10:00,86.21,86.22,86.21,86.22,10816.0,78.0413,78.0503,78.0413,78.0503,10816.0
2021-08-06 13:20:00,86.22,86.22,86.21,86.21,15404.0,78.0503,78.0503,78.0413,78.0413,15404.0
2021-08-06 13:30:00,86.21,86.22,86.21,86.21,14803.0,78.0413,78.0503,78.0413,78.0413,14803.0
2021-08-06 13:40:00,86.22,86.22,86.21,86.21,30496.0,78.0503,78.0503,78.0413,78.0413,30496.0
2021-08-06 13:50:00,86.21,86.22,86.21,86.21,19938.0,78.0413,78.0503,78.0413,78.0413,19938.0
2021-08-06 14:00:00,86.22,86.22,86.21,86.21,35811.0,78.0503,78.0503,78.0413,78.0413,35811.0
2021-08-06 14:10:00,86.21,86.22,86.21,86.22,13941.0,78.0413,78.0503,78.0413,78.0503,13941.0
2021-08-06 14:20:00,86.22,86.22,86.21,86.22,26764.0,78.0503,78.0503,78.0413,78.0503,26764.0
2021-08-06 14:30:00,86.22,86.22,86.21,86.21,21595.0,78.0503,78.0503,78.0413,78.0413,21595.0
2021-08-06 14:40:00,86.22,86.22,86.21,86.22,20773.0,78.0503,78.0503,78.0413,78.0503,20773.0
2021-08-06 14:50:00,86.22,86.22,86.21,86.21,11158.0,78.0503,78.0503,78.0413,78.0413,11158.0
2021-08-06 15:00:00,86.22,86.22,86.21,86.21,27564.0,78.0503,78.0503,78.0413,78.0413,27564.0
2021-08-06 15:10:00,86.21,86.22,86.21,86.22,70168.0,78.0413,78.0503,78.0413,78.0503,70168.0
2021-08-06 15:20:00,86.22,86.22,86.21,86.22,50516.0,78.0503,78.0503,78.0413,78.0503,50516.0
2021-08-06 15:30:00,86.22,86.22,86.21,86.22,32963.0,78.0503,78.0503,78.0413,78.0503,32963.0
2021-08-06 15:40:00,86.22,86.22,86.21,86.22,171826.0,78.0503,78.0503,78.0413,78.0503,171826.0
2021-08-06 15:50:00,86.21,86.22,86.21,86.21,156629.0,78.0413,78.0503,78.0413,78.0413,156629.0
2021-08-09 09:30:00,86.22,86.23,86.22,86.23,51271.0,78.0503,78.0594,78.0503,78.0594,51271.0
2021-08-09 09:40:00,86.23,86.23,86.22,86.23,67688.0,78.0594,78.0594,78.0503,78.0594,67688.0
2021-08-09 09:50:00,86.23,86.23,86.22,86.23,4854.0,78.0594,78.0594,78.0503,78.0594,4854.0
2021-08-09 10:00:00,86.23,86.23,86.21,86.22,80864.0,78.0594,78.0594,78.0413,78.0503,80864.0
2021-08-09 10:10:00,86.22,86.22,86.21,86.22,15108.0,78.0503,78.0503,78.0413,78.0503,15108.0
2021-08-09 10:20:00,86.21,86.22,86.21,86.22,13610.0,78.0413,78.0503,78.0413,78.0503,13610.0
2021-08-09 10:30:00,86.22,86.22,86.21,86.21,15721.0,78.0503,78.0503,78.0413,78.0413,15721.0
2021-08-09 10:40:00,86.22,86.22,86.21,86.21,67039.0,78.0503,78.0503,78.0413,78.0413,67039.0
2021-08-09 10:50:00,86.2,86.21,86.2,86.2,10305.0,78.0322,78.0413,78.0322,78.0322,10305.0
2021-08-09 11:00:00,86.2,86.21,86.2,86.2,40968.0,78.0322,78.0413,78.0322,78.0322,40968.0
2021-08-09 11:10:00,86.2,86.21,86.2,86.2,14225.0,78.0322,78.0413,78.0322,78.0322,14225.0
2021-08-09 11:20:00,86.2,86.21,86.2,86.2,14355.0,78.0322,78.0413,78.0322,78.0322,14355.0
2021-08-09 11:30:00,86.2,86.21,86.2,86.2,20149.0,78.0322,78.0413,78.0322,78.0322,20149.0
2021-08-09 11:40:00,86.2,86.21,86.2,86.21,8396.0,78.0322,78.0413,78.0322,78.0413,8396.0
2021-08-09 11:50:00,86.2,86.21,86.2,86.2,8747.0,78.0322,78.0413,78.0322,78.0322,8747.0
2021-08-09 12:00:00,86.2,86.21,86.2,86.2,19869.0,78.0322,78.0413,78.0322,78.0322,19869.0
2021-08-09 12:10:00,86.2,86.21,86.2,86.2,10249.0,78.0322,78.0413,78.0322,78.0322,10249.0
2021-08-09 12:20:00,86.2,86.21,86.2,86.21,12730.0,78.0322,78.0413,78.0322,78.0413,12730.0
2021-08-09 12:30:00,86.2,86.21,86.2,86.2,21804.0,78.0322,78.0413,78.0322,78.0322,21804.0
2021-08-09 12:40:00,86.2,86.21,86.2,86.2,7890.0,78.0322,78.0413,78.0322,78.0322,7890.0
2021-08-09 12:50:00,86.2,86.21,86.2,86.2,14113.0,78.0322,78.0413,78.0322,78.0322,14113.0
2021-08-09 13:00:00,86.2,86.21,86.19,86.19,4277.0,78.0322,78.0413,78.0232,78.0232,4277.0
2021-08-09 13:10:00,86.19,86.2,86.19,86.2,9382.0,78.0232,78.0322,78.0232,78.0322,9382.0
2021-08-09 13:20:00,86.19,86.2,86.19,86.19,14813.0,78.0232,78.0322,78.0232,78.0232,14813.0
2021-08-09 13:30:00,86.19,86.2,86.18,86.19,19997.0,78.0232,78.0322,78.0141,78.0232,19997.0
2021-08-09 13:40:00,86.19,86.19,86.18,86.19,27246.0,78.0232,78.0232,78.0141,78.0232,27246.0
2021-08-09 13:50:00,86.19,86.19,86.18,86.19,15662.0,78.0232,78.0232,78.0141,78.0232,15662.0
2021-08-09 14:00:00,86.19,86.19,86.18,86.19,34797.0,78.0232,78.0232,78.0141,78.0232,34797.0
2021-08-09 14:10:00,86.19,86.19,86.18,86.19,11703.0,78.0232,78.0232,78.0141,78.0232,11703.0
2021-08-09 14:20:00,86.19,86.19,86.18,86.19,11607.0,78.0232,78.0232,78.0141,78.0232,11607.0
2021-08-09 14:30:00,86.19,86.2,86.18,86.19,240936.0,78.0232,78.0322,78.0141,78.0232,240936.0
2021-08-09 14:40:00,86.2,86.2,86.19,86.19,39981.0,78.0322,78.0322,78.0232,78.0232,39981.0
2021-08-09 14:50:00,86.19,86.2,86.18,86.18,56389.0,78.0232,78.0322,78.0141,78.0141,56389.0
2021-08-09 15:00:00,86.18,86.19,86.18,86.19,50304.0,78.0141,78.0232,78.0141,78.0232,50304.0
2021-08-09 15:10:00,86.18,86.19,86.18,86.19,65502.0,78.0141,78.0232,78.0141,78.0232,65502.0
2021-08-09 15:20:00,86.19,86.19,86.18,86.19,70396.0,78.0232,78.0232,78.0141,78.0232,70396.0
2021-08-09 15:30:00,86.18,86.19,86.18,86.19,58930.0,78.0141,78.0232,78.0141,78.0232,58930.0
2021-08-09 15:40:00,86.19,86.19,86.18,86.19,72514.0,78.0232,78.0232,78.0141,78.0232,72514.0
2021-08-09 15:50:00,86.18,86.19,86.18,86.18,265838.0,78.0141,78.0232,78.0141,78.0141,265838.0
2021-08-10 09:30:00,86.18,86.19,86.18,86.18,84847.0,78.0141,78.0232,78.0141,78.0141,84847.0
2021-08-10 09:40:00,86.19,86.19,86.18,86.18,22128.0,78.0232,78.0232,78.0141,78.0141,22128.0
2021-08-10 09:50:00,86.18,86.19,86.18,86.19,12191.0,78.0141,78.0232,78.0141,78.0232,12191.0
2021-08-10 10:00:00,86.18,86.19,86.18,86.18,14988.0,78.0141,78.0232,78.0141,78.0141,14988.0
2021-08-10 10:10:00,86.18,86.19,86.17,86.17,64585.0,78.0141,78.0232,78.0051,78.0051,64585.0
2021-08-10 10:20:00,86.17,86.18,86.17,86.17,13884.0,78.0051,78.0141,78.0051,78.0051,13884.0
2021-08-10 10:30:00,86.17,86.18,86.17,86.17,27409.0,78.0051,78.0141,78.0051,78.0051,27409.0
2021-08-10 10:40:00,86.17,86.18,86.17,86.18,34662.0,78.0051,78.0141,78.0051,78.0141,34662.0
2021-08-10 10:50:00,86.17,86.18,86.17,86.18,17715.0,78.0051,78.0141,78.0051,78.0141,17715.0
2021-08-10 11:00:00,86.17,86.18,86.17,86.17,15500.0,78.0051,78.0141,78.0051,78.0051,15500.0
2021-08-10 11:10:00,86.17,86.18,86.17,86.17,25372.0,78.0051,78.0141,78.0051,78.0051,25372.0
2021-08-10 11:20:00,86.17,86.18,86.17,86.17,65427.0,78.0051,78.0141,78.0051,78.0051,65427.0
2021-08-10 11:30:00,86.17,86.18,86.17,86.17,16682.0,78.0051,78.0141,78.0051,78.0051,16682.0
2021-08-10 11:40:00,86.17,86.18,86.17,86.17,7284.0,78.0051,78.0141,78.0051,78.0051,7284.0
2021-08-10 11:50:00,86.17,86.18,86.17,86.18,8801.0,78.0051,78.0141,78.0051,78.0141,8801.0
2021-08-10 12:00:00,86.17,86.18,86.17,86.17,16386.0,78.0051,78.0141,78.0051,78.0051,16386.0
2021-08-10 12:10:00,86.17,86.18,86.17,86.17,12292.0,78.0051,78.0141,78.0051,78.0051,12292.0
2021-08-10 12:20:00,86.17,86.18,86.17,86.17,6859.0,78.0051,78.0141,78.0051,78.0051,6859.0
2021-08-10 12:30:00,86.17,86.18,86.17,86.17,15852.0,78.0051,78.0141,78.0051,78.0051,15852.0
2021-08-10 12:40:00,86.17,86.18,86.17,86.18,20515.0,78.0051,78.0141,78.0051,78.0141,20515.0
2021-08-10 12:50:00,86.17,86.18,86.16,86.16,52746.0,78.0051,78.0141,77.996,77.996,52746.0
2021-08-10 13:00:00,86.17,86.17,86.16,86.17,9752.0,78.0051,78.0051,77.996,78.0051,9752.0
2021-08-10 13:10:00,86.17,86.17,86.16,86.17,3919.0,78.0051,78.0051,77.996,78.0051,3919.0
2021-08-10 13:20:00,86.17,86.17,86.16,86.16,6754.0,78.0051,78.0051,77.996,77.996,6754.0
2021-08-10 13:30:00,86.17,86.17,86.16,86.16,4074.0,78.0051,78.0051,77.996,77.996,4074.0
2021-08-10 13:40:00,86.17,86.17,86.16,86.16,10181.0,78.0051,78.0051,77.996,77.996,10181.0
2021-08-10 13:50:00,86.16,86.17,86.16,86.17,7790.0,77.996,78.0051,77.996,78.0051,7790.0
2021-08-10 14:00:00,86.17,86.17,86.16,86.16,8637.0,78.0051,78.0051,77.996,77.996,8637.0
2021-08-10 14:10:00,86.17,86.17,86.16,86.16,47767.0,78.0051,78.0051,77.996,77.996,47767.0
2021-08-10 14:20:00,86.16,86.17,86.16,86.17,17003.0,77.996,78.0051,77.996,78.0051,17003.0
2021-08-10 14:30:00,86.17,86.17,86.16,86.16,16053.0,78.0051,78.0051,77.996,77.996,16053.0
2021-08-10 14:40:00,86.17,86.17,86.16,86.17,20818.0,78.0051,78.0051,77.996,78.0051,20818.0
2021-08-10 14:50:00,86.16,86.17,86.15,86.16,52939.0,77.996,78.0051,77.987,77.996,52939.0
2021-08-10 15:00:00,86.16,86.16,86.15,86.16,11953.0,77.996,77.996,77.987,77.996,11953.0
2021-08-10 15:10:00,86.15,86.16,86.15,86.16,14984.0,77.987,77.996,77.987,77.996,14984.0
2021-08-10 15:20:00,86.16,86.16,86.15,86.16,5839.0,77.996,77.996,77.987,77.996,5839.0
2021-08-10 15:30:00,86.16,86.16,86.15,86.16,15675.0,77.996,77.996,77.987,77.996,15675.0
2021-08-10 15:40:00,86.16,86.16,86.15,86.16,33859.0,77.996,77.996,77.987,77.996,33859.0
2021-08-10 15:50:00,86.15,86.16,86.15,86.15,112738.0,77.987,77.996,77.987,77.987,112738.0
2021-08-11 09:30:00,86.17,86.18,86.17,86.18,51510.0,78.0051,78.0141,78.0051,78.0141,51510.0
2021-08-11 09:40:00,86.17,86.18,86.17,86.17,55336.0,78.0051,78.0141,78.0051,78.0051,55336.0
2021-08-11 09:50:00,86.17,86.18,86.17,86.17,30418.0,78.0051,78.0141,78.0051,78.0051,30418.0
2021-08-11 10:00:00,86.18,86.18,86.17,86.17,14377.0,78.0141,78.0141,78.0051,78.0051,14377.0
2021-08-11 10:10:00,86.18,86.18,86.17,86.17,45867.0,78.0141,78.0141,78.0051,78.0051,45867.0
2021-08-11 10:20:00,86.18,86.18,86.17,86.18,8261.0,78.0141,78.0141,78.0051,78.0141,8261.0
2021-08-11 10:30:00,86.17,86.18,86.17,86.17,4984.0,78.0051,78.0141,78.0051,78.0051,4984.0
2021-08-11 10:40:00,86.18,86.18,86.17,86.18,4936.0,78.0141,78.0141,78.0051,78.0141,4936.0
2021-08-11 10:50:00,86.17,86.18,86.17,86.17,22602.0,78.0051,78.0141,78.0051,78.0051,22602.0
2021-08-11 11:00:00,86.18,86.18,86.17,86.17,27827.0,78.0141,78.0141,78.0051,78.0051,27827.0
2021-08-11 11:10:00,86.17,86.18,86.17,86.17,23505.0,78.0051,78.0141,78.0051,78.0051,23505.0
2021-08-11 11:20:00,86.17,86.18,86.17,86.18,37348.0,78.0051,78.0141,78.0051,78.0141,37348.0
2021-08-11 11:30:00,86.18,86.18,86.17,86.18,21995.0,78.0141,78.0141,78.0051,78.0141,21995.0
2021-08-11 11:40:00,86.18,86.18,86.17,86.18,25469.0,78.0141,78.0141,78.0051,78.0141,25469.0
2021-08-11 11:50:00,86.17,86.19,86.17,86.19,232308.0,78.0051,78.0232,78.0051,78.0232,232308.0
2021-08-11 12:00:00,86.19,86.19,86.18,86.18,22325.0,78.0232,78.0232,78.0141,78.0141,22325.0
2021-08-11 12:10:00,86.19,86.19,86.18,86.18,40198.0,78.0232,78.0232,78.0141,78.0141,40198.0
2021-08-11 12:20:00,86.18,86.19,86.18,86.19,8063.0,78.0141,78.0232,78.0141,78.0232,8063.0
2021-08-11 12:30:00,86.18,86.19,86.18,86.18,6766.0,78.0141,78.0232,78.0141,78.0141,6766.0
2021-08-11 12:40:00,86.18,86.19,86.18,86.19,16651.0,78.0141,78.0232,78.0141,78.0232,16651.0
2021-08-11 12:50:00,86.18,86.19,86.18,86.18,16226.0,78.0141,78.0232,78.0141,78.0141,16226.0
2021-08-11 13:00:00,86.18,86.19,86.18,86.19,22528.0,78.0141,78.0232,78.0141,78.0232,22528.0
2021-08-11 13:10:00,86.19,86.2,86.18,86.19,35649.0,78.0232,78.0322,78.0141,78.0232,35649.0
2021-08-11 13:20:00,86.19,86.2,86.19,86.19,9050.0,78.0232,78.0322,78.0232,78.0232,9050.0
2021-08-11 13:30:00,86.2,86.2,86.19,86.2,6733.0,78.0322,78.0322,78.0232,78.0322,6733.0
2021-08-11 13:40:00,86.19,86.2,86.19,86.2,27561.0,78.0232,78.0322,78.0232,78.0322,27561.0
2021-08-11 13:50:00,86.2,86.2,86.19,86.2,6632.0,78.0322,78.0322,78.0232,78.0322,6632.0
2021-08-11 14:00:00,86.2,86.2,86.19,86.2,12575.0,78.0322,78.0322,78.0232,78.0322,12575.0
2021-08-11 14:10:00,86.2,86.2,86.19,86.19,38564.0,78.0322,78.0322,78.0232,78.0232,38564.0
2021-08-11 14:20:00,86.19,86.2,86.19,86.19,100077.0,78.0232,78.0322,78.0232,78.0232,100077.0
2021-08-11 14:30:00,86.19,86.2,86.19,86.19,16921.0,78.0232,78.0322,78.0232,78.0232,16921.0
2021-08-11 14:40:00,86.19,86.2,86.19,86.19,10973.0,78.0232,78.0322,78.0232,78.0232,10973.0
2021-08-11 14:50:00,86.19,86.2,86.18,86.18,68064.0,78.0232,78.0322,78.0141,78.0141,68064.0
2021-08-11 15:00:00,86.19,86.19,86.18,86.19,14258.0,78.0232,78.0232,78.0141,78.0232,14258.0
2021-08-11 15:10:00,86.19,86.19,86.18,86.19,6428.0,78.0232,78.0232,78.0141,78.0232,6428.0
2021-08-11 15:20:00,86.19,86.19,86.18,86.19,29832.0,78.0232,78.0232,78.0141,78.0232,29832.0
2021-08-11 15:30:00,86.19,86.19,86.18,86.19,23713.0,78.0232,78.0232,78.0141,78.0232,23713.0
2021-08-11 15:40:00,86.19,86.19,86.18,86.19,19096.0,78.0232,78.0232,78.0141,78.0232,19096.0
2021-08-11 15:50:00,86.19,86.19,86.18,86.19,420560.0,78.0232,78.0232,78.0141,78.0232,420560.0
2021-08-12 09:30:00,86.18,86.19,86.18,86.18,87357.0,78.0141,78.0232,78.0141,78.0141,87357.0
2021-08-12 09:40:00,86.19,86.19,86.18,86.19,13353.0,78.0232,78.0232,78.0141,78.0232,13353.0
2021-08-12 09:50:00,86.19,86.19,86.18,86.18,14315.0,78.0232,78.0232,78.0141,78.0141,14315.0
2021-08-12 10:00:00,86.19,86.19,86.18,86.18,12382.0,78.0232,78.0232,78.0141,78.0141,12382.0
2021-08-12 10:10:00,86.18,86.19,86.18,86.19,6862.0,78.0141,78.0232,78.0141,78.0232,6862.0
2021-08-12 10:20:00,86.19,86.19,86.18,86.19,8822.0,78.0232,78.0232,78.0141,78.0232,8822.0
2021-08-12 10:30:00,86.19,86.19,86.18,86.19,8821.0,78.0232,78.0232,78.0141,78.0232,8821.0
2021-08-12 10:40:00,86.19,86.19,86.18,86.19,15250.0,78.0232,78.0232,78.0141,78.0232,15250.0
2021-08-12 10:50:00,86.19,86.19,86.18,86.19,22103.0,78.0232,78.0232,78.0141,78.0232,22103.0
2021-08-12 11:00:00,86.19,86.19,86.18,86.19,6504.0,78.0232,78.0232,78.0141,78.0232,6504.0
2021-08-12 11:10:00,86.19,86.19,86.18,86.19,46807.0,78.0232,78.0232,78.0141,78.0232,46807.0
2021-08-12 11:20:00,86.18,86.19,86.18,86.19,3523.0,78.0141,78.0232,78.0141,78.0232,3523.0
2021-08-12 11:30:00,86.19,86.19,86.18,86.19,8824.0,78.0232,78.0232,78.0141,78.0232,8824.0
2021-08-12 11:40:00,86.19,86.19,86.18,86.19,9651.0,78.0232,78.0232,78.0141,78.0232,9651.0
2021-08-12 11:50:00,86.19,86.19,86.18,86.19,13886.0,78.0232,78.0232,78.0141,78.0232,13886.0
2021-08-12 12:00:00,86.19,86.19,86.18,86.18,6344.0,78.0232,78.0232,78.0141,78.0141,6344.0
2021-08-12 12:10:00,86.18,86.19,86.18,86.19,4675.0,78.0141,78.0232,78.0141,78.0232,4675.0
2021-08-12 12:20:00,86.19,86.19,86.18,86.19,6272.0,78.0232,78.0232,78.0141,78.0232,6272.0
2021-08-12 12:30:00,86.19,86.19,86.18,86.19,9061.0,78.0232,78.0232,78.0141,78.0232,9061.0
2021-08-12 12:40:00,86.19,86.19,86.18,86.18,79480.0,78.0232,78.0232,78.0141,78.0141,79480.0
2021-08-12 12:50:00,86.19,86.19,86.18,86.18,14165.0,78.0232,78.0232,78.0141,78.0141,14165.0
2021-08-12 13:00:00,86.19,86.19,86.18,86.19,61577.0,78.0232,78.0232,78.0141,78.0232,61577.0
2021-08-12 13:10:00,86.19,86.19,86.18,86.19,12878.0,78.0232,78.0232,78.0141,78.0232,12878.0
2021-08-12 13:20:00,86.18,86.19,86.18,86.19,7543.0,78.0141,78.0232,78.0141,78.0232,7543.0
2021-08-12 13:30:00,86.18,86.19,86.18,86.18,13106.0,78.0141,78.0232,78.0141,78.0141,13106.0
2021-08-12 13:40:00,86.19,86.19,86.18,86.19,28490.0,78.0232,78.0232,78.0141,78.0232,28490.0
2021-08-12 13:50:00,86.19,86.19,86.18,86.18,7236.0,78.0232,78.0232,78.0141,78.0141,7236.0
2021-08-12 14:00:00,86.18,86.19,86.18,86.19,12511.0,78.0141,78.0232,78.0141,78.0232,12511.0
2021-08-12 14:10:00,86.19,86.19,86.18,86.19,10532.0,78.0232,78.0232,78.0141,78.0232,10532.0
2021-08-12 14:20:00,86.19,86.19,86.18,86.19,99654.0,78.0232,78.0232,78.0141,78.0232,99654.0
2021-08-12 14:30:00,86.19,86.19,86.18,86.19,4663.0,78.0232,78.0232,78.0141,78.0232,4663.0
2021-08-12 14:40:00,86.19,86.19,86.18,86.18,23166.0,78.0232,78.0232,78.0141,78.0141,23166.0
2021-08-12 14:50:00,86.18,86.19,86.18,86.18,11946.0,78.0141,78.0232,78.0141,78.0141,11946.0
2021-08-12 15:00:00,86.18,86.19,86.17,86.18,136187.0,78.0141,78.0232,78.0051,78.0141,136187.0
2021-08-12 15:10:00,86.18,86.18,86.17,86.18,151706.0,78.0141,78.0141,78.0051,78.0141,151706.0
2021-08-12 15:20:00,86.18,86.18,86.17,86.18,15099.0,78.0141,78.0141,78.0051,78.0141,15099.0
2021-08-12 15:30:00,86.18,86.18,86.17,86.18,18186.0,78.0141,78.0141,78.0051,78.0141,18186.0
2021-08-12 15:40:00,86.18,86.18,86.17,86.18,20305.0,78.0141,78.0141,78.0051,78.0141,20305.0
2021-08-12 15:50:00,86.18,86.19,86.17,86.18,456099.0,78.0141,78.0232,78.0051,78.0141,456099.0
2021-08-13 09:30:00,86.18,86.19,86.18,86.18,30172.0,78.0141,78.0232,78.0141,78.0141,30172.0
2021-08-13 09:40:00,86.19,86.19,86.18,86.18,5135.0,78.0232,78.0232,78.0141,78.0141,5135.0
2021-08-13 09:50:00,86.18,86.19,86.18,86.19,9731.0,78.0141,78.0232,78.0141,78.0232,9731.0
2021-08-13 10:00:00,86.19,86.2,86.18,86.19,136497.0,78.0232,78.0322,78.0141,78.0232,136497.0
2021-08-13 10:10:00,86.2,86.2,86.19,86.19,8531.0,78.0322,78.0322,78.0232,78.0232,8531.0
2021-08-13 10:20:00,86.19,86.2,86.19,86.2,6580.0,78.0232,78.0322,78.0232,78.0322,6580.0
2021-08-13 10:30:00,86.2,86.2,86.19,86.2,1572.0,78.0322,78.0322,78.0232,78.0322,1572.0
2021-08-13 10:40:00,86.19,86.2,86.19,86.2,16949.0,78.0232,78.0322,78.0232,78.0322,16949.0
2021-08-13 10:50:00,86.2,86.21,86.19,86.2,27862.0,78.0322,78.0413,78.0232,78.0322,27862.0
2021-08-13 11:00:00,86.2,86.21,86.2,86.2,14260.0,78.0322,78.0413,78.0322,78.0322,14260.0
2021-08-13 11:10:00,86.2,86.21,86.2,86.2,13972.0,78.0322,78.0413,78.0322,78.0322,13972.0
2021-08-13 11:20:00,86.2,86.21,86.2,86.2,7810.0,78.0322,78.0413,78.0322,78.0322,7810.0
2021-08-13 11:30:00,86.2,86.21,86.2,86.2,18061.0,78.0322,78.0413,78.0322,78.0322,18061.0
2021-08-13 11:40:00,86.2,86.21,86.2,86.2,9299.0,78.0322,78.0413,78.0322,78.0322,9299.0
2021-08-13 11:50:00,86.2,86.21,86.2,86.2,10402.0,78.0322,78.0413,78.0322,78.0322,10402.0
2021-08-13 12:00:00,86.2,86.21,86.2,86.2,5013.0,78.0322,78.0413,78.0322,78.0322,5013.0
2021-08-13 12:10:00,86.2,86.21,86.2,86.2,44360.0,78.0322,78.0413,78.0322,78.0322,44360.0
2021-08-13 12:20:00,86.2,86.21,86.2,86.2,7983.0,78.0322,78.0413,78.0322,78.0322,7983.0
2021-08-13 12:30:00,86.2,86.21,86.2,86.2,6352.0,78.0322,78.0413,78.0322,78.0322,6352.0
2021-08-13 12:40:00,86.2,86.21,86.2,86.2,5691.0,78.0322,78.0413,78.0322,78.0322,5691.0
2021-08-13 12:50:00,86.2,86.21,86.2,86.2,31978.0,78.0322,78.0413,78.0322,78.0322,31978.0
2021-08-13 13:00:00,86.2,86.21,86.2,86.2,7028.0,78.0322,78.0413,78.0322,78.0322,7028.0
2021-08-13 13:10:00,86.2,86.21,86.2,86.2,12092.0,78.0322,78.0413,78.0322,78.0322,12092.0
2021-08-13 13:20:00,86.2,86.21,86.2,86.2,12303.0,78.0322,78.0413,78.0322,78.0322,12303.0
2021-08-13 13:30:00,86.21,86.21,86.2,86.2,24225.0,78.0413,78.0413,78.0322,78.0322,24225.0
2021-08-13 13:40:00,86.2,86.21,86.2,86.2,31864.0,78.0322,78.0413,78.0322,78.0322,31864.0
2021-08-13 13:50:00,86.2,86.21,86.2,86.2,21774.0,78.0322,78.0413,78.0322,78.0322,21774.0
2021-08-13 14:00:00,86.2,86.21,86.2,86.2,25192.0,78.0322,78.0413,78.0322,78.0322,25192.0
2021-08-13 14:10:00,86.2,86.21,86.2,86.2,9525.0,78.0322,78.0413,78.0322,78.0322,9525.0
2021-08-13 14:20:00,86.2,86.21,86.2,86.2,6622.0,78.0322,78.0413,78.0322,78.0322,6622.0
2021-08-13 14:30:00,86.2,86.21,86.2,86.2,8564.0,78.0322,78.0413,78.0322,78.0322,8564.0
2021-08-13 14:40:00,86.2,86.21,86.2,86.21,61708.0,78.0322,78.0413,78.0322,78.0413,61708.0
2021-08-13 14:50:00,86.2,86.21,86.2,86.2,9959.0,78.0322,78.0413,78.0322,78.0322,9959.0
2021-08-13 15:00:00,86.2,86.21,86.2,86.2,19705.0,78.0322,78.0413,78.0322,78.0322,19705.0
2021-08-13 15:10:00,86.2,86.21,86.2,86.2,7208.0,78.0322,78.0413,78.0322,78.0322,7208.0
2021-08-13 15:20:00,86.2,86.21,86.2,86.2,5963.0,78.0322,78.0413,78.0322,78.0322,5963.0
2021-08-13 15:30:00,86.2,86.21,86.2,86.2,15042.0,78.0322,78.0413,78.0322,78.0322,15042.0
2021-08-13 15:40:00,86.2,86.21,86.2,86.2,19655.0,78.0322,78.0413,78.0322,78.0322,19655.0
2021-08-13 15:50:00,86.2,86.21,86.2,86.21,381913.0,78.0322,78.0413,78.0322,78.0413,381913.0
2021-08-16 09:30:00,86.22,86.23,86.22,86.23,55811.0,78.0503,78.0594,78.0503,78.0594,55811.0
2021-08-16 09:40:00,86.23,86.24,86.22,86.23,97185.0,78.0594,78.0685,78.0503,78.0594,97185.0
2021-08-16 09:50:00,86.23,86.24,86.23,86.24,7777.0,78.0594,78.0685,78.0594,78.0685,7777.0
2021-08-16 10:00:00,86.24,86.24,86.23,86.23,71629.0,78.0685,78.0685,78.0594,78.0594,71629.0
2021-08-16 10:10:00,86.23,86.24,86.23,86.23,11449.0,78.0594,78.0685,78.0594,78.0594,11449.0
2021-08-16 10:20:00,86.23,86.24,86.23,86.24,5978.0,78.0594,78.0685,78.0594,78.0685,5978.0
2021-08-16 10:30:00,86.24,86.24,86.23,86.23,35942.0,78.0685,78.0685,78.0594,78.0594,35942.0
2021-08-16 10:40:00,86.23,86.24,86.23,86.23,137731.0,78.0594,78.0685,78.0594,78.0594,137731.0
2021-08-16 10:50:00,86.24,86.24,86.23,86.23,3925.0,78.0685,78.0685,78.0594,78.0594,3925.0
2021-08-16 11:00:00,86.24,86.24,86.23,86.24,4736.0,78.0685,78.0685,78.0594,78.0685,4736.0
2021-08-16 11:10:00,86.23,86.24,86.23,86.23,17468.0,78.0594,78.0685,78.0594,78.0594,17468.0
2021-08-16 11:20:00,86.23,86.24,86.23,86.23,33987.0,78.0594,78.0685,78.0594,78.0594,33987.0
2021-08-16 11:30:00,86.23,86.24,86.22,86.23,94475.0,78.0594,78.0685,78.0503,78.0594,94475.0
2021-08-16 11:40:00,86.23,86.23,86.22,86.23,17508.0,78.0594,78.0594,78.0503,78.0594,17508.0
2021-08-16 11:50:00,86.23,86.23,86.22,86.23,11889.0,78.0594,78.0594,78.0503,78.0594,11889.0
2021-08-16 12:00:00,86.23,86.23,86.22,86.23,20369.0,78.0594,78.0594,78.0503,78.0594,20369.0
2021-08-16 12:10:00,86.23,86.23,86.22,86.23,9024.0,78.0594,78.0594,78.0503,78.0594,9024.0
2021-08-16 12:20:00,86.23,86.23,86.22,86.23,6289.0,78.0594,78.0594,78.0503,78.0594,6289.0
2021-08-16 12:30:00,86.23,86.23,86.22,86.23,55550.0,78.0594,78.0594,78.0503,78.0594,55550.0
2021-08-16 12:40:00,86.23,86.23,86.22,86.23,5690.0,78.0594,78.0594,78.0503,78.0594,5690.0
2021-08-16 12:50:00,86.23,86.23,86.22,86.23,17373.0,78.0594,78.0594,78.0503,78.0594,17373.0
2021-08-16 13:00:00,86.23,86.23,86.22,86.23,6192.0,78.0594,78.0594,78.0503,78.0594,6192.0
2021-08-16 13:10:00,86.22,86.23,86.22,86.23,7845.0,78.0503,78.0594,78.0503,78.0594,7845.0
2021-08-16 13:20:00,86.23,86.23,86.22,86.23,8324.0,78.0594,78.0594,78.0503,78.0594,8324.0
2021-08-16 13:30:00,86.23,86.23,86.22,86.23,112883.0,78.0594,78.0594,78.0503,78.0594,112883.0
2021-08-16 13:40:00,86.23,86.23,86.22,86.23,7816.0,78.0594,78.0594,78.0503,78.0594,7816.0
2021-08-16 13:50:00,86.23,86.23,86.22,86.23,7824.0,78.0594,78.0594,78.0503,78.0594,7824.0
2021-08-16 14:00:00,86.23,86.23,86.22,86.23,8004.0,78.0594,78.0594,78.0503,78.0594,8004.0
2021-08-16 14:10:00,86.23,86.23,86.22,86.22,6958.0,78.0594,78.0594,78.0503,78.0503,6958.0
2021-08-16 14:20:00,86.22,86.23,86.22,86.22,6318.0,78.0503,78.0594,78.0503,78.0503,6318.0
2021-08-16 14:30:00,86.23,86.23,86.22,86.23,5956.0,78.0594,78.0594,78.0503,78.0594,5956.0
2021-08-16 14:40:00,86.22,86.23,86.22,86.22,24619.0,78.0503,78.0594,78.0503,78.0503,24619.0
2021-08-16 14:50:00,86.22,86.23,86.22,86.23,16438.0,78.0503,78.0594,78.0503,78.0594,16438.0
2021-08-16 15:00:00,86.22,86.23,86.22,86.22,7093.0,78.0503,78.0594,78.0503,78.0503,7093.0
2021-08-16 15:10:00,86.23,86.23,86.22,86.23,14884.0,78.0594,78.0594,78.0503,78.0594,14884.0
2021-08-16 15:20:00,86.23,86.23,86.22,86.22,7782.0,78.0594,78.0594,78.0503,78.0503,7782.0
2021-08-16 15:30:00,86.22,86.23,86.22,86.22,11751.0,78.0503,78.0594,78.0503,78.0503,11751.0
2021-08-16 15:40:00,86.22,86.23,86.22,86.22,12523.0,78.0503,78.0594,78.0503,78.0503,12523.0
2021-08-16 15:50:00,86.23,86.23,86.21,86.22,533010.0,78.0594,78.0594,78.0413,78.0503,533010.0
2021-08-17 09:30:00,86.21,86.22,86.21,86.21,83956.0,78.0413,78.0503,78.0413,78.0413,83956.0
2021-08-17 09:40:00,86.22,86.22,86.21,86.21,70224.0,78.0503,78.0503,78.0413,78.0413,70224.0
2021-08-17 09:50:00,86.22,86.22,86.21,86.22,18767.0,78.0503,78.0503,78.0413,78.0503,18767.0
2021-08-17 10:00:00,86.22,86.22,86.21,86.21,9553.0,78.0503,78.0503,78.0413,78.0413,9553.0
2021-08-17 10:10:00,86.22,86.22,86.21,86.22,23561.0,78.0503,78.0503,78.0413,78.0503,23561.0
2021-08-17 10:20:00,86.22,86.22,86.21,86.22,8907.0,78.0503,78.0503,78.0413,78.0503,8907.0
2021-08-17 10:30:00,86.22,86.22,86.21,86.22,11333.0,78.0503,78.0503,78.0413,78.0503,11333.0
2021-08-17 10:40:00,86.22,86.22,86.21,86.22,12140.0,78.0503,78.0503,78.0413,78.0503,12140.0
2021-08-17 10:50:00,86.22,86.22,86.21,86.22,6888.0,78.0503,78.0503,78.0413,78.0503,6888.0
2021-08-17 11:00:00,86.22,86.22,86.21,86.22,7223.0,78.0503,78.0503,78.0413,78.0503,7223.0
2021-08-17 11:10:00,86.22,86.22,86.21,86.22,7174.0,78.0503,78.0503,78.0413,78.0503,7174.0
2021-08-17 11:20:00,86.22,86.22,86.21,86.22,11282.0,78.0503,78.0503,78.0413,78.0503,11282.0
2021-08-17 11:30:00,86.22,86.22,86.21,86.22,5833.0,78.0503,78.0503,78.0413,78.0503,5833.0
2021-08-17 11:40:00,86.22,86.22,86.21,86.22,8867.0,78.0503,78.0503,78.0413,78.0503,8867.0
2021-08-17 11:50:00,86.22,86.22,86.21,86.22,12484.0,78.0503,78.0503,78.0413,78.0503,12484.0
2021-08-17 12:00:00,86.21,86.22,86.21,86.22,8320.0,78.0413,78.0503,78.0413,78.0503,8320.0
2021-08-17 12:10:00,86.21,86.22,86.21,86.22,58379.0,78.0413,78.0503,78.0413,78.0503,58379.0
2021-08-17 12:20:00,86.22,86.22,86.21,86.22,4409.0,78.0503,78.0503,78.0413,78.0503,4409.0
2021-08-17 12:30:00,86.22,86.22,86.21,86.22,92864.0,78.0503,78.0503,78.0413,78.0503,92864.0
2021-08-17 12:40:00,86.21,86.22,86.21,86.22,10400.0,78.0413,78.0503,78.0413,78.0503,10400.0
2021-08-17 12:50:00,86.22,86.22,86.21,86.22,26266.0,78.0503,78.0503,78.0413,78.0503,26266.0
2021-08-17 13:00:00,86.22,86.22,86.21,86.22,5066.0,78.0503,78.0503,78.0413,78.0503,5066.0
2021-08-17 13:10:00,86.22,86.22,86.21,86.22,14257.0,78.0503,78.0503,78.0413,78.0503,14257.0
2021-08-17 13:20:00,86.22,86.23,86.21,86.23,82814.0,78.0503,78.0594,78.0413,78.0594,82814.0
2021-08-17 13:30:00,86.23,86.23,86.22,86.22,9024.0,78.0594,78.0594,78.0503,78.0503,9024.0
2021-08-17 13:40:00,86.22,86.23,86.22,86.22,9679.0,78.0503,78.0594,78.0503,78.0503,9679.0
2021-08-17 13:50:00,86.23,86.23,86.22,86.22,4908.0,78.0594,78.0594,78.0503,78.0503,4908.0
2021-08-17 14:00:00,86.23,86.23,86.21,86.22,135905.0,78.0594,78.0594,78.0413,78.0503,135905.0
2021-08-17 14:10:00,86.22,86.22,86.21,86.22,63072.0,78.0503,78.0503,78.0413,78.0503,63072.0
2021-08-17 14:20:00,86.22,86.22,86.21,86.22,126930.0,78.0503,78.0503,78.0413,78.0503,126930.0
2021-08-17 14:30:00,86.22,86.22,86.21,86.22,57987.0,78.0503,78.0503,78.0413,78.0503,57987.0
2021-08-17 14:40:00,86.22,86.22,86.21,86.22,13598.0,78.0503,78.0503,78.0413,78.0503,13598.0
2021-08-17 14:50:00,86.22,86.22,86.21,86.22,20832.0,78.0503,78.0503,78.0413,78.0503,20832.0
2021-08-17 15:00:00,86.22,86.22,86.21,86.22,25874.0,78.0503,78.0503,78.0413,78.0503,25874.0
2021-08-17 15:10:00,86.21,86.22,86.21,86.21,7420.0,78.0413,78.0503,78.0413,78.0413,7420.0
2021-08-17 15:20:00,86.21,86.22,86.21,86.22,44286.0,78.0413,78.0503,78.0413,78.0503,44286.0
2021-08-17 15:30:00,86.22,86.22,86.2,86.21,44485.0,78.0503,78.0503,78.0322,78.0413,44485.0
2021-08-17 15:40:00,86.2,86.21,86.2,86.21,50564.0,78.0322,78.0413,78.0322,78.0413,50564.0
2021-08-17 15:50:00,86.21,86.21,86.2,86.2,68406.0,78.0413,78.0413,78.0322,78.0322,68406.0
2021-08-18 09:30:00,86.2,86.21,86.2,86.2,49982.0,78.0322,78.0413,78.0322,78.0322,49982.0
2021-08-18 09:40:00,86.2,86.21,86.2,86.2,56892.0,78.0322,78.0413,78.0322,78.0322,56892.0
2021-08-18 09:50:00,86.2,86.21,86.2,86.21,50689.0,78.0322,78.0413,78.0322,78.0413,50689.0
2021-08-18 10:00:00,86.2,86.22,86.2,86.22,64298.0,78.0322,78.0503,78.0322,78.0503,64298.0
2021-08-18 10:10:00,86.22,86.22,86.21,86.22,18991.0,78.0503,78.0503,78.0413,78.0503,18991.0
2021-08-18 10:20:00,86.22,86.22,86.21,86.22,39579.0,78.0503,78.0503,78.0413,78.0503,39579.0
2021-08-18 10:30:00,86.22,86.22,86.21,86.21,56222.0,78.0503,78.0503,78.0413,78.0413,56222.0
2021-08-18 10:40:00,86.22,86.22,86.21,86.22,5154.0,78.0503,78.0503,78.0413,78.0503,5154.0
2021-08-18 10:50:00,86.22,86.22,86.21,86.22,188852.0,78.0503,78.0503,78.0413,78.0503,188852.0
2021-08-18 11:00:00,86.22,86.22,86.2,86.21,188082.0,78.0503,78.0503,78.0322,78.0413,188082.0
2021-08-18 11:10:00,86.2,86.21,86.2,86.2,24471.0,78.0322,78.0413,78.0322,78.0322,24471.0
2021-08-18 11:20:00,86.2,86.21,86.2,86.2,104481.0,78.0322,78.0413,78.0322,78.0322,104481.0
2021-08-18 11:30:00,86.2,86.21,86.2,86.2,3831.0,78.0322,78.0413,78.0322,78.0322,3831.0
2021-08-18 11:40:00,86.2,86.21,86.2,86.2,13222.0,78.0322,78.0413,78.0322,78.0322,13222.0
2021-08-18 11:50:00,86.2,86.21,86.2,86.2,16480.0,78.0322,78.0413,78.0322,78.0322,16480.0
2021-08-18 12:00:00,86.2,86.21,86.2,86.2,8837.0,78.0322,78.0413,78.0322,78.0322,8837.0
2021-08-18 12:10:00,86.2,86.21,86.2,86.21,35046.0,78.0322,78.0413,78.0322,78.0413,35046.0
2021-08-18 12:20:00,86.2,86.21,86.19,86.2,38232.0,78.0322,78.0413,78.0232,78.0322,38232.0
2021-08-18 12:30:00,86.19,86.2,86.19,86.19,8814.0,78.0232,78.0322,78.0232,78.0232,8814.0
2021-08-18 12:40:00,86.19,86.2,86.19,86.2,8261.0,78.0232,78.0322,78.0232,78.0322,8261.0
2021-08-18 12:50:00,86.2,86.2,86.19,86.2,33177.0,78.0322,78.0322,78.0232,78.0322,33177.0
2021-08-18 13:00:00,86.2,86.2,86.19,86.2,354373.0,78.0322,78.0322,78.0232,78.0322,354373.0
2021-08-18 13:10:00,86.19,86.2,86.18,86.19,72536.0,78.0232,78.0322,78.0141,78.0232,72536.0
2021-08-18 13:20:00,86.19,86.19,86.18,86.19,14481.0,78.0232,78.0232,78.0141,78.0232,14481.0
2021-08-18 13:30:00,86.19,86.19,86.18,86.19,6597.0,78.0232,78.0232,78.0141,78.0232,6597.0
2021-08-18 13:40:00,86.19,86.19,86.18,86.19,10334.0,78.0232,78.0232,78.0141,78.0232,10334.0
2021-08-18 13:50:00,86.18,86.19,86.18,86.18,16683.0,78.0141,78.0232,78.0141,78.0141,16683.0
2021-08-18 14:00:00,86.18,86.2,86.18,86.2,46862.0,78.0141,78.0322,78.0141,78.0322,46862.0
2021-08-18 14:10:00,86.2,86.2,86.19,86.2,12695.0,78.0322,78.0322,78.0232,78.0322,12695.0
2021-08-18 14:20:00,86.2,86.21,86.19,86.2,192827.0,78.0322,78.0413,78.0232,78.0322,192827.0
2021-08-18 14:30:00,86.2,86.21,86.2,86.21,6682.0,78.0322,78.0413,78.0322,78.0413,6682.0
2021-08-18 14:40:00,86.2,86.21,86.2,86.2,9144.0,78.0322,78.0413,78.0322,78.0322,9144.0
2021-08-18 14:50:00,86.2,86.21,86.2,86.2,6722.0,78.0322,78.0413,78.0322,78.0322,6722.0
2021-08-18 15:00:00,86.2,86.21,86.2,86.21,55064.0,78.0322,78.0413,78.0322,78.0413,55064.0
2021-08-18 15:10:00,86.2,86.21,86.2,86.2,55415.0,78.0322,78.0413,78.0322,78.0322,55415.0
2021-08-18 15:20:00,86.2,86.21,86.2,86.2,18628.0,78.0322,78.0413,78.0322,78.0322,18628.0
2021-08-18 15:30:00,86.2,86.21,86.2,86.2,67002.0,78.0322,78.0413,78.0322,78.0322,67002.0
2021-08-18 15:40:00,86.2,86.21,86.2,86.2,27862.0,78.0322,78.0413,78.0322,78.0322,27862.0
2021-08-18 15:50:00,86.2,86.21,86.2,86.2,83989.0,78.0322,78.0413,78.0322,78.0322,83989.0
2021-08-19 09:30:00,86.22,86.22,86.21,86.22,134572.0,78.0503,78.0503,78.0413,78.0503,134572.0
2021-08-19 09:40:00,86.21,86.22,86.21,86.22,35532.0,78.0413,78.0503,78.0413,78.0503,35532.0
2021-08-19 09:50:00,86.22,86.22,86.21,86.22,65757.0,78.0503,78.0503,78.0413,78.0503,65757.0
2021-08-19 10:00:00,86.22,86.22,86.21,86.21,18762.0,78.0503,78.0503,78.0413,78.0413,18762.0
2021-08-19 10:10:00,86.21,86.22,86.21,86.21,21407.0,78.0413,78.0503,78.0413,78.0413,21407.0
2021-08-19 10:20:00,86.22,86.22,86.21,86.22,22935.0,78.0503,78.0503,78.0413,78.0503,22935.0
2021-08-19 10:30:00,86.21,86.22,86.21,86.22,19399.0,78.0413,78.0503,78.0413,78.0503,19399.0
2021-08-19 10:40:00,86.22,86.22,86.21,86.22,10099.0,78.0503,78.0503,78.0413,78.0503,10099.0
2021-08-19 10:50:00,86.22,86.22,86.21,86.22,25118.0,78.0503,78.0503,78.0413,78.0503,25118.0
2021-08-19 11:00:00,86.21,86.22,86.21,86.21,8744.0,78.0413,78.0503,78.0413,78.0413,8744.0
2021-08-19 11:10:00,86.21,86.22,86.21,86.22,43833.0,78.0413,78.0503,78.0413,78.0503,43833.0
2021-08-19 11:20:00,86.22,86.22,86.21,86.21,6737.0,78.0503,78.0503,78.0413,78.0413,6737.0
2021-08-19 11:30:00,86.21,86.22,86.21,86.22,52860.0,78.0413,78.0503,78.0413,78.0503,52860.0
2021-08-19 11:40:00,86.22,86.22,86.21,86.22,13583.0,78.0503,78.0503,78.0413,78.0503,13583.0
2021-08-19 11:50:00,86.22,86.22,86.21,86.21,14969.0,78.0503,78.0503,78.0413,78.0413,14969.0
2021-08-19 12:00:00,86.22,86.22,86.21,86.22,56286.0,78.0503,78.0503,78.0413,78.0503,56286.0
2021-08-19 12:10:00,86.22,86.22,86.21,86.21,11398.0,78.0503,78.0503,78.0413,78.0413,11398.0
2021-08-19 12:20:00,86.22,86.22,86.21,86.22,7085.0,78.0503,78.0503,78.0413,78.0503,7085.0
2021-08-19 12:30:00,86.22,86.22,86.21,86.22,13918.0,78.0503,78.0503,78.0413,78.0503,13918.0
2021-08-19 12:40:00,86.22,86.22,86.21,86.21,13254.0,78.0503,78.0503,78.0413,78.0413,13254.0
2021-08-19 12:50:00,86.22,86.22,86.21,86.22,22919.0,78.0503,78.0503,78.0413,78.0503,22919.0
2021-08-19 13:00:00,86.22,86.22,86.21,86.22,45450.0,78.0503,78.0503,78.0413,78.0503,45450.0
2021-08-19 13:10:00,86.22,86.22,86.21,86.21,8582.0,78.0503,78.0503,78.0413,78.0413,8582.0
2021-08-19 13:20:00,86.21,86.22,86.21,86.21,24162.0,78.0413,78.0503,78.0413,78.0413,24162.0
2021-08-19 13:30:00,86.22,86.22,86.21,86.21,12761.0,78.0503,78.0503,78.0413,78.0413,12761.0
2021-08-19 13:40:00,86.21,86.22,86.21,86.21,18379.0,78.0413,78.0503,78.0413,78.0413,18379.0
2021-08-19 13:50:00,86.21,86.22,86.21,86.22,9964.0,78.0413,78.0503,78.0413,78.0503,9964.0
2021-08-19 14:00:00,86.21,86.22,86.21,86.21,12082.0,78.0413,78.0503,78.0413,78.0413,12082.0
2021-08-19 14:10:00,86.22,86.22,86.21,86.21,25330.0,78.0503,78.0503,78.0413,78.0413,25330.0
2021-08-19 14:20:00,86.21,86.22,86.21,86.22,19908.0,78.0413,78.0503,78.0413,78.0503,19908.0
2021-08-19 14:30:00,86.22,86.22,86.21,86.22,16038.0,78.0503,78.0503,78.0413,78.0503,16038.0
2021-08-19 14:40:00,86.21,86.22,86.21,86.22,32130.0,78.0413,78.0503,78.0413,78.0503,32130.0
2021-08-19 14:50:00,86.21,86.22,86.21,86.21,52293.0,78.0413,78.0503,78.0413,78.0413,52293.0
2021-08-19 15:00:00,86.21,86.22,86.2,86.2,134523.0,78.0413,78.0503,78.0322,78.0322,134523.0
2021-08-19 15:10:00,86.2,86.21,86.2,86.2,30010.0,78.0322,78.0413,78.0322,78.0322,30010.0
2021-08-19 15:20:00,86.2,86.21,86.19,86.2,249008.0,78.0322,78.0413,78.0232,78.0322,249008.0
2021-08-19 15:30:00,86.19,86.2,86.19,86.2,18916.0,78.0232,78.0322,78.0232,78.0322,18916.0
2021-08-19 15:40:00,86.2,86.2,86.19,86.2,20348.0,78.0322,78.0322,78.0232,78.0322,20348.0
2021-08-19 15:50:00,86.2,86.2,86.19,86.2,87459.0,78.0322,78.0322,78.0232,78.0322,87459.0
2021-08-20 09:30:00,86.2,86.21,86.2,86.2,48898.0,78.0322,78.0413,78.0322,78.0322,48898.0
2021-08-20 09:40:00,86.2,86.21,86.2,86.2,152828.0,78.0322,78.0413,78.0322,78.0322,152828.0
2021-08-20 09:50:00,86.2,86.21,86.2,86.21,41890.0,78.0322,78.0413,78.0322,78.0413,41890.0
2021-08-20 10:00:00,86.2,86.21,86.2,86.21,12180.0,78.0322,78.0413,78.0322,78.0413,12180.0
2021-08-20 10:10:00,86.2,86.21,86.2,86.2,139131.0,78.0322,78.0413,78.0322,78.0322,139131.0
2021-08-20 10:20:00,86.2,86.21,86.2,86.2,39791.0,78.0322,78.0413,78.0322,78.0322,39791.0
2021-08-20 10:30:00,86.2,86.21,86.2,86.2,9851.0,78.0322,78.0413,78.0322,78.0322,9851.0
2021-08-20 10:40:00,86.2,86.21,86.2,86.21,83733.0,78.0322,78.0413,78.0322,78.0413,83733.0
2021-08-20 10:50:00,86.2,86.21,86.2,86.2,20164.0,78.0322,78.0413,78.0322,78.0322,20164.0
2021-08-20 11:00:00,86.2,86.21,86.2,86.2,20128.0,78.0322,78.0413,78.0322,78.0322,20128.0
2021-08-20 11:10:00,86.21,86.21,86.2,86.2,10134.0,78.0413,78.0413,78.0322,78.0322,10134.0
2021-08-20 11:20:00,86.2,86.21,86.2,86.2,46832.0,78.0322,78.0413,78.0322,78.0322,46832.0
2021-08-20 11:30:00,86.2,86.21,86.2,86.2,24359.0,78.0322,78.0413,78.0322,78.0322,24359.0
2021-08-20 11:40:00,86.2,86.21,86.2,86.2,16297.0,78.0322,78.0413,78.0322,78.0322,16297.0
2021-08-20 11:50:00,86.2,86.2,86.19,86.2,152515.0,78.0322,78.0322,78.0232,78.0322,152515.0
2021-08-20 12:00:00,86.2,86.2,86.19,86.2,9985.0,78.0322,78.0322,78.0232,78.0322,9985.0
2021-08-20 12:10:00,86.2,86.2,86.19,86.2,11373.0,78.0322,78.0322,78.0232,78.0322,11373.0
2021-08-20 12:20:00,86.19,86.2,86.19,86.2,38829.0,78.0232,78.0322,78.0232,78.0322,38829.0
2021-08-20 12:30:00,86.19,86.2,86.19,86.2,14227.0,78.0232,78.0322,78.0232,78.0322,14227.0
2021-08-20 12:40:00,86.2,86.2,86.19,86.2,14068.0,78.0322,78.0322,78.0232,78.0322,14068.0
2021-08-20 12:50:00,86.2,86.2,86.19,86.2,37650.0,78.0322,78.0322,78.0232,78.0322,37650.0
2021-08-20 13:00:00,86.2,86.2,86.19,86.2,89689.0,78.0322,78.0322,78.0232,78.0322,89689.0
2021-08-20 13:10:00,86.2,86.2,86.19,86.2,13773.0,78.0322,78.0322,78.0232,78.0322,13773.0
2021-08-20 13:20:00,86.2,86.2,86.19,86.2,9542.0,78.0322,78.0322,78.0232,78.0322,9542.0
2021-08-20 13:30:00,86.2,86.2,86.19,86.2,24560.0,78.0322,78.0322,78.0232,78.0322,24560.0
2021-08-20 13:40:00,86.2,86.2,86.19,86.2,12389.0,78.0322,78.0322,78.0232,78.0322,12389.0
2021-08-20 13:50:00,86.19,86.2,86.19,86.2,9671.0,78.0232,78.0322,78.0232,78.0322,9671.0
2021-08-20 14:00:00,86.2,86.2,86.19,86.2,28160.0,78.0322,78.0322,78.0232,78.0322,28160.0
2021-08-20 14:10:00,86.2,86.2,86.19,86.2,14918.0,78.0322,78.0322,78.0232,78.0322,14918.0
2021-08-20 14:20:00,86.2,86.2,86.19,86.2,13542.0,78.0322,78.0322,78.0232,78.0322,13542.0
2021-08-20 14:30:00,86.2,86.2,86.19,86.2,16571.0,78.0322,78.0322,78.0232,78.0322,16571.0
2021-08-20 14:40:00,86.2,86.2,86.19,86.2,11498.0,78.0322,78.0322,78.0232,78.0322,11498.0
2021-08-20 14:50:00,86.2,86.2,86.19,86.2,13197.0,78.0322,78.0322,78.0232,78.0322,13197.0
2021-08-20 15:00:00,86.19,86.2,86.19,86.2,14867.0,78.0232,78.0322,78.0232,78.0322,14867.0
2021-08-20 15:10:00,86.2,86.2,86.19,86.2,41005.0,78.0322,78.0322,78.0232,78.0322,41005.0
2021-08-20 15:20:00,86.2,86.2,86.19,86.2,19240.0,78.0322,78.0322,78.0232,78.0322,19240.0
2021-08-20 15:30:00,86.19,86.2,86.19,86.2,15118.0,78.0232,78.0322,78.0232,78.0322,15118.0
2021-08-20 15:40:00,86.2,86.2,86.19,86.19,16192.0,78.0322,78.0322,78.0232,78.0232,16192.0
2021-08-20 15:50:00,86.2,86.2,86.19,86.19,168113.0,78.0322,78.0322,78.0232,78.0232,168113.0
2021-08-23 09:30:00,86.19,86.2,86.19,86.19,71822.0,78.0232,78.0322,78.0232,78.0232,71822.0
2021-08-23 09:40:00,86.2,86.2,86.19,86.19,18984.0,78.0322,78.0322,78.0232,78.0232,18984.0
2021-08-23 09:50:00,86.2,86.2,86.18,86.19,127793.0,78.0322,78.0322,78.0141,78.0232,127793.0
2021-08-23 10:00:00,86.19,86.19,86.18,86.19,21402.0,78.0232,78.0232,78.0141,78.0232,21402.0
2021-08-23 10:10:00,86.18,86.19,86.18,86.19,9137.0,78.0141,78.0232,78.0141,78.0232,9137.0
2021-08-23 10:20:00,86.18,86.19,86.18,86.18,7572.0,78.0141,78.0232,78.0141,78.0141,7572.0
2021-08-23 10:30:00,86.19,86.2,86.18,86.19,75163.0,78.0232,78.0322,78.0141,78.0232,75163.0
2021-08-23 10:40:00,86.2,86.2,86.19,86.19,7535.0,78.0322,78.0322,78.0232,78.0232,7535.0
2021-08-23 10:50:00,86.19,86.2,86.19,86.19,37573.0,78.0232,78.0322,78.0232,78.0232,37573.0
2021-08-23 11:00:00,86.19,86.2,86.19,86.2,18248.0,78.0232,78.0322,78.0232,78.0322,18248.0
2021-08-23 11:10:00,86.2,86.2,86.19,86.2,13880.0,78.0322,78.0322,78.0232,78.0322,13880.0
2021-08-23 11:20:00,86.19,86.2,86.19,86.2,22350.0,78.0232,78.0322,78.0232,78.0322,22350.0
2021-08-23 11:30:00,86.2,86.2,86.19,86.2,43183.0,78.0322,78.0322,78.0232,78.0322,43183.0
2021-08-23 11:40:00,86.2,86.2,86.19,86.2,29339.0,78.0322,78.0322,78.0232,78.0322,29339.0
2021-08-23 11:50:00,86.2,86.2,86.19,86.2,8951.0,78.0322,78.0322,78.0232,78.0322,8951.0
2021-08-23 12:00:00,86.2,86.2,86.19,86.19,48204.0,78.0322,78.0322,78.0232,78.0232,48204.0
2021-08-23 12:10:00,86.2,86.2,86.19,86.2,7817.0,78.0322,78.0322,78.0232,78.0322,7817.0
2021-08-23 12:20:00,86.2,86.2,86.19,86.2,16851.0,78.0322,78.0322,78.0232,78.0322,16851.0
2021-08-23 12:30:00,86.2,86.2,86.19,86.2,6007.0,78.0322,78.0322,78.0232,78.0322,6007.0
2021-08-23 12:40:00,86.2,86.2,86.19,86.2,7272.0,78.0322,78.0322,78.0232,78.0322,7272.0
2021-08-23 12:50:00,86.2,86.2,86.19,86.2,7293.0,78.0322,78.0322,78.0232,78.0322,7293.0
2021-08-23 13:00:00,86.2,86.2,86.19,86.2,15388.0,78.0322,78.0322,78.0232,78.0322,15388.0
2021-08-23 13:10:00,86.2,86.2,86.19,86.19,13141.0,78.0322,78.0322,78.0232,78.0232,13141.0
2021-08-23 13:20:00,86.2,86.2,86.19,86.19,6146.0,78.0322,78.0322,78.0232,78.0232,6146.0
2021-08-23 13:30:00,86.2,86.2,86.19,86.2,7435.0,78.0322,78.0322,78.0232,78.0322,7435.0
2021-08-23 13:40:00,86.2,86.2,86.19,86.2,11203.0,78.0322,78.0322,78.0232,78.0322,11203.0
2021-08-23 13:50:00,86.2,86.2,86.19,86.2,19131.0,78.0322,78.0322,78.0232,78.0322,19131.0
2021-08-23 14:00:00,86.2,86.2,86.19,86.2,14303.0,78.0322,78.0322,78.0232,78.0322,14303.0
2021-08-23 14:10:00,86.2,86.2,86.19,86.2,13630.0,78.0322,78.0322,78.0232,78.0322,13630.0
2021-08-23 14:20:00,86.2,86.2,86.19,86.2,7035.0,78.0322,78.0322,78.0232,78.0322,7035.0
2021-08-23 14:30:00,86.2,86.2,86.19,86.2,9946.0,78.0322,78.0322,78.0232,78.0322,9946.0
2021-08-23 14:40:00,86.2,86.2,86.19,86.2,8592.0,78.0322,78.0322,78.0232,78.0322,8592.0
2021-08-23 14:50:00,86.19,86.2,86.19,86.2,7597.0,78.0232,78.0322,78.0232,78.0322,7597.0
2021-08-23 15:00:00,86.2,86.2,86.19,86.2,32774.0,78.0322,78.0322,78.0232,78.0322,32774.0
2021-08-23 15:10:00,86.2,86.2,86.19,86.2,88761.0,78.0322,78.0322,78.0232,78.0322,88761.0
2021-08-23 15:20:00,86.2,86.2,86.19,86.2,65344.0,78.0322,78.0322,78.0232,78.0322,65344.0
2021-08-23 15:30:00,86.2,86.2,86.19,86.2,47399.0,78.0322,78.0322,78.0232,78.0322,47399.0
2021-08-23 15:40:00,86.2,86.2,86.19,86.19,42324.0,78.0322,78.0322,78.0232,78.0232,42324.0
2021-08-23 15:50:00,86.2,86.2,86.19,86.2,216149.0,78.0322,78.0322,78.0232,78.0322,216149.0
2021-08-24 09:30:00,86.2,86.2,86.18,86.18,69112.0,78.0322,78.0322,78.0141,78.0141,69112.0
2021-08-24 09:40:00,86.19,86.19,86.18,86.18,13805.0,78.0232,78.0232,78.0141,78.0141,13805.0
2021-08-24 09:50:00,86.18,86.19,86.18,86.19,8083.0,78.0141,78.0232,78.0141,78.0232,8083.0
2021-08-24 10:00:00,86.19,86.19,86.18,86.19,35603.0,78.0232,78.0232,78.0141,78.0232,35603.0
2021-08-24 10:10:00,86.19,86.19,86.18,86.18,10778.0,78.0232,78.0232,78.0141,78.0141,10778.0
2021-08-24 10:20:00,86.19,86.19,86.18,86.19,7657.0,78.0232,78.0232,78.0141,78.0232,7657.0
2021-08-24 10:30:00,86.19,86.19,86.18,86.19,9969.0,78.0232,78.0232,78.0141,78.0232,9969.0
2021-08-24 10:40:00,86.19,86.19,86.18,86.18,26486.0,78.0232,78.0232,78.0141,78.0141,26486.0
2021-08-24 10:50:00,86.19,86.19,86.18,86.19,9597.0,78.0232,78.0232,78.0141,78.0232,9597.0
2021-08-24 11:00:00,86.19,86.19,86.18,86.19,92264.0,78.0232,78.0232,78.0141,78.0232,92264.0
2021-08-24 11:10:00,86.19,86.19,86.18,86.19,87502.0,78.0232,78.0232,78.0141,78.0232,87502.0
2021-08-24 11:20:00,86.19,86.19,86.18,86.19,19657.0,78.0232,78.0232,78.0141,78.0232,19657.0
2021-08-24 11:30:00,86.19,86.19,86.18,86.19,38888.0,78.0232,78.0232,78.0141,78.0232,38888.0
2021-08-24 11:40:00,86.19,86.19,86.18,86.18,6645.0,78.0232,78.0232,78.0141,78.0141,6645.0
2021-08-24 11:50:00,86.18,86.19,86.18,86.19,13088.0,78.0141,78.0232,78.0141,78.0232,13088.0
2021-08-24 12:00:00,86.19,86.19,86.18,86.19,19323.0,78.0232,78.0232,78.0141,78.0232,19323.0
2021-08-24 12:10:00,86.19,86.19,86.18,86.19,6258.0,78.0232,78.0232,78.0141,78.0232,6258.0
2021-08-24 12:20:00,86.19,86.19,86.18,86.19,10790.0,78.0232,78.0232,78.0141,78.0232,10790.0
2021-08-24 12:30:00,86.19,86.19,86.18,86.19,7193.0,78.0232,78.0232,78.0141,78.0232,7193.0
2021-08-24 12:40:00,86.19,86.19,86.18,86.19,11039.0,78.0232,78.0232,78.0141,78.0232,11039.0
2021-08-24 12:50:00,86.19,86.19,86.18,86.19,11296.0,78.0232,78.0232,78.0141,78.0232,11296.0
2021-08-24 13:00:00,86.18,86.19,86.18,86.19,59118.0,78.0141,78.0232,78.0141,78.0232,59118.0
2021-08-24 13:10:00,86.19,86.19,86.18,86.19,20150.0,78.0232,78.0232,78.0141,78.0232,20150.0
2021-08-24 13:20:00,86.19,86.19,86.18,86.19,6909.0,78.0232,78.0232,78.0141,78.0232,6909.0
2021-08-24 13:30:00,86.19,86.19,86.18,86.19,16200.0,78.0232,78.0232,78.0141,78.0232,16200.0
2021-08-24 13:40:00,86.19,86.19,86.18,86.19,22196.0,78.0232,78.0232,78.0141,78.0232,22196.0
2021-08-24 13:50:00,86.19,86.19,86.18,86.19,31859.0,78.0232,78.0232,78.0141,78.0232,31859.0
2021-08-24 14:00:00,86.19,86.19,86.18,86.19,8337.0,78.0232,78.0232,78.0141,78.0232,8337.0
2021-08-24 14:10:00,86.19,86.19,86.18,86.19,11770.0,78.0232,78.0232,78.0141,78.0232,11770.0
2021-08-24 14:20:00,86.18,86.19,86.18,86.19,21014.0,78.0141,78.0232,78.0141,78.0232,21014.0
2021-08-24 14:30:00,86.19,86.19,86.18,86.19,39710.0,78.0232,78.0232,78.0141,78.0232,39710.0
2021-08-24 14:40:00,86.19,86.19,86.18,86.19,62974.0,78.0232,78.0232,78.0141,78.0232,62974.0
2021-08-24 14:50:00,86.19,86.19,86.18,86.19,7712.0,78.0232,78.0232,78.0141,78.0232,7712.0
2021-08-24 15:00:00,86.19,86.19,86.18,86.19,8089.0,78.0232,78.0232,78.0141,78.0232,8089.0
2021-08-24 15:10:00,86.19,86.19,86.18,86.19,8879.0,78.0232,78.0232,78.0141,78.0232,8879.0
2021-08-24 15:20:00,86.19,86.19,86.18,86.19,33804.0,78.0232,78.0232,78.0141,78.0232,33804.0
2021-08-24 15:30:00,86.19,86.19,86.18,86.19,64567.0,78.0232,78.0232,78.0141,78.0232,64567.0
2021-08-24 15:40:00,86.19,86.19,86.18,86.19,8445.0,78.0232,78.0232,78.0141,78.0232,8445.0
2021-08-24 15:50:00,86.19,86.19,86.18,86.19,87722.0,78.0232,78.0232,78.0141,78.0232,87722.0
2021-08-25 09:30:00,86.2,86.2,86.19,86.19,83107.0,78.0322,78.0322,78.0232,78.0232,83107.0
2021-08-25 09:40:00,86.19,86.2,86.19,86.2,26758.0,78.0232,78.0322,78.0232,78.0322,26758.0
2021-08-25 09:50:00,86.19,86.2,86.18,86.19,30870.0,78.0232,78.0322,78.0141,78.0232,30870.0
2021-08-25 10:00:00,86.18,86.19,86.18,86.19,17861.0,78.0141,78.0232,78.0141,78.0232,17861.0
2021-08-25 10:10:00,86.19,86.19,86.18,86.19,10847.0,78.0232,78.0232,78.0141,78.0232,10847.0
2021-08-25 10:20:00,86.19,86.19,86.18,86.18,12925.0,78.0232,78.0232,78.0141,78.0141,12925.0
2021-08-25 10:30:00,86.18,86.19,86.17,86.17,29449.0,78.0141,78.0232,78.0051,78.0051,29449.0
2021-08-25 10:40:00,86.17,86.18,86.17,86.17,12670.0,78.0051,78.0141,78.0051,78.0051,12670.0
2021-08-25 10:50:00,86.18,86.18,86.17,86.17,14625.0,78.0141,78.0141,78.0051,78.0051,14625.0
2021-08-25 11:00:00,86.17,86.18,86.17,86.17,72633.0,78.0051,78.0141,78.0051,78.0051,72633.0
2021-08-25 11:10:00,86.17,86.18,86.17,86.17,25535.0,78.0051,78.0141,78.0051,78.0051,25535.0
2021-08-25 11:20:00,86.18,86.18,86.17,86.18,7968.0,78.0141,78.0141,78.0051,78.0141,7968.0
2021-08-25 11:30:00,86.17,86.18,86.17,86.17,9608.0,78.0051,78.0141,78.0051,78.0051,9608.0
2021-08-25 11:40:00,86.18,86.19,86.17,86.19,165271.0,78.0141,78.0232,78.0051,78.0232,165271.0
2021-08-25 11:50:00,86.18,86.19,86.18,86.19,18964.0,78.0141,78.0232,78.0141,78.0232,18964.0
2021-08-25 12:00:00,86.18,86.19,86.18,86.19,6833.0,78.0141,78.0232,78.0141,78.0232,6833.0
2021-08-25 12:10:00,86.19,86.19,86.18,86.18,4262.0,78.0232,78.0232,78.0141,78.0141,4262.0
2021-08-25 12:20:00,86.19,86.19,86.18,86.19,2594.0,78.0232,78.0232,78.0141,78.0232,2594.0
2021-08-25 12:30:00,86.18,86.19,86.18,86.19,6036.0,78.0141,78.0232,78.0141,78.0232,6036.0
2021-08-25 12:40:00,86.18,86.19,86.18,86.19,5927.0,78.0141,78.0232,78.0141,78.0232,5927.0
2021-08-25 12:50:00,86.19,86.19,86.18,86.18,9783.0,78.0232,78.0232,78.0141,78.0141,9783.0
2021-08-25 13:00:00,86.18,86.19,86.18,86.18,11982.0,78.0141,78.0232,78.0141,78.0141,11982.0
2021-08-25 13:10:00,86.18,86.19,86.18,86.18,6157.0,78.0141,78.0232,78.0141,78.0141,6157.0
2021-08-25 13:20:00,86.18,86.19,86.17,86.17,27126.0,78.0141,78.0232,78.0051,78.0051,27126.0
2021-08-25 13:30:00,86.17,86.18,86.17,86.17,17099.0,78.0051,78.0141,78.0051,78.0051,17099.0
2021-08-25 13:40:00,86.17,86.18,86.17,86.18,27759.0,78.0051,78.0141,78.0051,78.0141,27759.0
2021-08-25 13:50:00,86.18,86.18,86.17,86.18,22558.0,78.0141,78.0141,78.0051,78.0141,22558.0
2021-08-25 14:00:00,86.18,86.18,86.17,86.17,17627.0,78.0141,78.0141,78.0051,78.0051,17627.0
2021-08-25 14:10:00,86.18,86.19,86.17,86.18,29419.0,78.0141,78.0232,78.0051,78.0141,29419.0
2021-08-25 14:20:00,86.19,86.19,86.18,86.19,11720.0,78.0232,78.0232,78.0141,78.0232,11720.0
2021-08-25 14:30:00,86.18,86.19,86.18,86.19,34096.0,78.0141,78.0232,78.0141,78.0232,34096.0
2021-08-25 14:40:00,86.18,86.19,86.18,86.19,10281.0,78.0141,78.0232,78.0141,78.0232,10281.0
2021-08-25 14:50:00,86.18,86.19,86.18,86.19,33123.0,78.0141,78.0232,78.0141,78.0232,33123.0
2021-08-25 15:00:00,86.18,86.19,86.18,86.18,17867.0,78.0141,78.0232,78.0141,78.0141,17867.0
2021-08-25 15:10:00,86.18,86.19,86.18,86.19,13615.0,78.0141,78.0232,78.0141,78.0232,13615.0
2021-08-25 15:20:00,86.18,86.19,86.18,86.19,17001.0,78.0141,78.0232,78.0141,78.0232,17001.0
2021-08-25 15:30:00,86.18,86.19,86.18,86.18,42845.0,78.0141,78.0232,78.0141,78.0141,42845.0
2021-08-25 15:40:00,86.19,86.19,86.18,86.18,52866.0,78.0232,78.0232,78.0141,78.0141,52866.0
2021-08-25 15:50:00,86.18,86.19,86.18,86.19,143353.0,78.0141,78.0232,78.0141,78.0232,143353.0
2021-08-26 09:30:00,86.19,86.19,86.17,86.17,27918.0,78.0232,78.0232,78.0051,78.0051,27918.0
2021-08-26 09:40:00,86.18,86.19,86.17,86.18,30688.0,78.0141,78.0232,78.0051,78.0141,30688.0
2021-08-26 09:50:00,86.19,86.19,86.18,86.18,14097.0,78.0232,78.0232,78.0141,78.0141,14097.0
2021-08-26 10:00:00,86.18,86.19,86.18,86.18,8308.0,78.0141,78.0232,78.0141,78.0141,8308.0
2021-08-26 10:10:00,86.18,86.19,86.18,86.18,18779.0,78.0141,78.0232,78.0141,78.0141,18779.0
2021-08-26 10:20:00,86.19,86.19,86.18,86.18,5333.0,78.0232,78.0232,78.0141,78.0141,5333.0
2021-08-26 10:30:00,86.19,86.19,86.18,86.18,8811.0,78.0232,78.0232,78.0141,78.0141,8811.0
2021-08-26 10:40:00,86.18,86.19,86.18,86.19,12369.0,78.0141,78.0232,78.0141,78.0232,12369.0
2021-08-26 10:50:00,86.18,86.19,86.18,86.18,27700.0,78.0141,78.0232,78.0141,78.0141,27700.0
2021-08-26 11:00:00,86.19,86.2,86.18,86.2,178330.0,78.0232,78.0322,78.0141,78.0322,178330.0
2021-08-26 11:10:00,86.2,86.2,86.19,86.19,130145.0,78.0322,78.0322,78.0232,78.0232,130145.0
2021-08-26 11:20:00,86.19,86.2,86.19,86.19,11477.0,78.0232,78.0322,78.0232,78.0232,11477.0
2021-08-26 11:30:00,86.19,86.2,86.19,86.19,10293.0,78.0232,78.0322,78.0232,78.0232,10293.0
2021-08-26 11:40:00,86.19,86.2,86.19,86.2,12699.0,78.0232,78.0322,78.0232,78.0322,12699.0
2021-08-26 11:50:00,86.19,86.2,86.19,86.19,16918.0,78.0232,78.0322,78.0232,78.0232,16918.0
2021-08-26 12:00:00,86.19,86.2,86.19,86.19,20643.0,78.0232,78.0322,78.0232,78.0232,20643.0
2021-08-26 12:10:00,86.19,86.2,86.18,86.19,111820.0,78.0232,78.0322,78.0141,78.0232,111820.0
2021-08-26 12:20:00,86.18,86.19,86.18,86.18,24268.0,78.0141,78.0232,78.0141,78.0141,24268.0
2021-08-26 12:30:00,86.18,86.19,86.18,86.18,11780.0,78.0141,78.0232,78.0141,78.0141,11780.0
2021-08-26 12:40:00,86.19,86.19,86.18,86.18,6155.0,78.0232,78.0232,78.0141,78.0141,6155.0
2021-08-26 12:50:00,86.19,86.19,86.18,86.18,9017.0,78.0232,78.0232,78.0141,78.0141,9017.0
2021-08-26 13:00:00,86.18,86.19,86.17,86.19,53616.0,78.0141,78.0232,78.0051,78.0232,53616.0
2021-08-26 13:10:00,86.19,86.19,86.18,86.19,284219.0,78.0232,78.0232,78.0141,78.0232,284219.0
2021-08-26 13:20:00,86.19,86.19,86.18,86.19,11402.0,78.0232,78.0232,78.0141,78.0232,11402.0
2021-08-26 13:30:00,86.19,86.19,86.18,86.19,22931.0,78.0232,78.0232,78.0141,78.0232,22931.0
2021-08-26 13:40:00,86.19,86.19,86.18,86.19,14560.0,78.0232,78.0232,78.0141,78.0232,14560.0
2021-08-26 13:50:00,86.19,86.19,86.18,86.19,20674.0,78.0232,78.0232,78.0141,78.0232,20674.0
2021-08-26 14:00:00,86.19,86.19,86.18,86.19,37449.0,78.0232,78.0232,78.0141,78.0232,37449.0
2021-08-26 14:10:00,86.18,86.19,86.18,86.19,124000.0,78.0141,78.0232,78.0141,78.0232,124000.0
2021-08-26 14:20:00,86.19,86.19,86.18,86.19,16017.0,78.0232,78.0232,78.0141,78.0232,16017.0
2021-08-26 14:30:00,86.18,86.19,86.18,86.19,15381.0,78.0141,78.0232,78.0141,78.0232,15381.0
2021-08-26 14:40:00,86.19,86.19,86.18,86.19,32482.0,78.0232,78.0232,78.0141,78.0232,32482.0
2021-08-26 14:50:00,86.19,86.19,86.18,86.19,18474.0,78.0232,78.0232,78.0141,78.0232,18474.0
2021-08-26 15:00:00,86.18,86.19,86.18,86.19,40849.0,78.0141,78.0232,78.0141,78.0232,40849.0
2021-08-26 15:10:00,86.19,86.19,86.18,86.19,28689.0,78.0232,78.0232,78.0141,78.0232,28689.0
2021-08-26 15:20:00,86.18,86.19,86.18,86.19,155873.0,78.0141,78.0232,78.0141,78.0232,155873.0
2021-08-26 15:30:00,86.19,86.19,86.18,86.19,23067.0,78.0232,78.0232,78.0141,78.0232,23067.0
2021-08-26 15:40:00,86.19,86.19,86.18,86.19,30746.0,78.0232,78.0232,78.0141,78.0232,30746.0
2021-08-26 15:50:00,86.18,86.19,86.18,86.19,175313.0,78.0141,78.0232,78.0141,78.0232,175313.0
2021-08-27 09:30:00,86.2,86.2,86.18,86.19,58458.0,78.0322,78.0322,78.0141,78.0232,58458.0
2021-08-27 09:40:00,86.18,86.19,86.18,86.18,459672.0,78.0141,78.0232,78.0141,78.0141,459672.0
2021-08-27 09:50:00,86.19,86.19,86.18,86.19,46443.0,78.0232,78.0232,78.0141,78.0232,46443.0
2021-08-27 10:00:00,86.18,86.22,86.17,86.21,212754.0,78.0141,78.0503,78.0051,78.0413,212754.0
2021-08-27 10:10:00,86.21,86.23,86.21,86.23,264371.0,78.0413,78.0594,78.0413,78.0594,264371.0
2021-08-27 10:20:00,86.23,86.23,86.22,86.23,19231.0,78.0594,78.0594,78.0503,78.0594,19231.0
2021-08-27 10:30:00,86.22,86.23,86.21,86.22,166069.0,78.0503,78.0594,78.0413,78.0503,166069.0
2021-08-27 10:40:00,86.21,86.23,86.21,86.23,94659.0,78.0413,78.0594,78.0413,78.0594,94659.0
2021-08-27 10:50:00,86.22,86.23,86.22,86.23,94868.0,78.0503,78.0594,78.0503,78.0594,94868.0
2021-08-27 11:00:00,86.23,86.23,86.22,86.22,5939.0,78.0594,78.0594,78.0503,78.0503,5939.0
2021-08-27 11:10:00,86.22,86.23,86.22,86.23,8238.0,78.0503,78.0594,78.0503,78.0594,8238.0
2021-08-27 11:20:00,86.23,86.23,86.22,86.23,8545.0,78.0594,78.0594,78.0503,78.0594,8545.0
2021-08-27 11:30:00,86.22,86.23,86.22,86.23,10273.0,78.0503,78.0594,78.0503,78.0594,10273.0
2021-08-27 11:40:00,86.23,86.24,86.22,86.23,23866.0,78.0594,78.0685,78.0503,78.0594,23866.0
2021-08-27 11:50:00,86.24,86.24,86.23,86.23,39228.0,78.0685,78.0685,78.0594,78.0594,39228.0
2021-08-27 12:00:00,86.23,86.24,86.23,86.23,4346.0,78.0594,78.0685,78.0594,78.0594,4346.0
2021-08-27 12:10:00,86.24,86.24,86.23,86.23,5869.0,78.0685,78.0685,78.0594,78.0594,5869.0
2021-08-27 12:20:00,86.23,86.24,86.23,86.24,7330.0,78.0594,78.0685,78.0594,78.0685,7330.0
2021-08-27 12:30:00,86.23,86.24,86.23,86.23,5145.0,78.0594,78.0685,78.0594,78.0594,5145.0
2021-08-27 12:40:00,86.23,86.24,86.23,86.23,6156.0,78.0594,78.0685,78.0594,78.0594,6156.0
2021-08-27 12:50:00,86.23,86.24,86.23,86.24,7521.0,78.0594,78.0685,78.0594,78.0685,7521.0
2021-08-27 13:00:00,86.23,86.24,86.23,86.23,4123.0,78.0594,78.0685,78.0594,78.0594,4123.0
2021-08-27 13:10:00,86.23,86.24,86.23,86.23,9582.0,78.0594,78.0685,78.0594,78.0594,9582.0
2021-08-27 13:20:00,86.23,86.24,86.23,86.23,4567.0,78.0594,78.0685,78.0594,78.0594,4567.0
2021-08-27 13:30:00,86.23,86.24,86.23,86.23,8232.0,78.0594,78.0685,78.0594,78.0594,8232.0
2021-08-27 13:40:00,86.23,86.24,86.23,86.23,6291.0,78.0594,78.0685,78.0594,78.0594,6291.0
2021-08-27 13:50:00,86.23,86.24,86.23,86.23,11343.0,78.0594,78.0685,78.0594,78.0594,11343.0
2021-08-27 14:00:00,86.23,86.24,86.23,86.23,96052.0,78.0594,78.0685,78.0594,78.0594,96052.0
2021-08-27 14:10:00,86.23,86.24,86.23,86.23,28150.0,78.0594,78.0685,78.0594,78.0594,28150.0
2021-08-27 14:20:00,86.23,86.24,86.23,86.23,11455.0,78.0594,78.0685,78.0594,78.0594,11455.0
2021-08-27 14:30:00,86.23,86.24,86.23,86.23,6466.0,78.0594,78.0685,78.0594,78.0594,6466.0
2021-08-27 14:40:00,86.23,86.24,86.23,86.24,6119.0,78.0594,78.0685,78.0594,78.0685,6119.0
2021-08-27 14:50:00,86.23,86.24,86.23,86.23,38919.0,78.0594,78.0685,78.0594,78.0594,38919.0
2021-08-27 15:00:00,86.23,86.24,86.23,86.23,13664.0,78.0594,78.0685,78.0594,78.0594,13664.0
2021-08-27 15:10:00,86.24,86.24,86.23,86.23,16553.0,78.0685,78.0685,78.0594,78.0594,16553.0
2021-08-27 15:20:00,86.23,86.24,86.23,86.23,56562.0,78.0594,78.0685,78.0594,78.0594,56562.0
2021-08-27 15:30:00,86.23,86.24,86.23,86.23,9383.0,78.0594,78.0685,78.0594,78.0594,9383.0
2021-08-27 15:40:00,86.23,86.24,86.23,86.23,17722.0,78.0594,78.0685,78.0594,78.0594,17722.0
2021-08-27 15:50:00,86.24,86.24,86.23,86.24,135712.0,78.0685,78.0685,78.0594,78.0685,135712.0
2021-08-30 09:30:00,86.23,86.24,86.23,86.23,32939.0,78.0594,78.0685,78.0594,78.0594,32939.0
2021-08-30 09:40:00,86.24,86.24,86.23,86.24,10323.0,78.0685,78.0685,78.0594,78.0685,10323.0
2021-08-30 09:50:00,86.24,86.24,86.23,86.24,54714.0,78.0685,78.0685,78.0594,78.0685,54714.0
2021-08-30 10:00:00,86.23,86.24,86.23,86.23,61774.0,78.0594,78.0685,78.0594,78.0594,61774.0
2021-08-30 10:10:00,86.24,86.24,86.23,86.24,4506.0,78.0685,78.0685,78.0594,78.0685,4506.0
2021-08-30 10:20:00,86.24,86.24,86.23,86.23,8570.0,78.0685,78.0685,78.0594,78.0594,8570.0
2021-08-30 10:30:00,86.23,86.24,86.23,86.23,5958.0,78.0594,78.0685,78.0594,78.0594,5958.0
2021-08-30 10:40:00,86.23,86.25,86.23,86.25,38586.0,78.0594,78.0775,78.0594,78.0775,38586.0
2021-08-30 10:50:00,86.25,86.25,86.24,86.25,10834.0,78.0775,78.0775,78.0685,78.0775,10834.0
2021-08-30 11:00:00,86.25,86.25,86.24,86.25,13490.0,78.0775,78.0775,78.0685,78.0775,13490.0
2021-08-30 11:10:00,86.25,86.25,86.24,86.25,19167.0,78.0775,78.0775,78.0685,78.0775,19167.0
2021-08-30 11:20:00,86.25,86.25,86.24,86.24,11212.0,78.0775,78.0775,78.0685,78.0685,11212.0
2021-08-30 11:30:00,86.25,86.25,86.24,86.25,15073.0,78.0775,78.0775,78.0685,78.0775,15073.0
2021-08-30 11:40:00,86.24,86.25,86.24,86.25,12364.0,78.0685,78.0775,78.0685,78.0775,12364.0
2021-08-30 11:50:00,86.25,86.25,86.24,86.25,21913.0,78.0775,78.0775,78.0685,78.0775,21913.0
2021-08-30 12:00:00,86.25,86.25,86.24,86.25,8193.0,78.0775,78.0775,78.0685,78.0775,8193.0
2021-08-30 12:10:00,86.25,86.25,86.24,86.24,8856.0,78.0775,78.0775,78.0685,78.0685,8856.0
2021-08-30 12:20:00,86.25,86.25,86.24,86.25,2397.0,78.0775,78.0775,78.0685,78.0775,2397.0
2021-08-30 12:30:00,86.25,86.25,86.24,86.25,7975.0,78.0775,78.0775,78.0685,78.0775,7975.0
2021-08-30 12:40:00,86.24,86.25,86.24,86.25,12306.0,78.0685,78.0775,78.0685,78.0775,12306.0
2021-08-30 12:50:00,86.25,86.25,86.24,86.25,10287.0,78.0775,78.0775,78.0685,78.0775,10287.0
2021-08-30 13:00:00,86.25,86.26,86.25,86.26,118576.0,78.0775,78.0866,78.0775,78.0866,118576.0
2021-08-30 13:10:00,86.26,86.26,86.25,86.26,11107.0,78.0866,78.0866,78.0775,78.0866,11107.0
2021-08-30 13:20:00,86.26,86.26,86.25,86.26,9584.0,78.0866,78.0866,78.0775,78.0866,9584.0
2021-08-30 13:30:00,86.26,86.26,86.25,86.25,34168.0,78.0866,78.0866,78.0775,78.0775,34168.0
2021-08-30 13:40:00,86.26,86.26,86.25,86.26,18131.0,78.0866,78.0866,78.0775,78.0866,18131.0
2021-08-30 13:50:00,86.26,86.26,86.25,86.26,14341.0,78.0866,78.0866,78.0775,78.0866,14341.0
2021-08-30 14:00:00,86.26,86.26,86.25,86.26,17016.0,78.0866,78.0866,78.0775,78.0866,17016.0
2021-08-30 14:10:00,86.26,86.26,86.25,86.25,48347.0,78.0866,78.0866,78.0775,78.0775,48347.0
2021-08-30 14:20:00,86.26,86.26,86.25,86.26,10440.0,78.0866,78.0866,78.0775,78.0866,10440.0
2021-08-30 14:30:00,86.26,86.26,86.25,86.26,18410.0,78.0866,78.0866,78.0775,78.0866,18410.0
2021-08-30 14:40:00,86.26,86.26,86.25,86.25,10218.0,78.0866,78.0866,78.0775,78.0775,10218.0
2021-08-30 14:50:00,86.26,86.26,86.25,86.26,5339.0,78.0866,78.0866,78.0775,78.0866,5339.0
2021-08-30 15:00:00,86.26,86.26,86.25,86.26,8287.0,78.0866,78.0866,78.0775,78.0866,8287.0
2021-08-30 15:10:00,86.26,86.26,86.25,86.26,67832.0,78.0866,78.0866,78.0775,78.0866,67832.0
2021-08-30 15:20:00,86.26,86.26,86.25,86.26,215232.0,78.0866,78.0866,78.0775,78.0866,215232.0
2021-08-30 15:30:00,86.25,86.26,86.25,86.26,12364.0,78.0775,78.0866,78.0775,78.0866,12364.0
2021-08-30 15:40:00,86.26,86.26,86.25,86.26,25185.0,78.0866,78.0866,78.0775,78.0866,25185.0
2021-08-30 15:50:00,86.26,86.26,86.25,86.26,150918.0,78.0866,78.0866,78.0775,78.0866,150918.0
2021-08-31 09:30:00,86.25,86.26,86.25,86.26,55599.0,78.0775,78.0866,78.0775,78.0866,55599.0
2021-08-31 09:40:00,86.26,86.26,86.25,86.26,25894.0,78.0866,78.0866,78.0775,78.0866,25894.0
2021-08-31 09:50:00,86.26,86.26,86.25,86.26,13093.0,78.0866,78.0866,78.0775,78.0866,13093.0
2021-08-31 10:00:00,86.26,86.26,86.25,86.26,17099.0,78.0866,78.0866,78.0775,78.0866,17099.0
2021-08-31 10:10:00,86.26,86.26,86.25,86.26,3752.0,78.0866,78.0866,78.0775,78.0866,3752.0
2021-08-31 10:20:00,86.26,86.26,86.25,86.26,16831.0,78.0866,78.0866,78.0775,78.0866,16831.0
2021-08-31 10:30:00,86.26,86.26,86.25,86.25,10394.0,78.0866,78.0866,78.0775,78.0775,10394.0
2021-08-31 10:40:00,86.25,86.26,86.25,86.25,13140.0,78.0775,78.0866,78.0775,78.0775,13140.0
2021-08-31 10:50:00,86.25,86.26,86.25,86.25,81400.0,78.0775,78.0866,78.0775,78.0775,81400.0
2021-08-31 11:00:00,86.25,86.26,86.25,86.26,32280.0,78.0775,78.0866,78.0775,78.0866,32280.0
2021-08-31 11:10:00,86.25,86.26,86.25,86.25,20883.0,78.0775,78.0866,78.0775,78.0775,20883.0
2021-08-31 11:20:00,86.25,86.26,86.25,86.26,50727.0,78.0775,78.0866,78.0775,78.0866,50727.0
2021-08-31 11:30:00,86.25,86.26,86.25,86.26,7449.0,78.0775,78.0866,78.0775,78.0866,7449.0
2021-08-31 11:40:00,86.25,86.26,86.25,86.25,12360.0,78.0775,78.0866,78.0775,78.0775,12360.0
2021-08-31 11:50:00,86.26,86.26,86.25,86.25,6786.0,78.0866,78.0866,78.0775,78.0775,6786.0
2021-08-31 12:00:00,86.25,86.26,86.25,86.26,7913.0,78.0775,78.0866,78.0775,78.0866,7913.0
2021-08-31 12:10:00,86.26,86.26,86.25,86.26,9726.0,78.0866,78.0866,78.0775,78.0866,9726.0
2021-08-31 12:20:00,86.25,86.26,86.25,86.26,40464.0,78.0775,78.0866,78.0775,78.0866,40464.0
2021-08-31 12:30:00,86.25,86.26,86.25,86.25,11075.0,78.0775,78.0866,78.0775,78.0775,11075.0
2021-08-31 12:40:00,86.25,86.26,86.25,86.25,16225.0,78.0775,78.0866,78.0775,78.0775,16225.0
2021-08-31 12:50:00,86.26,86.26,86.25,86.25,53836.0,78.0866,78.0866,78.0775,78.0775,53836.0
2021-08-31 13:00:00,86.25,86.26,86.25,86.26,53885.0,78.0775,78.0866,78.0775,78.0866,53885.0
2021-08-31 13:10:00,86.26,86.26,86.25,86.26,31876.0,78.0866,78.0866,78.0775,78.0866,31876.0
2021-08-31 13:20:00,86.25,86.26,86.25,86.26,15201.0,78.0775,78.0866,78.0775,78.0866,15201.0
2021-08-31 13:30:00,86.26,86.26,86.25,86.25,359984.0,78.0866,78.0866,78.0775,78.0775,359984.0
2021-08-31 13:40:00,86.25,86.26,86.25,86.25,19855.0,78.0775,78.0866,78.0775,78.0775,19855.0
2021-08-31 13:50:00,86.25,86.26,86.25,86.25,24934.0,78.0775,78.0866,78.0775,78.0775,24934.0
2021-08-31 14:00:00,86.25,86.26,86.25,86.25,171156.0,78.0775,78.0866,78.0775,78.0775,171156.0
2021-08-31 14:10:00,86.26,86.26,86.25,86.26,27913.0,78.0866,78.0866,78.0775,78.0866,27913.0
2021-08-31 14:20:00,86.26,86.26,86.25,86.26,37640.0,78.0866,78.0866,78.0775,78.0866,37640.0
2021-08-31 14:30:00,86.25,86.26,86.25,86.25,10887.0,78.0775,78.0866,78.0775,78.0775,10887.0
2021-08-31 14:40:00,86.25,86.26,86.25,86.25,16614.0,78.0775,78.0866,78.0775,78.0775,16614.0
2021-08-31 14:50:00,86.25,86.26,86.25,86.25,17548.0,78.0775,78.0866,78.0775,78.0775,17548.0
2021-08-31 15:00:00,86.25,86.26,86.25,86.25,17039.0,78.0775,78.0866,78.0775,78.0775,17039.0
2021-08-31 15:10:00,86.26,86.26,86.25,86.25,22090.0,78.0866,78.0866,78.0775,78.0775,22090.0
2021-08-31 15:20:00,86.25,86.26,86.25,86.25,36034.0,78.0775,78.0866,78.0775,78.0775,36034.0
2021-08-31 15:30:00,86.26,86.26,86.25,86.25,59620.0,78.0866,78.0866,78.0775,78.0775,59620.0
2021-08-31 15:40:00,86.25,86.26,86.25,86.26,59779.0,78.0775,78.0866,78.0775,78.0866,59779.0
2021-08-31 15:50:00,86.25,86.26,86.25,86.25,188620.0,78.0775,78.0866,78.0775,78.0775,188620.0
2021-09-01 09:30:00,86.24,86.24,86.23,86.23,47902.0,78.0801,78.0801,78.071,78.071,47902.0
2021-09-01 09:40:00,86.24,86.24,86.23,86.23,15594.0,78.0801,78.0801,78.071,78.071,15594.0
2021-09-01 09:50:00,86.24,86.24,86.23,86.23,15450.0,78.0801,78.0801,78.071,78.071,15450.0
2021-09-01 10:00:00,86.23,86.24,86.22,86.24,67813.0,78.071,78.0801,78.0619,78.0801,67813.0
2021-09-01 10:10:00,86.23,86.24,86.23,86.23,17052.0,78.071,78.0801,78.071,78.071,17052.0
2021-09-01 10:20:00,86.24,86.24,86.23,86.23,19067.0,78.0801,78.0801,78.071,78.071,19067.0
2021-09-01 10:30:00,86.23,86.24,86.23,86.23,37255.0,78.071,78.0801,78.071,78.071,37255.0
2021-09-01 10:40:00,86.24,86.24,86.23,86.23,10554.0,78.0801,78.0801,78.071,78.071,10554.0
2021-09-01 10:50:00,86.23,86.24,86.22,86.22,112204.0,78.071,78.0801,78.0619,78.0619,112204.0
2021-09-01 11:00:00,86.23,86.23,86.22,86.22,11150.0,78.071,78.071,78.0619,78.0619,11150.0
2021-09-01 11:10:00,86.22,86.23,86.22,86.22,17723.0,78.0619,78.071,78.0619,78.0619,17723.0
2021-09-01 11:20:00,86.22,86.23,86.22,86.23,22122.0,78.0619,78.071,78.0619,78.071,22122.0
2021-09-01 11:30:00,86.23,86.23,86.22,86.23,45844.0,78.071,78.071,78.0619,78.071,45844.0
2021-09-01 11:40:00,86.23,86.23,86.22,86.22,18527.0,78.071,78.071,78.0619,78.0619,18527.0
2021-09-01 11:50:00,86.22,86.23,86.22,86.23,31841.0,78.0619,78.071,78.0619,78.071,31841.0
2021-09-01 12:00:00,86.23,86.23,86.22,86.23,9579.0,78.071,78.071,78.0619,78.071,9579.0
2021-09-01 12:10:00,86.23,86.23,86.22,86.23,42900.0,78.071,78.071,78.0619,78.071,42900.0
2021-09-01 12:20:00,86.23,86.23,86.22,86.23,13797.0,78.071,78.071,78.0619,78.071,13797.0
2021-09-01 12:30:00,86.23,86.23,86.22,86.23,20834.0,78.071,78.071,78.0619,78.071,20834.0
2021-09-01 12:40:00,86.23,86.23,86.22,86.23,8783.0,78.071,78.071,78.0619,78.071,8783.0
2021-09-01 12:50:00,86.23,86.23,86.22,86.23,60600.0,78.071,78.071,78.0619,78.071,60600.0
2021-09-01 13:00:00,86.23,86.23,86.22,86.23,6868.0,78.071,78.071,78.0619,78.071,6868.0
2021-09-01 13:10:00,86.22,86.23,86.22,86.23,8798.0,78.0619,78.071,78.0619,78.071,8798.0
2021-09-01 13:20:00,86.22,86.23,86.22,86.23,20088.0,78.0619,78.071,78.0619,78.071,20088.0
2021-09-01 13:30:00,86.23,86.23,86.22,86.23,12708.0,78.071,78.071,78.0619,78.071,12708.0
2021-09-01 13:40:00,86.23,86.23,86.22,86.23,19280.0,78.071,78.071,78.0619,78.071,19280.0
2021-09-01 13:50:00,86.23,86.23,86.22,86.23,10710.0,78.071,78.071,78.0619,78.071,10710.0
2021-09-01 14:00:00,86.23,86.23,86.22,86.23,36890.0,78.071,78.071,78.0619,78.071,36890.0
2021-09-01 14:10:00,86.22,86.23,86.22,86.23,16241.0,78.0619,78.071,78.0619,78.071,16241.0
2021-09-01 14:20:00,86.23,86.23,86.22,86.22,17819.0,78.071,78.071,78.0619,78.0619,17819.0
2021-09-01 14:30:00,86.23,86.23,86.22,86.23,15221.0,78.071,78.071,78.0619,78.071,15221.0
2021-09-01 14:40:00,86.23,86.23,86.22,86.23,20737.0,78.071,78.071,78.0619,78.071,20737.0
2021-09-01 14:50:00,86.23,86.23,86.22,86.23,30548.0,78.071,78.071,78.0619,78.071,30548.0
2021-09-01 15:00:00,86.23,86.23,86.22,86.23,9992.0,78.071,78.071,78.0619,78.071,9992.0
2021-09-01 15:10:00,86.23,86.23,86.22,86.23,11216.0,78.071,78.071,78.0619,78.071,11216.0
2021-09-01 15:20:00,86.23,86.23,86.22,86.23,99237.0,78.071,78.071,78.0619,78.071,99237.0
2021-09-01 15:30:00,86.23,86.23,86.22,86.23,45054.0,78.071,78.071,78.0619,78.071,45054.0
2021-09-01 15:40:00,86.23,86.23,86.22,86.23,34502.0,78.071,78.071,78.0619,78.071,34502.0
2021-09-01 15:50:00,86.23,86.23,86.22,86.23,72008.0,78.071,78.071,78.0619,78.071,72008.0
2021-09-02 09:30:00,86.23,86.24,86.23,86.23,81370.0,78.071,78.0801,78.071,78.071,81370.0
2021-09-02 09:40:00,86.24,86.24,86.23,86.23,69497.0,78.0801,78.0801,78.071,78.071,69497.0
2021-09-02 09:50:00,86.23,86.24,86.23,86.23,2931.0,78.071,78.0801,78.071,78.071,2931.0
2021-09-02 10:00:00,86.23,86.24,86.23,86.23,7941.0,78.071,78.0801,78.071,78.071,7941.0
2021-09-02 10:10:00,86.23,86.24,86.23,86.23,40570.0,78.071,78.0801,78.071,78.071,40570.0
2021-09-02 10:20:00,86.23,86.24,86.23,86.24,13866.0,78.071,78.0801,78.071,78.0801,13866.0
2021-09-02 10:30:00,86.23,86.24,86.23,86.23,25680.0,78.071,78.0801,78.071,78.071,25680.0
2021-09-02 10:40:00,86.23,86.24,86.23,86.23,6172.0,78.071,78.0801,78.071,78.071,6172.0
2021-09-02 10:50:00,86.24,86.24,86.23,86.23,2750.0,78.0801,78.0801,78.071,78.071,2750.0
2021-09-02 11:00:00,86.23,86.24,86.23,86.23,10684.0,78.071,78.0801,78.071,78.071,10684.0
2021-09-02 11:10:00,86.23,86.24,86.22,86.22,32213.0,78.071,78.0801,78.0619,78.0619,32213.0
2021-09-02 11:20:00,86.23,86.23,86.22,86.23,6140.0,78.071,78.071,78.0619,78.071,6140.0
2021-09-02 11:30:00,86.23,86.23,86.22,86.23,14509.0,78.071,78.071,78.0619,78.071,14509.0
2021-09-02 11:40:00,86.23,86.23,86.22,86.23,13093.0,78.071,78.071,78.0619,78.071,13093.0
2021-09-02 11:50:00,86.23,86.23,86.22,86.23,52805.0,78.071,78.071,78.0619,78.071,52805.0
2021-09-02 12:00:00,86.23,86.23,86.22,86.23,65845.0,78.071,78.071,78.0619,78.071,65845.0
2021-09-02 12:10:00,86.23,86.23,86.22,86.23,12614.0,78.071,78.071,78.0619,78.071,12614.0
2021-09-02 12:20:00,86.23,86.23,86.22,86.23,29437.0,78.071,78.071,78.0619,78.071,29437.0
2021-09-02 12:30:00,86.23,86.23,86.22,86.23,13541.0,78.071,78.071,78.0619,78.071,13541.0
2021-09-02 12:40:00,86.23,86.23,86.22,86.22,4566.0,78.071,78.071,78.0619,78.0619,4566.0
2021-09-02 12:50:00,86.23,86.23,86.22,86.23,4369.0,78.071,78.071,78.0619,78.071,4369.0
2021-09-02 13:00:00,86.22,86.23,86.22,86.23,12390.0,78.0619,78.071,78.0619,78.071,12390.0
2021-09-02 13:10:00,86.23,86.23,86.22,86.23,4736.0,78.071,78.071,78.0619,78.071,4736.0
2021-09-02 13:20:00,86.23,86.23,86.22,86.23,104537.0,78.071,78.071,78.0619,78.071,104537.0
2021-09-02 13:30:00,86.23,86.23,86.22,86.23,6326.0,78.071,78.071,78.0619,78.071,6326.0
2021-09-02 13:40:00,86.23,86.23,86.22,86.23,18564.0,78.071,78.071,78.0619,78.071,18564.0
2021-09-02 13:50:00,86.23,86.23,86.22,86.22,86166.0,78.071,78.071,78.0619,78.0619,86166.0
2021-09-02 14:00:00,86.23,86.23,86.22,86.23,6983.0,78.071,78.071,78.0619,78.071,6983.0
2021-09-02 14:10:00,86.23,86.23,86.22,86.23,65682.0,78.071,78.071,78.0619,78.071,65682.0
2021-09-02 14:20:00,86.23,86.23,86.22,86.23,8314.0,78.071,78.071,78.0619,78.071,8314.0
2021-09-02 14:30:00,86.23,86.23,86.22,86.23,117908.0,78.071,78.071,78.0619,78.071,117908.0
2021-09-02 14:40:00,86.23,86.23,86.22,86.23,8862.0,78.071,78.071,78.0619,78.071,8862.0
2021-09-02 14:50:00,86.23,86.23,86.22,86.23,14712.0,78.071,78.071,78.0619,78.071,14712.0
2021-09-02 15:00:00,86.22,86.23,86.22,86.23,25925.0,78.0619,78.071,78.0619,78.071,25925.0
2021-09-02 15:10:00,86.23,86.23,86.22,86.23,44223.0,78.071,78.071,78.0619,78.071,44223.0
2021-09-02 15:20:00,86.23,86.23,86.22,86.23,33942.0,78.071,78.071,78.0619,78.071,33942.0
2021-09-02 15:30:00,86.23,86.23,86.22,86.23,68266.0,78.071,78.071,78.0619,78.071,68266.0
2021-09-02 15:40:00,86.23,86.23,86.22,86.23,66899.0,78.071,78.071,78.0619,78.071,66899.0
2021-09-02 15:50:00,86.23,86.23,86.22,86.23,174503.0,78.071,78.071,78.0619,78.071,174503.0
2021-09-03 09:30:00,86.23,86.24,86.23,86.23,210428.0,78.071,78.0801,78.071,78.071,210428.0
2021-09-03 09:40:00,86.23,86.24,86.23,86.23,10582.0,78.071,78.0801,78.071,78.071,10582.0
2021-09-03 09:50:00,86.23,86.24,86.23,86.23,23237.0,78.071,78.0801,78.071,78.071,23237.0
2021-09-03 10:00:00,86.23,86.24,86.23,86.23,22105.0,78.071,78.0801,78.071,78.071,22105.0
2021-09-03 10:10:00,86.23,86.24,86.23,86.23,13389.0,78.071,78.0801,78.071,78.071,13389.0
2021-09-03 10:20:00,86.23,86.24,86.23,86.23,4031.0,78.071,78.0801,78.071,78.071,4031.0
2021-09-03 10:30:00,86.23,86.24,86.23,86.23,14057.0,78.071,78.0801,78.071,78.071,14057.0
2021-09-03 10:40:00,86.24,86.24,86.23,86.23,8629.0,78.0801,78.0801,78.071,78.071,8629.0
2021-09-03 10:50:00,86.23,86.24,86.23,86.23,4481.0,78.071,78.0801,78.071,78.071,4481.0
2021-09-03 11:00:00,86.23,86.24,86.23,86.23,10809.0,78.071,78.0801,78.071,78.071,10809.0
2021-09-03 11:10:00,86.23,86.24,86.23,86.23,27117.0,78.071,78.0801,78.071,78.071,27117.0
2021-09-03 11:20:00,86.24,86.24,86.23,86.23,7447.0,78.0801,78.0801,78.071,78.071,7447.0
2021-09-03 11:30:00,86.23,86.24,86.23,86.23,12665.0,78.071,78.0801,78.071,78.071,12665.0
2021-09-03 11:40:00,86.23,86.24,86.23,86.24,11346.0,78.071,78.0801,78.071,78.0801,11346.0
2021-09-03 11:50:00,86.23,86.24,86.23,86.23,7628.0,78.071,78.0801,78.071,78.071,7628.0
2021-09-03 12:00:00,86.24,86.24,86.23,86.23,17882.0,78.0801,78.0801,78.071,78.071,17882.0
2021-09-03 12:10:00,86.23,86.24,86.23,86.24,3764.0,78.071,78.0801,78.071,78.0801,3764.0
2021-09-03 12:20:00,86.23,86.24,86.23,86.24,21299.0,78.071,78.0801,78.071,78.0801,21299.0
2021-09-03 12:30:00,86.24,86.24,86.23,86.24,71669.0,78.0801,78.0801,78.071,78.0801,71669.0
2021-09-03 12:40:00,86.24,86.24,86.23,86.24,35128.0,78.0801,78.0801,78.071,78.0801,35128.0
2021-09-03 12:50:00,86.24,86.24,86.23,86.24,16218.0,78.0801,78.0801,78.071,78.0801,16218.0
2021-09-03 13:00:00,86.23,86.24,86.23,86.23,7969.0,78.071,78.0801,78.071,78.071,7969.0
2021-09-03 13:10:00,86.23,86.24,86.23,86.23,9363.0,78.071,78.0801,78.071,78.071,9363.0
2021-09-03 13:20:00,86.24,86.24,86.23,86.23,4575.0,78.0801,78.0801,78.071,78.071,4575.0
2021-09-03 13:30:00,86.23,86.24,86.23,86.23,7362.0,78.071,78.0801,78.071,78.071,7362.0
2021-09-03 13:40:00,86.23,86.24,86.23,86.23,31299.0,78.071,78.0801,78.071,78.071,31299.0
2021-09-03 13:50:00,86.23,86.24,86.23,86.23,59457.0,78.071,78.0801,78.071,78.071,59457.0
2021-09-03 14:00:00,86.23,86.24,86.23,86.23,23165.0,78.071,78.0801,78.071,78.071,23165.0
2021-09-03 14:10:00,86.23,86.24,86.23,86.23,13527.0,78.071,78.0801,78.071,78.071,13527.0
2021-09-03 14:20:00,86.23,86.24,86.23,86.23,15616.0,78.071,78.0801,78.071,78.071,15616.0
2021-09-03 14:30:00,86.23,86.24,86.23,86.23,15823.0,78.071,78.0801,78.071,78.071,15823.0
2021-09-03 14:40:00,86.23,86.24,86.23,86.23,11058.0,78.071,78.0801,78.071,78.071,11058.0
2021-09-03 14:50:00,86.23,86.24,86.23,86.24,20860.0,78.071,78.0801,78.071,78.0801,20860.0
2021-09-03 15:00:00,86.23,86.24,86.23,86.23,12230.0,78.071,78.0801,78.071,78.071,12230.0
2021-09-03 15:10:00,86.24,86.24,86.23,86.23,17586.0,78.0801,78.0801,78.071,78.071,17586.0
2021-09-03 15:20:00,86.23,86.24,86.23,86.23,20499.0,78.071,78.0801,78.071,78.071,20499.0
2021-09-03 15:30:00,86.23,86.24,86.23,86.23,14505.0,78.071,78.0801,78.071,78.071,14505.0
2021-09-03 15:40:00,86.24,86.24,86.23,86.23,24593.0,78.0801,78.0801,78.071,78.071,24593.0
2021-09-03 15:50:00,86.23,86.24,86.23,86.23,91871.0,78.071,78.0801,78.071,78.071,91871.0
2021-09-07 09:30:00,86.22,86.22,86.21,86.22,78808.0,78.0619,78.0619,78.0529,78.0619,78808.0
2021-09-07 09:40:00,86.22,86.22,86.21,86.22,58926.0,78.0619,78.0619,78.0529,78.0619,58926.0
2021-09-07 09:50:00,86.22,86.22,86.21,86.21,10871.0,78.0619,78.0619,78.0529,78.0529,10871.0
2021-09-07 10:00:00,86.22,86.22,86.21,86.21,34992.0,78.0619,78.0619,78.0529,78.0529,34992.0
2021-09-07 10:10:00,86.21,86.22,86.21,86.22,21341.0,78.0529,78.0619,78.0529,78.0619,21341.0
2021-09-07 10:20:00,86.21,86.22,86.21,86.21,7630.0,78.0529,78.0619,78.0529,78.0529,7630.0
2021-09-07 10:30:00,86.22,86.22,86.21,86.22,20851.0,78.0619,78.0619,78.0529,78.0619,20851.0
2021-09-07 10:40:00,86.21,86.22,86.21,86.21,9295.0,78.0529,78.0619,78.0529,78.0529,9295.0
2021-09-07 10:50:00,86.21,86.22,86.21,86.21,34238.0,78.0529,78.0619,78.0529,78.0529,34238.0
2021-09-07 11:00:00,86.21,86.22,86.21,86.21,13060.0,78.0529,78.0619,78.0529,78.0529,13060.0
2021-09-07 11:10:00,86.21,86.22,86.21,86.22,16951.0,78.0529,78.0619,78.0529,78.0619,16951.0
2021-09-07 11:20:00,86.21,86.22,86.21,86.21,13004.0,78.0529,78.0619,78.0529,78.0529,13004.0
2021-09-07 11:30:00,86.21,86.22,86.21,86.21,13080.0,78.0529,78.0619,78.0529,78.0529,13080.0
2021-09-07 11:40:00,86.22,86.22,86.21,86.21,8404.0,78.0619,78.0619,78.0529,78.0529,8404.0
2021-09-07 11:50:00,86.21,86.22,86.21,86.22,15923.0,78.0529,78.0619,78.0529,78.0619,15923.0
2021-09-07 12:00:00,86.21,86.22,86.21,86.22,10573.0,78.0529,78.0619,78.0529,78.0619,10573.0
2021-09-07 12:10:00,86.21,86.22,86.21,86.21,26342.0,78.0529,78.0619,78.0529,78.0529,26342.0
2021-09-07 12:20:00,86.21,86.22,86.21,86.21,13478.0,78.0529,78.0619,78.0529,78.0529,13478.0
2021-09-07 12:30:00,86.22,86.22,86.21,86.21,10275.0,78.0619,78.0619,78.0529,78.0529,10275.0
2021-09-07 12:40:00,86.21,86.22,86.21,86.21,8625.0,78.0529,78.0619,78.0529,78.0529,8625.0
2021-09-07 12:50:00,86.21,86.22,86.21,86.21,9279.0,78.0529,78.0619,78.0529,78.0529,9279.0
2021-09-07 13:00:00,86.21,86.22,86.21,86.22,11776.0,78.0529,78.0619,78.0529,78.0619,11776.0
2021-09-07 13:10:00,86.21,86.22,86.21,86.21,20915.0,78.0529,78.0619,78.0529,78.0529,20915.0
2021-09-07 13:20:00,86.21,86.22,86.21,86.22,5575.0,78.0529,78.0619,78.0529,78.0619,5575.0
2021-09-07 13:30:00,86.21,86.22,86.21,86.21,43287.0,78.0529,78.0619,78.0529,78.0529,43287.0
2021-09-07 13:40:00,86.21,86.22,86.21,86.22,44023.0,78.0529,78.0619,78.0529,78.0619,44023.0
2021-09-07 13:50:00,86.21,86.22,86.21,86.21,12366.0,78.0529,78.0619,78.0529,78.0529,12366.0
2021-09-07 14:00:00,86.21,86.22,86.21,86.21,23892.0,78.0529,78.0619,78.0529,78.0529,23892.0
2021-09-07 14:10:00,86.21,86.22,86.21,86.21,43790.0,78.0529,78.0619,78.0529,78.0529,43790.0
2021-09-07 14:20:00,86.21,86.22,86.21,86.21,54040.0,78.0529,78.0619,78.0529,78.0529,54040.0
2021-09-07 14:30:00,86.22,86.22,86.21,86.21,80871.0,78.0619,78.0619,78.0529,78.0529,80871.0
2021-09-07 14:40:00,86.21,86.22,86.21,86.21,37658.0,78.0529,78.0619,78.0529,78.0529,37658.0
2021-09-07 14:50:00,86.21,86.22,86.21,86.21,14640.0,78.0529,78.0619,78.0529,78.0529,14640.0
2021-09-07 15:00:00,86.21,86.22,86.21,86.22,30302.0,78.0529,78.0619,78.0529,78.0619,30302.0
2021-09-07 15:10:00,86.21,86.22,86.21,86.22,14400.0,78.0529,78.0619,78.0529,78.0619,14400.0
2021-09-07 15:20:00,86.21,86.22,86.21,86.22,43290.0,78.0529,78.0619,78.0529,78.0619,43290.0
2021-09-07 15:30:00,86.21,86.22,86.21,86.22,20102.0,78.0529,78.0619,78.0529,78.0619,20102.0
2021-09-07 15:40:00,86.22,86.22,86.21,86.21,30426.0,78.0619,78.0619,78.0529,78.0529,30426.0
2021-09-07 15:50:00,86.21,86.22,86.21,86.22,119428.0,78.0529,78.0619,78.0529,78.0619,119428.0
2021-09-08 09:30:00,86.22,86.23,86.22,86.23,39703.0,78.0619,78.071,78.0619,78.071,39703.0
2021-09-08 09:40:00,86.23,86.23,86.21,86.21,36395.0,78.071,78.071,78.0529,78.0529,36395.0
2021-09-08 09:50:00,86.21,86.22,86.21,86.22,6280.0,78.0529,78.0619,78.0529,78.0619,6280.0
2021-09-08 10:00:00,86.21,86.22,86.21,86.22,18806.0,78.0529,78.0619,78.0529,78.0619,18806.0
2021-09-08 10:10:00,86.22,86.22,86.21,86.21,21914.0,78.0619,78.0619,78.0529,78.0529,21914.0
2021-09-08 10:20:00,86.21,86.22,86.21,86.22,24068.0,78.0529,78.0619,78.0529,78.0619,24068.0
2021-09-08 10:30:00,86.22,86.22,86.21,86.22,54903.0,78.0619,78.0619,78.0529,78.0619,54903.0
2021-09-08 10:40:00,86.22,86.22,86.21,86.22,22432.0,78.0619,78.0619,78.0529,78.0619,22432.0
2021-09-08 10:50:00,86.22,86.22,86.21,86.22,34238.0,78.0619,78.0619,78.0529,78.0619,34238.0
2021-09-08 11:00:00,86.22,86.22,86.21,86.22,18428.0,78.0619,78.0619,78.0529,78.0619,18428.0
2021-09-08 11:10:00,86.22,86.22,86.21,86.22,18331.0,78.0619,78.0619,78.0529,78.0619,18331.0
2021-09-08 11:20:00,86.22,86.22,86.21,86.22,152790.0,78.0619,78.0619,78.0529,78.0619,152790.0
2021-09-08 11:30:00,86.22,86.22,86.21,86.22,4971.0,78.0619,78.0619,78.0529,78.0619,4971.0
2021-09-08 11:40:00,86.22,86.22,86.21,86.22,11004.0,78.0619,78.0619,78.0529,78.0619,11004.0
2021-09-08 11:50:00,86.22,86.22,86.21,86.22,19939.0,78.0619,78.0619,78.0529,78.0619,19939.0
2021-09-08 12:00:00,86.22,86.22,86.21,86.22,13119.0,78.0619,78.0619,78.0529,78.0619,13119.0
2021-09-08 12:10:00,86.22,86.22,86.21,86.22,17478.0,78.0619,78.0619,78.0529,78.0619,17478.0
2021-09-08 12:20:00,86.22,86.22,86.21,86.22,33759.0,78.0619,78.0619,78.0529,78.0619,33759.0
2021-09-08 12:30:00,86.21,86.22,86.21,86.22,7006.0,78.0529,78.0619,78.0529,78.0619,7006.0
2021-09-08 12:40:00,86.22,86.22,86.21,86.22,8117.0,78.0619,78.0619,78.0529,78.0619,8117.0
2021-09-08 12:50:00,86.22,86.22,86.21,86.22,4991.0,78.0619,78.0619,78.0529,78.0619,4991.0
2021-09-08 13:00:00,86.22,86.22,86.21,86.22,35108.0,78.0619,78.0619,78.0529,78.0619,35108.0
2021-09-08 13:10:00,86.22,86.22,86.21,86.22,4958.0,78.0619,78.0619,78.0529,78.0619,4958.0
2021-09-08 13:20:00,86.22,86.22,86.21,86.22,13510.0,78.0619,78.0619,78.0529,78.0619,13510.0
2021-09-08 13:30:00,86.22,86.22,86.21,86.22,5935.0,78.0619,78.0619,78.0529,78.0619,5935.0
2021-09-08 13:40:00,86.22,86.22,86.21,86.22,11848.0,78.0619,78.0619,78.0529,78.0619,11848.0
2021-09-08 13:50:00,86.22,86.22,86.21,86.22,11711.0,78.0619,78.0619,78.0529,78.0619,11711.0
2021-09-08 14:00:00,86.22,86.22,86.21,86.22,10470.0,78.0619,78.0619,78.0529,78.0619,10470.0
2021-09-08 14:10:00,86.22,86.22,86.21,86.22,11517.0,78.0619,78.0619,78.0529,78.0619,11517.0
2021-09-08 14:20:00,86.22,86.22,86.21,86.22,11161.0,78.0619,78.0619,78.0529,78.0619,11161.0
2021-09-08 14:30:00,86.22,86.22,86.21,86.22,9098.0,78.0619,78.0619,78.0529,78.0619,9098.0
2021-09-08 14:40:00,86.22,86.22,86.21,86.22,11701.0,78.0619,78.0619,78.0529,78.0619,11701.0
2021-09-08 14:50:00,86.22,86.22,86.21,86.22,25927.0,78.0619,78.0619,78.0529,78.0619,25927.0
2021-09-08 15:00:00,86.22,86.22,86.21,86.22,17476.0,78.0619,78.0619,78.0529,78.0619,17476.0
2021-09-08 15:10:00,86.22,86.22,86.21,86.21,8822.0,78.0619,78.0619,78.0529,78.0529,8822.0
2021-09-08 15:20:00,86.22,86.22,86.21,86.22,60648.0,78.0619,78.0619,78.0529,78.0619,60648.0
2021-09-08 15:30:00,86.21,86.22,86.21,86.22,42627.0,78.0529,78.0619,78.0529,78.0619,42627.0
2021-09-08 15:40:00,86.22,86.22,86.21,86.22,59663.0,78.0619,78.0619,78.0529,78.0619,59663.0
2021-09-08 15:50:00,86.22,86.22,86.21,86.22,115682.0,78.0619,78.0619,78.0529,78.0619,115682.0
2021-09-09 09:30:00,86.21,86.23,86.21,86.23,88622.0,78.0529,78.071,78.0529,78.071,88622.0
2021-09-09 09:40:00,86.23,86.23,86.22,86.22,61735.0,78.071,78.071,78.0619,78.0619,61735.0
2021-09-09 09:50:00,86.22,86.23,86.22,86.22,33843.0,78.0619,78.071,78.0619,78.0619,33843.0
2021-09-09 10:00:00,86.22,86.23,86.22,86.22,28872.0,78.0619,78.071,78.0619,78.0619,28872.0
2021-09-09 10:10:00,86.23,86.23,86.22,86.23,12969.0,78.071,78.071,78.0619,78.071,12969.0
2021-09-09 10:20:00,86.23,86.23,86.22,86.22,74418.0,78.071,78.071,78.0619,78.0619,74418.0
2021-09-09 10:30:00,86.22,86.23,86.22,86.23,26497.0,78.0619,78.071,78.0619,78.071,26497.0
2021-09-09 10:40:00,86.23,86.23,86.22,86.22,20790.0,78.071,78.071,78.0619,78.0619,20790.0
2021-09-09 10:50:00,86.22,86.23,86.22,86.23,11523.0,78.0619,78.071,78.0619,78.071,11523.0
2021-09-09 11:00:00,86.23,86.23,86.22,86.23,23725.0,78.071,78.071,78.0619,78.071,23725.0
2021-09-09 11:10:00,86.23,86.23,86.22,86.23,13467.0,78.071,78.071,78.0619,78.071,13467.0
2021-09-09 11:20:00,86.23,86.23,86.22,86.22,8512.0,78.071,78.071,78.0619,78.0619,8512.0
2021-09-09 11:30:00,86.23,86.23,86.22,86.23,19725.0,78.071,78.071,78.0619,78.071,19725.0
2021-09-09 11:40:00,86.23,86.23,86.22,86.23,22538.0,78.071,78.071,78.0619,78.071,22538.0
2021-09-09 11:50:00,86.23,86.23,86.22,86.23,8647.0,78.071,78.071,78.0619,78.071,8647.0
2021-09-09 12:00:00,86.23,86.23,86.22,86.23,40534.0,78.071,78.071,78.0619,78.071,40534.0
2021-09-09 12:10:00,86.23,86.23,86.22,86.23,27575.0,78.071,78.071,78.0619,78.071,27575.0
2021-09-09 12:20:00,86.23,86.23,86.22,86.23,19971.0,78.071,78.071,78.0619,78.071,19971.0
2021-09-09 12:30:00,86.23,86.24,86.22,86.23,56173.0,78.071,78.0801,78.0619,78.071,56173.0
2021-09-09 12:40:00,86.23,86.24,86.23,86.23,15096.0,78.071,78.0801,78.071,78.071,15096.0
2021-09-09 12:50:00,86.23,86.24,86.23,86.23,34086.0,78.071,78.0801,78.071,78.071,34086.0
2021-09-09 13:00:00,86.23,86.24,86.23,86.24,37216.0,78.071,78.0801,78.071,78.0801,37216.0
2021-09-09 13:10:00,86.24,86.24,86.23,86.23,3644.0,78.0801,78.0801,78.071,78.071,3644.0
2021-09-09 13:20:00,86.23,86.24,86.23,86.23,10514.0,78.071,78.0801,78.071,78.071,10514.0
2021-09-09 13:30:00,86.23,86.24,86.23,86.24,28099.0,78.071,78.0801,78.071,78.0801,28099.0
2021-09-09 13:40:00,86.23,86.24,86.23,86.23,6042.0,78.071,78.0801,78.071,78.071,6042.0
2021-09-09 13:50:00,86.23,86.24,86.23,86.23,24364.0,78.071,78.0801,78.071,78.071,24364.0
2021-09-09 14:00:00,86.24,86.24,86.23,86.24,15225.0,78.0801,78.0801,78.071,78.0801,15225.0
2021-09-09 14:10:00,86.23,86.24,86.23,86.23,39067.0,78.071,78.0801,78.071,78.071,39067.0
2021-09-09 14:20:00,86.23,86.24,86.23,86.23,23953.0,78.071,78.0801,78.071,78.071,23953.0
2021-09-09 14:30:00,86.23,86.24,86.23,86.23,22303.0,78.071,78.0801,78.071,78.071,22303.0
2021-09-09 14:40:00,86.23,86.24,86.23,86.23,43875.0,78.071,78.0801,78.071,78.071,43875.0
2021-09-09 14:50:00,86.23,86.24,86.23,86.23,21916.0,78.071,78.0801,78.071,78.071,21916.0
2021-09-09 15:00:00,86.23,86.24,86.23,86.23,114817.0,78.071,78.0801,78.071,78.071,114817.0
2021-09-09 15:10:00,86.23,86.24,86.23,86.23,47145.0,78.071,78.0801,78.071,78.071,47145.0
2021-09-09 15:20:00,86.24,86.24,86.23,86.23,33252.0,78.0801,78.0801,78.071,78.071,33252.0
2021-09-09 15:30:00,86.23,86.24,86.23,86.23,42540.0,78.071,78.0801,78.071,78.071,42540.0
2021-09-09 15:40:00,86.23,86.24,86.23,86.23,54382.0,78.071,78.0801,78.071,78.071,54382.0
2021-09-09 15:50:00,86.23,86.24,86.23,86.23,152328.0,78.071,78.0801,78.071,78.071,152328.0
2021-09-10 09:30:00,86.21,86.22,86.21,86.21,32825.0,78.0529,78.0619,78.0529,78.0529,32825.0
2021-09-10 09:40:00,86.21,86.22,86.21,86.21,13795.0,78.0529,78.0619,78.0529,78.0529,13795.0
2021-09-10 09:50:00,86.21,86.22,86.21,86.22,78778.0,78.0529,78.0619,78.0529,78.0619,78778.0
2021-09-10 10:00:00,86.22,86.22,86.21,86.22,39495.0,78.0619,78.0619,78.0529,78.0619,39495.0
2021-09-10 10:10:00,86.23,86.23,86.22,86.23,9285.0,78.071,78.071,78.0619,78.071,9285.0
2021-09-10 10:20:00,86.22,86.23,86.22,86.22,23410.0,78.0619,78.071,78.0619,78.0619,23410.0
2021-09-10 10:30:00,86.23,86.23,86.22,86.23,5168.0,78.071,78.071,78.0619,78.071,5168.0
2021-09-10 10:40:00,86.22,86.23,86.22,86.23,41455.0,78.0619,78.071,78.0619,78.071,41455.0
2021-09-10 10:50:00,86.23,86.23,86.22,86.22,48214.0,78.071,78.071,78.0619,78.0619,48214.0
2021-09-10 11:00:00,86.22,86.23,86.22,86.23,2139.0,78.0619,78.071,78.0619,78.071,2139.0
2021-09-10 11:10:00,86.22,86.23,86.22,86.23,4776.0,78.0619,78.071,78.0619,78.071,4776.0
2021-09-10 11:20:00,86.22,86.23,86.22,86.23,9116.0,78.0619,78.071,78.0619,78.071,9116.0
2021-09-10 11:30:00,86.22,86.23,86.22,86.22,41899.0,78.0619,78.071,78.0619,78.0619,41899.0
2021-09-10 11:40:00,86.22,86.23,86.21,86.22,66466.0,78.0619,78.071,78.0529,78.0619,66466.0
2021-09-10 11:50:00,86.22,86.22,86.21,86.22,19844.0,78.0619,78.0619,78.0529,78.0619,19844.0
2021-09-10 12:00:00,86.21,86.22,86.21,86.21,37594.0,78.0529,78.0619,78.0529,78.0529,37594.0
2021-09-10 12:10:00,86.22,86.22,86.21,86.22,21524.0,78.0619,78.0619,78.0529,78.0619,21524.0
2021-09-10 12:20:00,86.21,86.22,86.21,86.21,11642.0,78.0529,78.0619,78.0529,78.0529,11642.0
2021-09-10 12:30:00,86.22,86.22,86.21,86.21,82206.0,78.0619,78.0619,78.0529,78.0529,82206.0
2021-09-10 12:40:00,86.22,86.22,86.21,86.22,11301.0,78.0619,78.0619,78.0529,78.0619,11301.0
2021-09-10 12:50:00,86.22,86.22,86.21,86.22,15033.0,78.0619,78.0619,78.0529,78.0619,15033.0
2021-09-10 13:00:00,86.22,86.22,86.21,86.22,8260.0,78.0619,78.0619,78.0529,78.0619,8260.0
2021-09-10 13:10:00,86.22,86.22,86.21,86.22,16829.0,78.0619,78.0619,78.0529,78.0619,16829.0
2021-09-10 13:20:00,86.22,86.22,86.21,86.21,5721.0,78.0619,78.0619,78.0529,78.0529,5721.0
2021-09-10 13:30:00,86.22,86.22,86.21,86.22,2517.0,78.0619,78.0619,78.0529,78.0619,2517.0
2021-09-10 13:40:00,86.22,86.22,86.21,86.22,5781.0,78.0619,78.0619,78.0529,78.0619,5781.0
2021-09-10 13:50:00,86.21,86.22,86.21,86.21,17416.0,78.0529,78.0619,78.0529,78.0529,17416.0
2021-09-10 14:00:00,86.22,86.22,86.21,86.22,4422.0,78.0619,78.0619,78.0529,78.0619,4422.0
2021-09-10 14:10:00,86.22,86.22,86.21,86.22,8179.0,78.0619,78.0619,78.0529,78.0619,8179.0
2021-09-10 14:20:00,86.21,86.22,86.21,86.22,4352.0,78.0529,78.0619,78.0529,78.0619,4352.0
2021-09-10 14:30:00,86.22,86.22,86.21,86.22,66549.0,78.0619,78.0619,78.0529,78.0619,66549.0
2021-09-10 14:40:00,86.22,86.22,86.21,86.22,12277.0,78.0619,78.0619,78.0529,78.0619,12277.0
2021-09-10 14:50:00,86.22,86.22,86.21,86.22,21067.0,78.0619,78.0619,78.0529,78.0619,21067.0
2021-09-10 15:00:00,86.22,86.22,86.21,86.22,8199.0,78.0619,78.0619,78.0529,78.0619,8199.0
2021-09-10 15:10:00,86.22,86.22,86.21,86.22,12107.0,78.0619,78.0619,78.0529,78.0619,12107.0
2021-09-10 15:20:00,86.22,86.22,86.21,86.22,6990.0,78.0619,78.0619,78.0529,78.0619,6990.0
2021-09-10 15:30:00,86.22,86.22,86.21,86.22,54998.0,78.0619,78.0619,78.0529,78.0619,54998.0
2021-09-10 15:40:00,86.22,86.22,86.21,86.22,62444.0,78.0619,78.0619,78.0529,78.0619,62444.0
2021-09-10 15:50:00,86.22,86.22,86.21,86.22,146230.0,78.0619,78.0619,78.0529,78.0619,146230.0
2021-09-13 09:30:00,86.22,86.23,86.21,86.23,127988.0,78.0619,78.071,78.0529,78.071,127988.0
2021-09-13 09:40:00,86.22,86.23,86.22,86.23,26996.0,78.0619,78.071,78.0619,78.071,26996.0
2021-09-13 09:50:00,86.23,86.23,86.22,86.23,13605.0,78.071,78.071,78.0619,78.071,13605.0
2021-09-13 10:00:00,86.22,86.23,86.22,86.23,25787.0,78.0619,78.071,78.0619,78.071,25787.0
2021-09-13 10:10:00,86.23,86.23,86.22,86.23,28650.0,78.071,78.071,78.0619,78.071,28650.0
2021-09-13 10:20:00,86.23,86.23,86.22,86.23,75053.0,78.071,78.071,78.0619,78.071,75053.0
2021-09-13 10:30:00,86.23,86.23,86.22,86.23,8693.0,78.071,78.071,78.0619,78.071,8693.0
2021-09-13 10:40:00,86.22,86.23,86.22,86.22,7732.0,78.0619,78.071,78.0619,78.0619,7732.0
2021-09-13 10:50:00,86.23,86.23,86.22,86.23,9105.0,78.071,78.071,78.0619,78.071,9105.0
2021-09-13 11:00:00,86.23,86.23,86.22,86.23,29983.0,78.071,78.071,78.0619,78.071,29983.0
2021-09-13 11:10:00,86.23,86.23,86.22,86.23,25801.0,78.071,78.071,78.0619,78.071,25801.0
2021-09-13 11:20:00,86.23,86.23,86.22,86.23,8450.0,78.071,78.071,78.0619,78.071,8450.0
2021-09-13 11:30:00,86.23,86.23,86.22,86.23,9877.0,78.071,78.071,78.0619,78.071,9877.0
2021-09-13 11:40:00,86.22,86.23,86.22,86.23,10987.0,78.0619,78.071,78.0619,78.071,10987.0
2021-09-13 11:50:00,86.23,86.23,86.22,86.22,5788.0,78.071,78.071,78.0619,78.0619,5788.0
2021-09-13 12:00:00,86.23,86.23,86.22,86.23,36458.0,78.071,78.071,78.0619,78.071,36458.0
2021-09-13 12:10:00,86.23,86.23,86.22,86.23,3387.0,78.071,78.071,78.0619,78.071,3387.0
2021-09-13 12:20:00,86.23,86.23,86.22,86.23,11452.0,78.071,78.071,78.0619,78.071,11452.0
2021-09-13 12:30:00,86.23,86.23,86.22,86.23,10524.0,78.071,78.071,78.0619,78.071,10524.0
2021-09-13 12:40:00,86.23,86.23,86.22,86.23,56870.0,78.071,78.071,78.0619,78.071,56870.0
2021-09-13 12:50:00,86.23,86.23,86.22,86.23,5563.0,78.071,78.071,78.0619,78.071,5563.0
2021-09-13 13:00:00,86.23,86.23,86.22,86.23,7625.0,78.071,78.071,78.0619,78.071,7625.0
2021-09-13 13:10:00,86.23,86.23,86.22,86.22,22575.0,78.071,78.071,78.0619,78.0619,22575.0
2021-09-13 13:20:00,86.23,86.23,86.22,86.23,22486.0,78.071,78.071,78.0619,78.071,22486.0
2021-09-13 13:30:00,86.23,86.23,86.22,86.23,7766.0,78.071,78.071,78.0619,78.071,7766.0
2021-09-13 13:40:00,86.23,86.23,86.22,86.23,21524.0,78.071,78.071,78.0619,78.071,21524.0
2021-09-13 13:50:00,86.23,86.23,86.22,86.23,13304.0,78.071,78.071,78.0619,78.071,13304.0
2021-09-13 14:00:00,86.23,86.23,86.22,86.23,6734.0,78.071,78.071,78.0619,78.071,6734.0
2021-09-13 14:10:00,86.23,86.23,86.22,86.23,15531.0,78.071,78.071,78.0619,78.071,15531.0
2021-09-13 14:20:00,86.23,86.23,86.22,86.23,4853.0,78.071,78.071,78.0619,78.071,4853.0
2021-09-13 14:30:00,86.22,86.23,86.22,86.23,7401.0,78.0619,78.071,78.0619,78.071,7401.0
2021-09-13 14:40:00,86.23,86.23,86.22,86.23,16617.0,78.071,78.071,78.0619,78.071,16617.0
2021-09-13 14:50:00,86.23,86.23,86.22,86.23,9580.0,78.071,78.071,78.0619,78.071,9580.0
2021-09-13 15:00:00,86.23,86.23,86.22,86.23,13972.0,78.071,78.071,78.0619,78.071,13972.0
2021-09-13 15:10:00,86.23,86.23,86.22,86.23,11181.0,78.071,78.071,78.0619,78.071,11181.0
2021-09-13 15:20:00,86.23,86.23,86.22,86.23,14216.0,78.071,78.071,78.0619,78.071,14216.0
2021-09-13 15:30:00,86.23,86.23,86.22,86.23,8290.0,78.071,78.071,78.0619,78.071,8290.0
2021-09-13 15:40:00,86.23,86.23,86.22,86.23,11321.0,78.071,78.071,78.0619,78.071,11321.0
2021-09-13 15:50:00,86.23,86.23,86.22,86.23,129625.0,78.071,78.071,78.0619,78.071,129625.0
2021-09-14 09:30:00,86.24,86.25,86.23,86.24,40875.0,78.0801,78.0891,78.071,78.0801,40875.0
2021-09-14 09:40:00,86.24,86.25,86.24,86.24,60739.0,78.0801,78.0891,78.0801,78.0801,60739.0
2021-09-14 09:50:00,86.25,86.25,86.24,86.24,9975.0,78.0891,78.0891,78.0801,78.0801,9975.0
2021-09-14 10:00:00,86.25,86.25,86.24,86.24,17072.0,78.0891,78.0891,78.0801,78.0801,17072.0
2021-09-14 10:10:00,86.25,86.25,86.24,86.25,8172.0,78.0891,78.0891,78.0801,78.0891,8172.0
2021-09-14 10:20:00,86.25,86.25,86.24,86.24,19273.0,78.0891,78.0891,78.0801,78.0801,19273.0
2021-09-14 10:30:00,86.25,86.25,86.24,86.25,42488.0,78.0891,78.0891,78.0801,78.0891,42488.0
2021-09-14 10:40:00,86.25,86.25,86.24,86.25,12416.0,78.0891,78.0891,78.0801,78.0891,12416.0
2021-09-14 10:50:00,86.25,86.25,86.24,86.25,5538.0,78.0891,78.0891,78.0801,78.0891,5538.0
2021-09-14 11:00:00,86.25,86.25,86.24,86.25,19319.0,78.0891,78.0891,78.0801,78.0891,19319.0
2021-09-14 11:10:00,86.24,86.25,86.24,86.25,46440.0,78.0801,78.0891,78.0801,78.0891,46440.0
2021-09-14 11:20:00,86.25,86.25,86.24,86.25,10402.0,78.0891,78.0891,78.0801,78.0891,10402.0
2021-09-14 11:30:00,86.24,86.25,86.24,86.25,119133.0,78.0801,78.0891,78.0801,78.0891,119133.0
2021-09-14 11:40:00,86.25,86.25,86.24,86.25,13955.0,78.0891,78.0891,78.0801,78.0891,13955.0
2021-09-14 11:50:00,86.25,86.25,86.24,86.25,10700.0,78.0891,78.0891,78.0801,78.0891,10700.0
2021-09-14 12:00:00,86.25,86.25,86.24,86.24,17048.0,78.0891,78.0891,78.0801,78.0801,17048.0
2021-09-14 12:10:00,86.25,86.25,86.24,86.25,6223.0,78.0891,78.0891,78.0801,78.0891,6223.0
2021-09-14 12:20:00,86.25,86.25,86.24,86.25,4006.0,78.0891,78.0891,78.0801,78.0891,4006.0
2021-09-14 12:30:00,86.25,86.25,86.24,86.25,5214.0,78.0891,78.0891,78.0801,78.0891,5214.0
2021-09-14 12:40:00,86.25,86.25,86.24,86.25,6024.0,78.0891,78.0891,78.0801,78.0891,6024.0
2021-09-14 12:50:00,86.24,86.25,86.24,86.25,11229.0,78.0801,78.0891,78.0801,78.0891,11229.0
2021-09-14 13:00:00,86.25,86.25,86.24,86.25,16741.0,78.0891,78.0891,78.0801,78.0891,16741.0
2021-09-14 13:10:00,86.25,86.25,86.24,86.25,8229.0,78.0891,78.0891,78.0801,78.0891,8229.0
2021-09-14 13:20:00,86.25,86.25,86.24,86.25,9193.0,78.0891,78.0891,78.0801,78.0891,9193.0
2021-09-14 13:30:00,86.25,86.25,86.24,86.24,10454.0,78.0891,78.0891,78.0801,78.0801,10454.0
2021-09-14 13:40:00,86.24,86.25,86.24,86.25,11874.0,78.0801,78.0891,78.0801,78.0891,11874.0
2021-09-14 13:50:00,86.25,86.25,86.24,86.25,33081.0,78.0891,78.0891,78.0801,78.0891,33081.0
2021-09-14 14:00:00,86.25,86.25,86.24,86.25,113517.0,78.0891,78.0891,78.0801,78.0891,113517.0
2021-09-14 14:10:00,86.25,86.25,86.24,86.24,21908.0,78.0891,78.0891,78.0801,78.0801,21908.0
2021-09-14 14:20:00,86.25,86.25,86.24,86.25,19001.0,78.0891,78.0891,78.0801,78.0891,19001.0
2021-09-14 14:30:00,86.25,86.25,86.24,86.25,17987.0,78.0891,78.0891,78.0801,78.0891,17987.0
2021-09-14 14:40:00,86.24,86.25,86.24,86.25,18469.0,78.0801,78.0891,78.0801,78.0891,18469.0
2021-09-14 14:50:00,86.24,86.25,86.24,86.25,66790.0,78.0801,78.0891,78.0801,78.0891,66790.0
2021-09-14 15:00:00,86.25,86.25,86.24,86.25,19205.0,78.0891,78.0891,78.0801,78.0891,19205.0
2021-09-14 15:10:00,86.24,86.25,86.24,86.25,27052.0,78.0801,78.0891,78.0801,78.0891,27052.0
2021-09-14 15:20:00,86.24,86.25,86.24,86.24,83261.0,78.0801,78.0891,78.0801,78.0801,83261.0
2021-09-14 15:30:00,86.24,86.25,86.24,86.25,129188.0,78.0801,78.0891,78.0801,78.0891,129188.0
2021-09-14 15:40:00,86.24,86.25,86.24,86.25,45861.0,78.0801,78.0891,78.0801,78.0891,45861.0
2021-09-14 15:50:00,86.24,86.25,86.24,86.24,71434.0,78.0801,78.0891,78.0801,78.0801,71434.0
2021-09-15 09:30:00,86.23,86.24,86.22,86.23,50894.0,78.071,78.0801,78.0619,78.071,50894.0
2021-09-15 09:40:00,86.23,86.24,86.23,86.23,34762.0,78.071,78.0801,78.071,78.071,34762.0
2021-09-15 09:50:00,86.23,86.24,86.23,86.23,43630.0,78.071,78.0801,78.071,78.071,43630.0
2021-09-15 10:00:00,86.23,86.24,86.23,86.24,5535.0,78.071,78.0801,78.071,78.0801,5535.0
2021-09-15 10:10:00,86.24,86.24,86.23,86.24,2234.0,78.0801,78.0801,78.071,78.0801,2234.0
2021-09-15 10:20:00,86.23,86.24,86.23,86.23,4301.0,78.071,78.0801,78.071,78.071,4301.0
2021-09-15 10:30:00,86.24,86.24,86.23,86.23,20071.0,78.0801,78.0801,78.071,78.071,20071.0
2021-09-15 10:40:00,86.24,86.24,86.23,86.23,13399.0,78.0801,78.0801,78.071,78.071,13399.0
2021-09-15 10:50:00,86.23,86.24,86.23,86.23,7417.0,78.071,78.0801,78.071,78.071,7417.0
2021-09-15 11:00:00,86.23,86.24,86.23,86.23,13112.0,78.071,78.0801,78.071,78.071,13112.0
2021-09-15 11:10:00,86.23,86.24,86.23,86.23,60058.0,78.071,78.0801,78.071,78.071,60058.0
2021-09-15 11:20:00,86.23,86.24,86.23,86.23,20722.0,78.071,78.0801,78.071,78.071,20722.0
2021-09-15 11:30:00,86.23,86.24,86.23,86.24,267844.0,78.071,78.0801,78.071,78.0801,267844.0
2021-09-15 11:40:00,86.24,86.24,86.23,86.23,102350.0,78.0801,78.0801,78.071,78.071,102350.0
2021-09-15 11:50:00,86.23,86.24,86.23,86.23,12986.0,78.071,78.0801,78.071,78.071,12986.0
2021-09-15 12:00:00,86.23,86.24,86.22,86.23,117082.0,78.071,78.0801,78.0619,78.071,117082.0
2021-09-15 12:10:00,86.23,86.23,86.22,86.23,20934.0,78.071,78.071,78.0619,78.071,20934.0
2021-09-15 12:20:00,86.23,86.23,86.22,86.23,9058.0,78.071,78.071,78.0619,78.071,9058.0
2021-09-15 12:30:00,86.22,86.23,86.22,86.23,10555.0,78.0619,78.071,78.0619,78.071,10555.0
2021-09-15 12:40:00,86.22,86.23,86.22,86.22,12234.0,78.0619,78.071,78.0619,78.0619,12234.0
2021-09-15 12:50:00,86.22,86.23,86.22,86.22,6813.0,78.0619,78.071,78.0619,78.0619,6813.0
2021-09-15 13:00:00,86.22,86.23,86.22,86.23,4236.0,78.0619,78.071,78.0619,78.071,4236.0
2021-09-15 13:10:00,86.22,86.23,86.22,86.23,9162.0,78.0619,78.071,78.0619,78.071,9162.0
2021-09-15 13:20:00,86.22,86.23,86.22,86.23,5593.0,78.0619,78.071,78.0619,78.071,5593.0
2021-09-15 13:30:00,86.23,86.23,86.22,86.23,45926.0,78.071,78.071,78.0619,78.071,45926.0
2021-09-15 13:40:00,86.23,86.23,86.22,86.22,5191.0,78.071,78.071,78.0619,78.0619,5191.0
2021-09-15 13:50:00,86.22,86.23,86.22,86.22,7470.0,78.0619,78.071,78.0619,78.0619,7470.0
2021-09-15 14:00:00,86.22,86.23,86.22,86.22,21270.0,78.0619,78.071,78.0619,78.0619,21270.0
2021-09-15 14:10:00,86.23,86.23,86.22,86.23,9840.0,78.071,78.071,78.0619,78.071,9840.0
2021-09-15 14:20:00,86.22,86.23,86.22,86.23,42716.0,78.0619,78.071,78.0619,78.071,42716.0
2021-09-15 14:30:00,86.23,86.23,86.22,86.23,73849.0,78.071,78.071,78.0619,78.071,73849.0
2021-09-15 14:40:00,86.23,86.23,86.22,86.23,155266.0,78.071,78.071,78.0619,78.071,155266.0
2021-09-15 14:50:00,86.23,86.23,86.22,86.23,27578.0,78.071,78.071,78.0619,78.071,27578.0
2021-09-15 15:00:00,86.23,86.23,86.22,86.23,12967.0,78.071,78.071,78.0619,78.071,12967.0
2021-09-15 15:10:00,86.23,86.23,86.22,86.23,67677.0,78.071,78.071,78.0619,78.071,67677.0
2021-09-15 15:20:00,86.23,86.23,86.22,86.23,18742.0,78.071,78.071,78.0619,78.071,18742.0
2021-09-15 15:30:00,86.23,86.23,86.22,86.23,29663.0,78.071,78.071,78.0619,78.071,29663.0
2021-09-15 15:40:00,86.23,86.23,86.22,86.23,26284.0,78.071,78.071,78.0619,78.071,26284.0
2021-09-15 15:50:00,86.23,86.24,86.22,86.24,146112.0,78.071,78.0801,78.0619,78.0801,146112.0
2021-09-16 09:30:00,86.21,86.22,86.2,86.2,111856.0,78.0529,78.0619,78.0438,78.0438,111856.0
2021-09-16 09:40:00,86.21,86.21,86.2,86.2,31424.0,78.0529,78.0529,78.0438,78.0438,31424.0
2021-09-16 09:50:00,86.2,86.21,86.2,86.2,14973.0,78.0438,78.0529,78.0438,78.0438,14973.0
2021-09-16 10:00:00,86.21,86.21,86.2,86.21,17233.0,78.0529,78.0529,78.0438,78.0529,17233.0
2021-09-16 10:10:00,86.2,86.21,86.2,86.21,25930.0,78.0438,78.0529,78.0438,78.0529,25930.0
2021-09-16 10:20:00,86.21,86.21,86.2,86.2,17182.0,78.0529,78.0529,78.0438,78.0438,17182.0
2021-09-16 10:30:00,86.2,86.21,86.2,86.21,28359.0,78.0438,78.0529,78.0438,78.0529,28359.0
2021-09-16 10:40:00,86.2,86.21,86.2,86.2,7809.0,78.0438,78.0529,78.0438,78.0438,7809.0
2021-09-16 10:50:00,86.21,86.21,86.2,86.2,12064.0,78.0529,78.0529,78.0438,78.0438,12064.0
2021-09-16 11:00:00,86.21,86.22,86.2,86.22,83934.0,78.0529,78.0619,78.0438,78.0619,83934.0
2021-09-16 11:10:00,86.21,86.22,86.21,86.21,13920.0,78.0529,78.0619,78.0529,78.0529,13920.0
2021-09-16 11:20:00,86.21,86.22,86.21,86.22,27301.0,78.0529,78.0619,78.0529,78.0619,27301.0
2021-09-16 11:30:00,86.21,86.22,86.21,86.21,4644.0,78.0529,78.0619,78.0529,78.0529,4644.0
2021-09-16 11:40:00,86.22,86.22,86.21,86.21,5258.0,78.0619,78.0619,78.0529,78.0529,5258.0
2021-09-16 11:50:00,86.22,86.22,86.21,86.21,5961.0,78.0619,78.0619,78.0529,78.0529,5961.0
2021-09-16 12:00:00,86.22,86.22,86.21,86.22,3935.0,78.0619,78.0619,78.0529,78.0619,3935.0
2021-09-16 12:10:00,86.21,86.22,86.21,86.22,11826.0,78.0529,78.0619,78.0529,78.0619,11826.0
2021-09-16 12:20:00,86.21,86.22,86.21,86.22,12319.0,78.0529,78.0619,78.0529,78.0619,12319.0
2021-09-16 12:30:00,86.22,86.22,86.21,86.22,1739.0,78.0619,78.0619,78.0529,78.0619,1739.0
2021-09-16 12:40:00,86.21,86.22,86.21,86.22,12988.0,78.0529,78.0619,78.0529,78.0619,12988.0
2021-09-16 12:50:00,86.21,86.22,86.21,86.22,8172.0,78.0529,78.0619,78.0529,78.0619,8172.0
2021-09-16 13:00:00,86.22,86.22,86.21,86.22,15673.0,78.0619,78.0619,78.0529,78.0619,15673.0
2021-09-16 13:10:00,86.22,86.22,86.21,86.22,7858.0,78.0619,78.0619,78.0529,78.0619,7858.0
2021-09-16 13:20:00,86.21,86.22,86.21,86.21,12481.0,78.0529,78.0619,78.0529,78.0529,12481.0
2021-09-16 13:30:00,86.22,86.22,86.21,86.22,5866.0,78.0619,78.0619,78.0529,78.0619,5866.0
2021-09-16 13:40:00,86.22,86.22,86.21,86.22,10504.0,78.0619,78.0619,78.0529,78.0619,10504.0
2021-09-16 13:50:00,86.22,86.22,86.21,86.22,10097.0,78.0619,78.0619,78.0529,78.0619,10097.0
2021-09-16 14:00:00,86.22,86.22,86.21,86.22,6350.0,78.0619,78.0619,78.0529,78.0619,6350.0
2021-09-16 14:10:00,86.22,86.22,86.21,86.22,70969.0,78.0619,78.0619,78.0529,78.0619,70969.0
2021-09-16 14:20:00,86.22,86.22,86.21,86.22,9732.0,78.0619,78.0619,78.0529,78.0619,9732.0
2021-09-16 14:30:00,86.22,86.22,86.21,86.22,30312.0,78.0619,78.0619,78.0529,78.0619,30312.0
2021-09-16 14:40:00,86.22,86.22,86.21,86.22,27858.0,78.0619,78.0619,78.0529,78.0619,27858.0
2021-09-16 14:50:00,86.22,86.22,86.21,86.22,30046.0,78.0619,78.0619,78.0529,78.0619,30046.0
2021-09-16 15:00:00,86.22,86.22,86.21,86.22,11253.0,78.0619,78.0619,78.0529,78.0619,11253.0
2021-09-16 15:10:00,86.22,86.22,86.21,86.22,67275.0,78.0619,78.0619,78.0529,78.0619,67275.0
2021-09-16 15:20:00,86.22,86.22,86.21,86.22,47792.0,78.0619,78.0619,78.0529,78.0619,47792.0
2021-09-16 15:30:00,86.22,86.22,86.21,86.22,33349.0,78.0619,78.0619,78.0529,78.0619,33349.0
2021-09-16 15:40:00,86.22,86.22,86.21,86.22,50447.0,78.0619,78.0619,78.0529,78.0619,50447.0
2021-09-16 15:50:00,86.21,86.22,86.21,86.21,56291.0,78.0529,78.0619,78.0529,78.0529,56291.0
2021-09-17 09:30:00,86.2,86.2,86.19,86.2,53727.0,78.0438,78.0438,78.0348,78.0438,53727.0
2021-09-17 09:40:00,86.2,86.2,86.19,86.2,10665.0,78.0438,78.0438,78.0348,78.0438,10665.0
2021-09-17 09:50:00,86.2,86.2,86.19,86.2,924307.0,78.0438,78.0438,78.0348,78.0438,924307.0
2021-09-17 10:00:00,86.2,86.2,86.19,86.2,28860.0,78.0438,78.0438,78.0348,78.0438,28860.0
2021-09-17 10:10:00,86.2,86.2,86.19,86.2,285409.0,78.0438,78.0438,78.0348,78.0438,285409.0
2021-09-17 10:20:00,86.2,86.2,86.19,86.2,19334.0,78.0438,78.0438,78.0348,78.0438,19334.0
2021-09-17 10:30:00,86.2,86.2,86.19,86.19,12476.0,78.0438,78.0438,78.0348,78.0348,12476.0
2021-09-17 10:40:00,86.2,86.2,86.19,86.2,100792.0,78.0438,78.0438,78.0348,78.0438,100792.0
2021-09-17 10:50:00,86.2,86.2,86.19,86.19,9583.0,78.0438,78.0438,78.0348,78.0348,9583.0
2021-09-17 11:00:00,86.2,86.2,86.19,86.2,3157.0,78.0438,78.0438,78.0348,78.0438,3157.0
2021-09-17 11:10:00,86.2,86.2,86.19,86.2,35039.0,78.0438,78.0438,78.0348,78.0438,35039.0
2021-09-17 11:20:00,86.2,86.2,86.19,86.2,21322.0,78.0438,78.0438,78.0348,78.0438,21322.0
2021-09-17 11:30:00,86.2,86.2,86.19,86.19,57814.0,78.0438,78.0438,78.0348,78.0348,57814.0
2021-09-17 11:40:00,86.2,86.2,86.19,86.2,22463.0,78.0438,78.0438,78.0348,78.0438,22463.0
2021-09-17 11:50:00,86.2,86.2,86.19,86.2,3399.0,78.0438,78.0438,78.0348,78.0438,3399.0
2021-09-17 12:00:00,86.19,86.2,86.19,86.2,4460.0,78.0348,78.0438,78.0348,78.0438,4460.0
2021-09-17 12:10:00,86.2,86.2,86.19,86.2,3930.0,78.0438,78.0438,78.0348,78.0438,3930.0
2021-09-17 12:20:00,86.19,86.2,86.19,86.2,28269.0,78.0348,78.0438,78.0348,78.0438,28269.0
2021-09-17 12:30:00,86.19,86.2,86.19,86.2,13629.0,78.0348,78.0438,78.0348,78.0438,13629.0
2021-09-17 12:40:00,86.2,86.2,86.19,86.2,7246.0,78.0438,78.0438,78.0348,78.0438,7246.0
2021-09-17 12:50:00,86.2,86.2,86.19,86.19,30772.0,78.0438,78.0438,78.0348,78.0348,30772.0
2021-09-17 13:00:00,86.2,86.2,86.19,86.2,14983.0,78.0438,78.0438,78.0348,78.0438,14983.0
2021-09-17 13:10:00,86.2,86.2,86.19,86.2,16108.0,78.0438,78.0438,78.0348,78.0438,16108.0
2021-09-17 13:20:00,86.2,86.2,86.19,86.2,8060.0,78.0438,78.0438,78.0348,78.0438,8060.0
2021-09-17 13:30:00,86.2,86.2,86.19,86.2,6541.0,78.0438,78.0438,78.0348,78.0438,6541.0
2021-09-17 13:40:00,86.2,86.2,86.19,86.2,15704.0,78.0438,78.0438,78.0348,78.0438,15704.0
2021-09-17 13:50:00,86.19,86.2,86.19,86.2,13650.0,78.0348,78.0438,78.0348,78.0438,13650.0
2021-09-17 14:00:00,86.2,86.2,86.19,86.2,15227.0,78.0438,78.0438,78.0348,78.0438,15227.0
2021-09-17 14:10:00,86.2,86.2,86.19,86.2,4655.0,78.0438,78.0438,78.0348,78.0438,4655.0
2021-09-17 14:20:00,86.2,86.2,86.19,86.2,58743.0,78.0438,78.0438,78.0348,78.0438,58743.0
2021-09-17 14:30:00,86.19,86.2,86.19,86.2,15027.0,78.0348,78.0438,78.0348,78.0438,15027.0
2021-09-17 14:40:00,86.19,86.2,86.19,86.2,18662.0,78.0348,78.0438,78.0348,78.0438,18662.0
2021-09-17 14:50:00,86.2,86.2,86.19,86.2,13738.0,78.0438,78.0438,78.0348,78.0438,13738.0
2021-09-17 15:00:00,86.19,86.2,86.19,86.2,40713.0,78.0348,78.0438,78.0348,78.0438,40713.0
2021-09-17 15:10:00,86.2,86.2,86.19,86.2,25333.0,78.0438,78.0438,78.0348,78.0438,25333.0
2021-09-17 15:20:00,86.19,86.2,86.19,86.2,26458.0,78.0348,78.0438,78.0348,78.0438,26458.0
2021-09-17 15:30:00,86.2,86.2,86.19,86.2,299668.0,78.0438,78.0438,78.0348,78.0438,299668.0
2021-09-17 15:40:00,86.2,86.2,86.19,86.19,44191.0,78.0438,78.0438,78.0348,78.0348,44191.0
2021-09-17 15:50:00,86.19,86.2,86.19,86.2,138383.0,78.0348,78.0438,78.0348,78.0438,138383.0
2021-09-20 09:30:00,86.21,86.22,86.21,86.21,49974.0,78.0529,78.0619,78.0529,78.0529,49974.0
2021-09-20 09:40:00,86.21,86.22,86.2,86.2,56873.0,78.0529,78.0619,78.0438,78.0438,56873.0
2021-09-20 09:50:00,86.21,86.21,86.2,86.21,30812.0,78.0529,78.0529,78.0438,78.0529,30812.0
2021-09-20 10:00:00,86.2,86.22,86.2,86.21,146625.0,78.0438,78.0619,78.0438,78.0529,146625.0
2021-09-20 10:10:00,86.22,86.22,86.21,86.21,121654.0,78.0619,78.0619,78.0529,78.0529,121654.0
2021-09-20 10:20:00,86.22,86.22,86.21,86.21,25711.0,78.0619,78.0619,78.0529,78.0529,25711.0
2021-09-20 10:30:00,86.22,86.22,86.21,86.22,17178.0,78.0619,78.0619,78.0529,78.0619,17178.0
2021-09-20 10:40:00,86.22,86.22,86.21,86.22,11117.0,78.0619,78.0619,78.0529,78.0619,11117.0
2021-09-20 10:50:00,86.22,86.22,86.21,86.22,12228.0,78.0619,78.0619,78.0529,78.0619,12228.0
2021-09-20 11:00:00,86.22,86.22,86.21,86.22,33111.0,78.0619,78.0619,78.0529,78.0619,33111.0
2021-09-20 11:10:00,86.22,86.22,86.21,86.21,21598.0,78.0619,78.0619,78.0529,78.0529,21598.0
2021-09-20 11:20:00,86.21,86.22,86.21,86.22,12174.0,78.0529,78.0619,78.0529,78.0619,12174.0
2021-09-20 11:30:00,86.22,86.22,86.21,86.22,8586.0,78.0619,78.0619,78.0529,78.0619,8586.0
2021-09-20 11:40:00,86.22,86.22,86.21,86.22,7578.0,78.0619,78.0619,78.0529,78.0619,7578.0
2021-09-20 11:50:00,86.22,86.22,86.21,86.22,99096.0,78.0619,78.0619,78.0529,78.0619,99096.0
2021-09-20 12:00:00,86.22,86.22,86.21,86.22,140780.0,78.0619,78.0619,78.0529,78.0619,140780.0
2021-09-20 12:10:00,86.21,86.22,86.21,86.22,236103.0,78.0529,78.0619,78.0529,78.0619,236103.0
2021-09-20 12:20:00,86.22,86.22,86.21,86.22,6585.0,78.0619,78.0619,78.0529,78.0619,6585.0
2021-09-20 12:30:00,86.22,86.22,86.21,86.22,27085.0,78.0619,78.0619,78.0529,78.0619,27085.0
2021-09-20 12:40:00,86.22,86.22,86.21,86.22,17677.0,78.0619,78.0619,78.0529,78.0619,17677.0
2021-09-20 12:50:00,86.22,86.22,86.21,86.22,11758.0,78.0619,78.0619,78.0529,78.0619,11758.0
2021-09-20 13:00:00,86.22,86.22,86.21,86.21,31912.0,78.0619,78.0619,78.0529,78.0529,31912.0
2021-09-20 13:10:00,86.22,86.22,86.21,86.22,40549.0,78.0619,78.0619,78.0529,78.0619,40549.0
2021-09-20 13:20:00,86.22,86.22,86.21,86.22,24083.0,78.0619,78.0619,78.0529,78.0619,24083.0
2021-09-20 13:30:00,86.22,86.22,86.21,86.21,18987.0,78.0619,78.0619,78.0529,78.0529,18987.0
2021-09-20 13:40:00,86.22,86.22,86.21,86.22,16291.0,78.0619,78.0619,78.0529,78.0619,16291.0
2021-09-20 13:50:00,86.21,86.22,86.21,86.22,20938.0,78.0529,78.0619,78.0529,78.0619,20938.0
2021-09-20 14:00:00,86.22,86.22,86.21,86.22,32989.0,78.0619,78.0619,78.0529,78.0619,32989.0
2021-09-20 14:10:00,86.22,86.22,86.21,86.22,53677.0,78.0619,78.0619,78.0529,78.0619,53677.0
2021-09-20 14:20:00,86.22,86.22,86.21,86.22,14148.0,78.0619,78.0619,78.0529,78.0619,14148.0
2021-09-20 14:30:00,86.22,86.22,86.21,86.22,41337.0,78.0619,78.0619,78.0529,78.0619,41337.0
2021-09-20 14:40:00,86.22,86.22,86.21,86.22,34991.0,78.0619,78.0619,78.0529,78.0619,34991.0
2021-09-20 14:50:00,86.22,86.22,86.21,86.22,10965.0,78.0619,78.0619,78.0529,78.0619,10965.0
2021-09-20 15:00:00,86.21,86.22,86.21,86.22,379908.0,78.0529,78.0619,78.0529,78.0619,379908.0
2021-09-20 15:10:00,86.22,86.22,86.21,86.22,29177.0,78.0619,78.0619,78.0529,78.0619,29177.0
2021-09-20 15:20:00,86.21,86.22,86.21,86.22,126551.0,78.0529,78.0619,78.0529,78.0619,126551.0
2021-09-20 15:30:00,86.22,86.22,86.21,86.22,19228.0,78.0619,78.0619,78.0529,78.0619,19228.0
2021-09-20 15:40:00,86.22,86.22,86.21,86.22,44213.0,78.0619,78.0619,78.0529,78.0619,44213.0
2021-09-20 15:50:00,86.22,86.22,86.21,86.21,147634.0,78.0619,78.0619,78.0529,78.0529,147634.0
2021-09-21 09:30:00,86.22,86.23,86.22,86.23,43191.0,78.0619,78.071,78.0619,78.071,43191.0
2021-09-21 09:40:00,86.23,86.23,86.22,86.23,37515.0,78.071,78.071,78.0619,78.071,37515.0
2021-09-21 09:50:00,86.23,86.23,86.22,86.23,15680.0,78.071,78.071,78.0619,78.071,15680.0
2021-09-21 10:00:00,86.23,86.23,86.22,86.23,52047.0,78.071,78.071,78.0619,78.071,52047.0
2021-09-21 10:10:00,86.23,86.23,86.22,86.22,22419.0,78.071,78.071,78.0619,78.0619,22419.0
2021-09-21 10:20:00,86.23,86.23,86.22,86.22,4201.0,78.071,78.071,78.0619,78.0619,4201.0
2021-09-21 10:30:00,86.23,86.23,86.22,86.23,17034.0,78.071,78.071,78.0619,78.071,17034.0
2021-09-21 10:40:00,86.23,86.23,86.22,86.23,135343.0,78.071,78.071,78.0619,78.071,135343.0
2021-09-21 10:50:00,86.23,86.24,86.22,86.23,32141.0,78.071,78.0801,78.0619,78.071,32141.0
2021-09-21 11:00:00,86.23,86.24,86.23,86.23,6560.0,78.071,78.0801,78.071,78.071,6560.0
2021-09-21 11:10:00,86.23,86.24,86.23,86.23,10893.0,78.071,78.0801,78.071,78.071,10893.0
2021-09-21 11:20:00,86.23,86.24,86.23,86.23,12229.0,78.071,78.0801,78.071,78.071,12229.0
2021-09-21 11:30:00,86.23,86.24,86.23,86.23,7548.0,78.071,78.0801,78.071,78.071,7548.0
2021-09-21 11:40:00,86.23,86.24,86.23,86.23,34622.0,78.071,78.0801,78.071,78.071,34622.0
2021-09-21 11:50:00,86.23,86.24,86.22,86.23,166024.0,78.071,78.0801,78.0619,78.071,166024.0
2021-09-21 12:00:00,86.23,86.23,86.22,86.23,24012.0,78.071,78.071,78.0619,78.071,24012.0
2021-09-21 12:10:00,86.22,86.23,86.22,86.22,7599.0,78.0619,78.071,78.0619,78.0619,7599.0
2021-09-21 12:20:00,86.22,86.23,86.22,86.22,5106.0,78.0619,78.071,78.0619,78.0619,5106.0
2021-09-21 12:30:00,86.22,86.23,86.22,86.23,13494.0,78.0619,78.071,78.0619,78.071,13494.0
2021-09-21 12:40:00,86.23,86.23,86.22,86.23,6027.0,78.071,78.071,78.0619,78.071,6027.0
2021-09-21 12:50:00,86.23,86.23,86.22,86.23,9474.0,78.071,78.071,78.0619,78.071,9474.0
2021-09-21 13:00:00,86.23,86.23,86.22,86.22,38586.0,78.071,78.071,78.0619,78.0619,38586.0
2021-09-21 13:10:00,86.22,86.23,86.22,86.23,19753.0,78.0619,78.071,78.0619,78.071,19753.0
2021-09-21 13:20:00,86.22,86.23,86.22,86.22,13382.0,78.0619,78.071,78.0619,78.0619,13382.0
2021-09-21 13:30:00,86.22,86.23,86.22,86.22,169384.0,78.0619,78.071,78.0619,78.0619,169384.0
2021-09-21 13:40:00,86.23,86.23,86.22,86.22,11526.0,78.071,78.071,78.0619,78.0619,11526.0
2021-09-21 13:50:00,86.23,86.23,86.22,86.22,9163.0,78.071,78.071,78.0619,78.0619,9163.0
2021-09-21 14:00:00,86.22,86.23,86.22,86.22,24280.0,78.0619,78.071,78.0619,78.0619,24280.0
2021-09-21 14:10:00,86.22,86.23,86.22,86.23,46926.0,78.0619,78.071,78.0619,78.071,46926.0
2021-09-21 14:20:00,86.22,86.23,86.22,86.22,108280.0,78.0619,78.071,78.0619,78.0619,108280.0
2021-09-21 14:30:00,86.22,86.23,86.22,86.23,48826.0,78.0619,78.071,78.0619,78.071,48826.0
2021-09-21 14:40:00,86.22,86.23,86.22,86.22,15486.0,78.0619,78.071,78.0619,78.0619,15486.0
2021-09-21 14:50:00,86.22,86.23,86.22,86.22,16603.0,78.0619,78.071,78.0619,78.0619,16603.0
2021-09-21 15:00:00,86.22,86.23,86.22,86.22,11784.0,78.0619,78.071,78.0619,78.0619,11784.0
2021-09-21 15:10:00,86.23,86.23,86.22,86.22,46257.0,78.071,78.071,78.0619,78.0619,46257.0
2021-09-21 15:20:00,86.22,86.23,86.22,86.22,13990.0,78.0619,78.071,78.0619,78.0619,13990.0
2021-09-21 15:30:00,86.22,86.23,86.22,86.22,14458.0,78.0619,78.071,78.0619,78.0619,14458.0
2021-09-21 15:40:00,86.22,86.23,86.22,86.22,40065.0,78.0619,78.071,78.0619,78.0619,40065.0
2021-09-21 15:50:00,86.23,86.23,86.22,86.22,238170.0,78.071,78.071,78.0619,78.0619,238170.0
2021-09-22 09:30:00,86.21,86.21,86.2,86.2,52982.0,78.0529,78.0529,78.0438,78.0438,52982.0
2021-09-22 09:40:00,86.21,86.21,86.2,86.2,66330.0,78.0529,78.0529,78.0438,78.0438,66330.0
2021-09-22 09:50:00,86.2,86.21,86.2,86.2,4385.0,78.0438,78.0529,78.0438,78.0438,4385.0
2021-09-22 10:00:00,86.21,86.21,86.2,86.2,21097.0,78.0529,78.0529,78.0438,78.0438,21097.0
2021-09-22 10:10:00,86.2,86.21,86.2,86.21,78948.0,78.0438,78.0529,78.0438,78.0529,78948.0
2021-09-22 10:20:00,86.21,86.21,86.2,86.21,52198.0,78.0529,78.0529,78.0438,78.0529,52198.0
2021-09-22 10:30:00,86.21,86.21,86.2,86.2,6342.0,78.0529,78.0529,78.0438,78.0438,6342.0
2021-09-22 10:40:00,86.21,86.21,86.2,86.2,19231.0,78.0529,78.0529,78.0438,78.0438,19231.0
2021-09-22 10:50:00,86.2,86.21,86.2,86.2,6055.0,78.0438,78.0529,78.0438,78.0438,6055.0
2021-09-22 11:00:00,86.2,86.21,86.2,86.2,29106.0,78.0438,78.0529,78.0438,78.0438,29106.0
2021-09-22 11:10:00,86.2,86.21,86.2,86.2,13675.0,78.0438,78.0529,78.0438,78.0438,13675.0
2021-09-22 11:20:00,86.2,86.21,86.2,86.2,93074.0,78.0438,78.0529,78.0438,78.0438,93074.0
2021-09-22 11:30:00,86.2,86.21,86.2,86.2,16792.0,78.0438,78.0529,78.0438,78.0438,16792.0
2021-09-22 11:40:00,86.2,86.21,86.2,86.2,53997.0,78.0438,78.0529,78.0438,78.0438,53997.0
2021-09-22 11:50:00,86.2,86.21,86.2,86.21,23292.0,78.0438,78.0529,78.0438,78.0529,23292.0
2021-09-22 12:00:00,86.21,86.21,86.2,86.21,9641.0,78.0529,78.0529,78.0438,78.0529,9641.0
2021-09-22 12:10:00,86.21,86.21,86.2,86.21,15459.0,78.0529,78.0529,78.0438,78.0529,15459.0
2021-09-22 12:20:00,86.21,86.21,86.2,86.21,11894.0,78.0529,78.0529,78.0438,78.0529,11894.0
2021-09-22 12:30:00,86.21,86.21,86.2,86.21,12673.0,78.0529,78.0529,78.0438,78.0529,12673.0
2021-09-22 12:40:00,86.21,86.21,86.2,86.2,11082.0,78.0529,78.0529,78.0438,78.0438,11082.0
2021-09-22 12:50:00,86.2,86.21,86.2,86.21,19285.0,78.0438,78.0529,78.0438,78.0529,19285.0
2021-09-22 13:00:00,86.21,86.21,86.2,86.2,13387.0,78.0529,78.0529,78.0438,78.0438,13387.0
2021-09-22 13:10:00,86.21,86.21,86.2,86.21,14273.0,78.0529,78.0529,78.0438,78.0529,14273.0
2021-09-22 13:20:00,86.21,86.22,86.2,86.21,18812.0,78.0529,78.0619,78.0438,78.0529,18812.0
2021-09-22 13:30:00,86.22,86.22,86.21,86.22,19554.0,78.0619,78.0619,78.0529,78.0619,19554.0
2021-09-22 13:40:00,86.22,86.22,86.21,86.22,33683.0,78.0619,78.0619,78.0529,78.0619,33683.0
2021-09-22 13:50:00,86.22,86.23,86.21,86.22,45239.0,78.0619,78.071,78.0529,78.0619,45239.0
2021-09-22 14:00:00,86.21,86.22,86.19,86.21,119394.0,78.0529,78.0619,78.0348,78.0529,119394.0
2021-09-22 14:10:00,86.21,86.22,86.2,86.2,28092.0,78.0529,78.0619,78.0438,78.0438,28092.0
2021-09-22 14:20:00,86.2,86.21,86.2,86.2,25980.0,78.0438,78.0529,78.0438,78.0438,25980.0
2021-09-22 14:30:00,86.2,86.22,86.2,86.2,56046.0,78.0438,78.0619,78.0438,78.0438,56046.0
2021-09-22 14:40:00,86.2,86.21,86.16,86.17,67395.0,78.0438,78.0529,78.0076,78.0167,67395.0
2021-09-22 14:50:00,86.17,86.18,86.17,86.17,18796.0,78.0167,78.0257,78.0167,78.0167,18796.0
2021-09-22 15:00:00,86.17,86.19,86.17,86.19,23250.0,78.0167,78.0348,78.0167,78.0348,23250.0
2021-09-22 15:10:00,86.19,86.19,86.18,86.19,56122.0,78.0348,78.0348,78.0257,78.0348,56122.0
2021-09-22 15:20:00,86.19,86.19,86.18,86.19,37819.0,78.0348,78.0348,78.0257,78.0348,37819.0
2021-09-22 15:30:00,86.18,86.19,86.17,86.17,70267.0,78.0257,78.0348,78.0167,78.0167,70267.0
2021-09-22 15:40:00,86.17,86.18,86.17,86.17,72945.0,78.0167,78.0257,78.0167,78.0167,72945.0
2021-09-22 15:50:00,86.17,86.18,86.17,86.18,64011.0,78.0167,78.0257,78.0167,78.0257,64011.0
2021-09-23 09:30:00,86.15,86.16,86.15,86.15,69993.0,77.9986,78.0076,77.9986,77.9986,69993.0
2021-09-23 09:40:00,86.15,86.16,86.15,86.15,92986.0,77.9986,78.0076,77.9986,77.9986,92986.0
2021-09-23 09:50:00,86.15,86.16,86.15,86.15,9545.0,77.9986,78.0076,77.9986,77.9986,9545.0
2021-09-23 10:00:00,86.16,86.16,86.15,86.15,61235.0,78.0076,78.0076,77.9986,77.9986,61235.0
2021-09-23 10:10:00,86.16,86.16,86.15,86.15,166031.0,78.0076,78.0076,77.9986,77.9986,166031.0
2021-09-23 10:20:00,86.15,86.16,86.15,86.15,19675.0,77.9986,78.0076,77.9986,77.9986,19675.0
2021-09-23 10:30:00,86.15,86.16,86.15,86.15,6814.0,77.9986,78.0076,77.9986,77.9986,6814.0
2021-09-23 10:40:00,86.15,86.16,86.15,86.15,15530.0,77.9986,78.0076,77.9986,77.9986,15530.0
2021-09-23 10:50:00,86.16,86.16,86.15,86.16,25928.0,78.0076,78.0076,77.9986,78.0076,25928.0
2021-09-23 11:00:00,86.15,86.16,86.15,86.15,72233.0,77.9986,78.0076,77.9986,77.9986,72233.0
2021-09-23 11:10:00,86.16,86.16,86.14,86.14,136148.0,78.0076,78.0076,77.9895,77.9895,136148.0
2021-09-23 11:20:00,86.14,86.15,86.14,86.15,28501.0,77.9895,77.9986,77.9895,77.9986,28501.0
2021-09-23 11:30:00,86.15,86.15,86.14,86.15,54614.0,77.9986,77.9986,77.9895,77.9986,54614.0
2021-09-23 11:40:00,86.15,86.15,86.14,86.15,7511.0,77.9986,77.9986,77.9895,77.9986,7511.0
2021-09-23 11:50:00,86.15,86.15,86.14,86.15,16556.0,77.9986,77.9986,77.9895,77.9986,16556.0
2021-09-23 12:00:00,86.15,86.15,86.14,86.15,12594.0,77.9986,77.9986,77.9895,77.9986,12594.0
2021-09-23 12:10:00,86.15,86.15,86.14,86.15,62986.0,77.9986,77.9986,77.9895,77.9986,62986.0
2021-09-23 12:20:00,86.15,86.15,86.14,86.15,9512.0,77.9986,77.9986,77.9895,77.9986,9512.0
2021-09-23 12:30:00,86.14,86.15,86.14,86.14,7621.0,77.9895,77.9986,77.9895,77.9895,7621.0
2021-09-23 12:40:00,86.15,86.15,86.14,86.15,6713.0,77.9986,77.9986,77.9895,77.9986,6713.0
2021-09-23 12:50:00,86.14,86.15,86.14,86.15,10828.0,77.9895,77.9986,77.9895,77.9986,10828.0
2021-09-23 13:00:00,86.15,86.15,86.14,86.15,11972.0,77.9986,77.9986,77.9895,77.9986,11972.0
2021-09-23 13:10:00,86.15,86.15,86.14,86.15,19849.0,77.9986,77.9986,77.9895,77.9986,19849.0
2021-09-23 13:20:00,86.15,86.15,86.14,86.14,10006.0,77.9986,77.9986,77.9895,77.9895,10006.0
2021-09-23 13:30:00,86.15,86.15,86.14,86.15,15314.0,77.9986,77.9986,77.9895,77.9986,15314.0
2021-09-23 13:40:00,86.15,86.15,86.14,86.15,21507.0,77.9986,77.9986,77.9895,77.9986,21507.0
2021-09-23 13:50:00,86.15,86.15,86.14,86.15,24280.0,77.9986,77.9986,77.9895,77.9986,24280.0
2021-09-23 14:00:00,86.15,86.15,86.14,86.14,7363.0,77.9986,77.9986,77.9895,77.9895,7363.0
2021-09-23 14:10:00,86.15,86.15,86.14,86.15,28546.0,77.9986,77.9986,77.9895,77.9986,28546.0
2021-09-23 14:20:00,86.15,86.15,86.14,86.15,11390.0,77.9986,77.9986,77.9895,77.9986,11390.0
2021-09-23 14:30:00,86.14,86.15,86.14,86.14,113639.0,77.9895,77.9986,77.9895,77.9895,113639.0
2021-09-23 14:40:00,86.14,86.15,86.13,86.13,71556.0,77.9895,77.9986,77.9805,77.9805,71556.0
2021-09-23 14:50:00,86.13,86.14,86.13,86.14,290064.0,77.9805,77.9895,77.9805,77.9895,290064.0
2021-09-23 15:00:00,86.13,86.14,86.13,86.13,68856.0,77.9805,77.9895,77.9805,77.9805,68856.0
2021-09-23 15:10:00,86.14,86.14,86.13,86.14,182049.0,77.9895,77.9895,77.9805,77.9895,182049.0
2021-09-23 15:20:00,86.14,86.14,86.13,86.13,116909.0,77.9895,77.9895,77.9805,77.9805,116909.0
2021-09-23 15:30:00,86.14,86.14,86.13,86.13,93023.0,77.9895,77.9895,77.9805,77.9805,93023.0
2021-09-23 15:40:00,86.14,86.14,86.13,86.14,265038.0,77.9895,77.9895,77.9805,77.9895,265038.0
2021-09-23 15:50:00,86.13,86.14,86.13,86.13,476645.0,77.9805,77.9895,77.9805,77.9805,476645.0
2021-09-24 09:30:00,86.13,86.14,86.13,86.13,118654.0,77.9805,77.9895,77.9805,77.9805,118654.0
2021-09-24 09:40:00,86.12,86.13,86.12,86.12,47749.0,77.9714,77.9805,77.9714,77.9714,47749.0
2021-09-24 09:50:00,86.12,86.13,86.12,86.12,17036.0,77.9714,77.9805,77.9714,77.9714,17036.0
2021-09-24 10:00:00,86.12,86.13,86.11,86.12,93100.0,77.9714,77.9805,77.9624,77.9714,93100.0
2021-09-24 10:10:00,86.12,86.13,86.11,86.12,37366.0,77.9714,77.9805,77.9624,77.9714,37366.0
2021-09-24 10:20:00,86.12,86.12,86.11,86.12,30905.0,77.9714,77.9714,77.9624,77.9714,30905.0
2021-09-24 10:30:00,86.12,86.12,86.11,86.11,9466.0,77.9714,77.9714,77.9624,77.9624,9466.0
2021-09-24 10:40:00,86.12,86.12,86.11,86.12,25811.0,77.9714,77.9714,77.9624,77.9714,25811.0
2021-09-24 10:50:00,86.12,86.12,86.11,86.12,40069.0,77.9714,77.9714,77.9624,77.9714,40069.0
2021-09-24 11:00:00,86.12,86.12,86.11,86.11,9363.0,77.9714,77.9714,77.9624,77.9624,9363.0
2021-09-24 11:10:00,86.12,86.12,86.11,86.12,13585.0,77.9714,77.9714,77.9624,77.9714,13585.0
2021-09-24 11:20:00,86.12,86.12,86.11,86.11,56369.0,77.9714,77.9714,77.9624,77.9624,56369.0
2021-09-24 11:30:00,86.12,86.12,86.11,86.12,21703.0,77.9714,77.9714,77.9624,77.9714,21703.0
2021-09-24 11:40:00,86.12,86.12,86.11,86.11,33543.0,77.9714,77.9714,77.9624,77.9624,33543.0
2021-09-24 11:50:00,86.12,86.12,86.11,86.12,13613.0,77.9714,77.9714,77.9624,77.9714,13613.0
2021-09-24 12:00:00,86.12,86.12,86.11,86.11,12610.0,77.9714,77.9714,77.9624,77.9624,12610.0
2021-09-24 12:10:00,86.12,86.13,86.11,86.12,52323.0,77.9714,77.9805,77.9624,77.9714,52323.0
2021-09-24 12:20:00,86.13,86.13,86.12,86.12,6042.0,77.9805,77.9805,77.9714,77.9714,6042.0
2021-09-24 12:30:00,86.13,86.13,86.12,86.12,15785.0,77.9805,77.9805,77.9714,77.9714,15785.0
2021-09-24 12:40:00,86.12,86.13,86.12,86.12,8829.0,77.9714,77.9805,77.9714,77.9714,8829.0
2021-09-24 12:50:00,86.12,86.13,86.12,86.12,24174.0,77.9714,77.9805,77.9714,77.9714,24174.0
2021-09-24 13:00:00,86.12,86.13,86.11,86.11,2147.0,77.9714,77.9805,77.9624,77.9624,2147.0
2021-09-24 13:10:00,86.11,86.12,86.11,86.12,25993.0,77.9624,77.9714,77.9624,77.9714,25993.0
2021-09-24 13:20:00,86.11,86.12,86.11,86.12,7383.0,77.9624,77.9714,77.9624,77.9714,7383.0
2021-09-24 13:30:00,86.12,86.12,86.11,86.11,6634.0,77.9714,77.9714,77.9624,77.9624,6634.0
2021-09-24 13:40:00,86.11,86.12,86.11,86.11,10295.0,77.9624,77.9714,77.9624,77.9624,10295.0
2021-09-24 13:50:00,86.11,86.12,86.11,86.11,98900.0,77.9624,77.9714,77.9624,77.9624,98900.0
2021-09-24 14:00:00,86.11,86.12,86.11,86.11,16908.0,77.9624,77.9714,77.9624,77.9624,16908.0
2021-09-24 14:10:00,86.11,86.12,86.11,86.11,4669.0,77.9624,77.9714,77.9624,77.9624,4669.0
2021-09-24 14:20:00,86.12,86.12,86.11,86.12,62571.0,77.9714,77.9714,77.9624,77.9714,62571.0
2021-09-24 14:30:00,86.12,86.12,86.11,86.11,11063.0,77.9714,77.9714,77.9624,77.9624,11063.0
2021-09-24 14:40:00,86.11,86.12,86.11,86.11,3083.0,77.9624,77.9714,77.9624,77.9624,3083.0
2021-09-24 14:50:00,86.12,86.12,86.11,86.12,10007.0,77.9714,77.9714,77.9624,77.9714,10007.0
2021-09-24 15:00:00,86.12,86.12,86.11,86.11,10592.0,77.9714,77.9714,77.9624,77.9624,10592.0
2021-09-24 15:10:00,86.12,86.12,86.11,86.12,14442.0,77.9714,77.9714,77.9624,77.9714,14442.0
2021-09-24 15:20:00,86.12,86.12,86.11,86.12,37830.0,77.9714,77.9714,77.9624,77.9714,37830.0
2021-09-24 15:30:00,86.12,86.12,86.11,86.12,9290.0,77.9714,77.9714,77.9624,77.9714,9290.0
2021-09-24 15:40:00,86.12,86.12,86.11,86.11,12690.0,77.9714,77.9714,77.9624,77.9624,12690.0
2021-09-24 15:50:00,86.11,86.12,86.11,86.11,87693.0,77.9624,77.9714,77.9624,77.9624,87693.0
2021-09-27 09:30:00,86.1,86.1,86.09,86.09,83412.0,77.9533,77.9533,77.9442,77.9442,83412.0
2021-09-27 09:40:00,86.09,86.1,86.09,86.09,22222.0,77.9442,77.9533,77.9442,77.9442,22222.0
2021-09-27 09:50:00,86.09,86.1,86.09,86.1,7714.0,77.9442,77.9533,77.9442,77.9533,7714.0
2021-09-27 10:00:00,86.09,86.1,86.09,86.1,32331.0,77.9442,77.9533,77.9442,77.9533,32331.0
2021-09-27 10:10:00,86.09,86.1,86.09,86.1,18710.0,77.9442,77.9533,77.9442,77.9533,18710.0
2021-09-27 10:20:00,86.1,86.11,86.09,86.11,59880.0,77.9533,77.9624,77.9442,77.9624,59880.0
2021-09-27 10:30:00,86.11,86.11,86.1,86.11,19264.0,77.9624,77.9624,77.9533,77.9624,19264.0
2021-09-27 10:40:00,86.11,86.11,86.1,86.11,5596.0,77.9624,77.9624,77.9533,77.9624,5596.0
2021-09-27 10:50:00,86.11,86.11,86.1,86.11,19272.0,77.9624,77.9624,77.9533,77.9624,19272.0
2021-09-27 11:00:00,86.11,86.11,86.1,86.11,36374.0,77.9624,77.9624,77.9533,77.9624,36374.0
2021-09-27 11:10:00,86.11,86.11,86.1,86.11,29259.0,77.9624,77.9624,77.9533,77.9624,29259.0
2021-09-27 11:20:00,86.11,86.11,86.1,86.11,16001.0,77.9624,77.9624,77.9533,77.9624,16001.0
2021-09-27 11:30:00,86.11,86.11,86.09,86.09,108203.0,77.9624,77.9624,77.9442,77.9442,108203.0
2021-09-27 11:40:00,86.09,86.1,86.09,86.09,66474.0,77.9442,77.9533,77.9442,77.9442,66474.0
2021-09-27 11:50:00,86.09,86.1,86.09,86.09,55082.0,77.9442,77.9533,77.9442,77.9442,55082.0
2021-09-27 12:00:00,86.09,86.1,86.09,86.09,14053.0,77.9442,77.9533,77.9442,77.9442,14053.0
2021-09-27 12:10:00,86.09,86.1,86.09,86.09,24940.0,77.9442,77.9533,77.9442,77.9442,24940.0
2021-09-27 12:20:00,86.1,86.1,86.09,86.09,5049.0,77.9533,77.9533,77.9442,77.9442,5049.0
2021-09-27 12:30:00,86.09,86.1,86.09,86.09,103575.0,77.9442,77.9533,77.9442,77.9442,103575.0
2021-09-27 12:40:00,86.09,86.1,86.09,86.09,7014.0,77.9442,77.9533,77.9442,77.9442,7014.0
2021-09-27 12:50:00,86.09,86.1,86.09,86.1,7833.0,77.9442,77.9533,77.9442,77.9533,7833.0
2021-09-27 13:00:00,86.09,86.1,86.09,86.09,59199.0,77.9442,77.9533,77.9442,77.9442,59199.0
2021-09-27 13:10:00,86.09,86.1,86.09,86.1,36351.0,77.9442,77.9533,77.9442,77.9533,36351.0
2021-09-27 13:20:00,86.09,86.1,86.09,86.1,22692.0,77.9442,77.9533,77.9442,77.9533,22692.0
2021-09-27 13:30:00,86.1,86.1,86.09,86.1,8941.0,77.9533,77.9533,77.9442,77.9533,8941.0
2021-09-27 13:40:00,86.1,86.1,86.09,86.09,92390.0,77.9533,77.9533,77.9442,77.9442,92390.0
2021-09-27 13:50:00,86.1,86.1,86.09,86.1,8367.0,77.9533,77.9533,77.9442,77.9533,8367.0
2021-09-27 14:00:00,86.09,86.1,86.09,86.09,134708.0,77.9442,77.9533,77.9442,77.9442,134708.0
2021-09-27 14:10:00,86.09,86.1,86.09,86.09,40311.0,77.9442,77.9533,77.9442,77.9442,40311.0
2021-09-27 14:20:00,86.1,86.1,86.09,86.09,13417.0,77.9533,77.9533,77.9442,77.9442,13417.0
2021-09-27 14:30:00,86.09,86.1,86.09,86.09,32771.0,77.9442,77.9533,77.9442,77.9442,32771.0
2021-09-27 14:40:00,86.1,86.1,86.09,86.09,13645.0,77.9533,77.9533,77.9442,77.9442,13645.0
2021-09-27 14:50:00,86.09,86.1,86.09,86.09,22272.0,77.9442,77.9533,77.9442,77.9442,22272.0
2021-09-27 15:00:00,86.1,86.1,86.09,86.09,18944.0,77.9533,77.9533,77.9442,77.9442,18944.0
2021-09-27 15:10:00,86.1,86.1,86.09,86.09,95779.0,77.9533,77.9533,77.9442,77.9442,95779.0
2021-09-27 15:20:00,86.09,86.1,86.09,86.09,14686.0,77.9442,77.9533,77.9442,77.9442,14686.0
2021-09-27 15:30:00,86.09,86.1,86.09,86.09,14072.0,77.9442,77.9533,77.9442,77.9442,14072.0
2021-09-27 15:40:00,86.09,86.1,86.09,86.1,40355.0,77.9442,77.9533,77.9442,77.9533,40355.0
2021-09-27 15:50:00,86.1,86.1,86.09,86.09,131584.0,77.9533,77.9533,77.9442,77.9442,131584.0
2021-09-28 09:30:00,86.1,86.1,86.09,86.1,152177.0,77.9533,77.9533,77.9442,77.9533,152177.0
2021-09-28 09:40:00,86.09,86.1,86.09,86.09,18815.0,77.9442,77.9533,77.9442,77.9442,18815.0
2021-09-28 09:50:00,86.09,86.1,86.09,86.1,78034.0,77.9442,77.9533,77.9442,77.9533,78034.0
2021-09-28 10:00:00,86.09,86.1,86.09,86.09,70719.0,77.9442,77.9533,77.9442,77.9442,70719.0
2021-09-28 10:10:00,86.09,86.1,86.09,86.1,12748.0,77.9442,77.9533,77.9442,77.9533,12748.0
2021-09-28 10:20:00,86.09,86.1,86.09,86.1,35891.0,77.9442,77.9533,77.9442,77.9533,35891.0
2021-09-28 10:30:00,86.1,86.1,86.09,86.09,51547.0,77.9533,77.9533,77.9442,77.9442,51547.0
2021-09-28 10:40:00,86.1,86.1,86.09,86.1,68343.0,77.9533,77.9533,77.9442,77.9533,68343.0
2021-09-28 10:50:00,86.09,86.11,86.09,86.11,53531.0,77.9442,77.9624,77.9442,77.9624,53531.0
2021-09-28 11:00:00,86.11,86.11,86.1,86.11,16918.0,77.9624,77.9624,77.9533,77.9624,16918.0
2021-09-28 11:10:00,86.11,86.11,86.1,86.11,11677.0,77.9624,77.9624,77.9533,77.9624,11677.0
2021-09-28 11:20:00,86.11,86.11,86.1,86.11,43322.0,77.9624,77.9624,77.9533,77.9624,43322.0
2021-09-28 11:30:00,86.11,86.11,86.1,86.11,17631.0,77.9624,77.9624,77.9533,77.9624,17631.0
2021-09-28 11:40:00,86.11,86.11,86.1,86.11,12271.0,77.9624,77.9624,77.9533,77.9624,12271.0
2021-09-28 11:50:00,86.11,86.11,86.1,86.11,13266.0,77.9624,77.9624,77.9533,77.9624,13266.0
2021-09-28 12:00:00,86.1,86.11,86.1,86.11,17812.0,77.9533,77.9624,77.9533,77.9624,17812.0
2021-09-28 12:10:00,86.11,86.11,86.1,86.11,14158.0,77.9624,77.9624,77.9533,77.9624,14158.0
2021-09-28 12:20:00,86.11,86.11,86.1,86.11,42532.0,77.9624,77.9624,77.9533,77.9624,42532.0
2021-09-28 12:30:00,86.11,86.11,86.1,86.11,24321.0,77.9624,77.9624,77.9533,77.9624,24321.0
2021-09-28 12:40:00,86.1,86.11,86.1,86.11,35301.0,77.9533,77.9624,77.9533,77.9624,35301.0
2021-09-28 12:50:00,86.11,86.11,86.1,86.11,204566.0,77.9624,77.9624,77.9533,77.9624,204566.0
2021-09-28 13:00:00,86.11,86.11,86.1,86.11,23704.0,77.9624,77.9624,77.9533,77.9624,23704.0
2021-09-28 13:10:00,86.11,86.11,86.1,86.11,78193.0,77.9624,77.9624,77.9533,77.9624,78193.0
2021-09-28 13:20:00,86.11,86.11,86.1,86.11,36006.0,77.9624,77.9624,77.9533,77.9624,36006.0
2021-09-28 13:30:00,86.11,86.11,86.1,86.11,18677.0,77.9624,77.9624,77.9533,77.9624,18677.0
2021-09-28 13:40:00,86.11,86.11,86.1,86.11,39162.0,77.9624,77.9624,77.9533,77.9624,39162.0
2021-09-28 13:50:00,86.11,86.11,86.1,86.11,14915.0,77.9624,77.9624,77.9533,77.9624,14915.0
2021-09-28 14:00:00,86.11,86.11,86.1,86.11,41914.0,77.9624,77.9624,77.9533,77.9624,41914.0
2021-09-28 14:10:00,86.11,86.11,86.1,86.11,35450.0,77.9624,77.9624,77.9533,77.9624,35450.0
2021-09-28 14:20:00,86.11,86.11,86.1,86.1,31877.0,77.9624,77.9624,77.9533,77.9533,31877.0
2021-09-28 14:30:00,86.11,86.11,86.1,86.11,16580.0,77.9624,77.9624,77.9533,77.9624,16580.0
2021-09-28 14:40:00,86.1,86.11,86.1,86.11,21972.0,77.9533,77.9624,77.9533,77.9624,21972.0
2021-09-28 14:50:00,86.11,86.11,86.1,86.1,82029.0,77.9624,77.9624,77.9533,77.9533,82029.0
2021-09-28 15:00:00,86.1,86.11,86.1,86.1,91598.0,77.9533,77.9624,77.9533,77.9533,91598.0
2021-09-28 15:10:00,86.1,86.11,86.1,86.11,48232.0,77.9533,77.9624,77.9533,77.9624,48232.0
2021-09-28 15:20:00,86.11,86.11,86.1,86.11,159033.0,77.9624,77.9624,77.9533,77.9624,159033.0
2021-09-28 15:30:00,86.1,86.11,86.1,86.1,60571.0,77.9533,77.9624,77.9533,77.9533,60571.0
2021-09-28 15:40:00,86.11,86.11,86.1,86.11,75448.0,77.9624,77.9624,77.9533,77.9624,75448.0
2021-09-28 15:50:00,86.1,86.11,86.1,86.11,154799.0,77.9533,77.9624,77.9533,77.9624,154799.0
2021-09-29 09:30:00,86.11,86.12,86.11,86.11,61963.0,77.9624,77.9714,77.9624,77.9624,61963.0
2021-09-29 09:40:00,86.12,86.12,86.11,86.12,5761.0,77.9714,77.9714,77.9624,77.9714,5761.0
2021-09-29 09:50:00,86.12,86.12,86.11,86.11,16169.0,77.9714,77.9714,77.9624,77.9624,16169.0
2021-09-29 10:00:00,86.12,86.12,86.11,86.12,42551.0,77.9714,77.9714,77.9624,77.9714,42551.0
2021-09-29 10:10:00,86.12,86.12,86.11,86.12,227215.0,77.9714,77.9714,77.9624,77.9714,227215.0
2021-09-29 10:20:00,86.12,86.12,86.11,86.12,116127.0,77.9714,77.9714,77.9624,77.9714,116127.0
2021-09-29 10:30:00,86.12,86.12,86.11,86.12,13233.0,77.9714,77.9714,77.9624,77.9714,13233.0
2021-09-29 10:40:00,86.12,86.12,86.11,86.12,45362.0,77.9714,77.9714,77.9624,77.9714,45362.0
2021-09-29 10:50:00,86.12,86.12,86.11,86.12,22118.0,77.9714,77.9714,77.9624,77.9714,22118.0
2021-09-29 11:00:00,86.12,86.12,86.11,86.12,34367.0,77.9714,77.9714,77.9624,77.9714,34367.0
2021-09-29 11:10:00,86.12,86.12,86.11,86.12,32262.0,77.9714,77.9714,77.9624,77.9714,32262.0
2021-09-29 11:20:00,86.12,86.12,86.11,86.12,8768.0,77.9714,77.9714,77.9624,77.9714,8768.0
2021-09-29 11:30:00,86.12,86.12,86.11,86.12,42069.0,77.9714,77.9714,77.9624,77.9714,42069.0
2021-09-29 11:40:00,86.12,86.12,86.11,86.12,27143.0,77.9714,77.9714,77.9624,77.9714,27143.0
2021-09-29 11:50:00,86.12,86.12,86.11,86.12,105396.0,77.9714,77.9714,77.9624,77.9714,105396.0
2021-09-29 12:00:00,86.11,86.12,86.11,86.12,9270.0,77.9624,77.9714,77.9624,77.9714,9270.0
2021-09-29 12:10:00,86.12,86.12,86.11,86.12,8921.0,77.9714,77.9714,77.9624,77.9714,8921.0
2021-09-29 12:20:00,86.12,86.13,86.11,86.12,133993.0,77.9714,77.9805,77.9624,77.9714,133993.0
2021-09-29 12:30:00,86.13,86.13,86.12,86.12,6417.0,77.9805,77.9805,77.9714,77.9714,6417.0
2021-09-29 12:40:00,86.12,86.13,86.12,86.12,10490.0,77.9714,77.9805,77.9714,77.9714,10490.0
2021-09-29 12:50:00,86.12,86.13,86.12,86.12,61832.0,77.9714,77.9805,77.9714,77.9714,61832.0
2021-09-29 13:00:00,86.12,86.13,86.12,86.12,24269.0,77.9714,77.9805,77.9714,77.9714,24269.0
2021-09-29 13:10:00,86.12,86.13,86.12,86.12,21054.0,77.9714,77.9805,77.9714,77.9714,21054.0
2021-09-29 13:20:00,86.12,86.13,86.11,86.12,95411.0,77.9714,77.9805,77.9624,77.9714,95411.0
2021-09-29 13:30:00,86.12,86.12,86.11,86.12,15374.0,77.9714,77.9714,77.9624,77.9714,15374.0
2021-09-29 13:40:00,86.12,86.12,86.11,86.12,4416.0,77.9714,77.9714,77.9624,77.9714,4416.0
2021-09-29 13:50:00,86.12,86.12,86.11,86.12,16893.0,77.9714,77.9714,77.9624,77.9714,16893.0
2021-09-29 14:00:00,86.12,86.12,86.11,86.11,20988.0,77.9714,77.9714,77.9624,77.9624,20988.0
2021-09-29 14:10:00,86.12,86.12,86.11,86.11,38648.0,77.9714,77.9714,77.9624,77.9624,38648.0
2021-09-29 14:20:00,86.12,86.12,86.11,86.12,7663.0,77.9714,77.9714,77.9624,77.9714,7663.0
2021-09-29 14:30:00,86.12,86.12,86.11,86.12,7400.0,77.9714,77.9714,77.9624,77.9714,7400.0
2021-09-29 14:40:00,86.12,86.12,86.11,86.12,22668.0,77.9714,77.9714,77.9624,77.9714,22668.0
2021-09-29 14:50:00,86.12,86.12,86.11,86.12,10727.0,77.9714,77.9714,77.9624,77.9714,10727.0
2021-09-29 15:00:00,86.12,86.12,86.11,86.12,12665.0,77.9714,77.9714,77.9624,77.9714,12665.0
2021-09-29 15:10:00,86.12,86.12,86.11,86.12,67186.0,77.9714,77.9714,77.9624,77.9714,67186.0
2021-09-29 15:20:00,86.12,86.12,86.11,86.12,45878.0,77.9714,77.9714,77.9624,77.9714,45878.0
2021-09-29 15:30:00,86.12,86.12,86.11,86.12,55063.0,77.9714,77.9714,77.9624,77.9714,55063.0
2021-09-29 15:40:00,86.12,86.12,86.11,86.12,108231.0,77.9714,77.9714,77.9624,77.9714,108231.0
2021-09-29 15:50:00,86.12,86.13,86.11,86.13,597851.0,77.9714,77.9805,77.9624,77.9805,597851.0
2021-09-30 09:30:00,86.11,86.12,86.11,86.11,32944.0,77.9624,77.9714,77.9624,77.9624,32944.0
2021-09-30 09:40:00,86.12,86.12,86.11,86.12,30925.0,77.9714,77.9714,77.9624,77.9714,30925.0
2021-09-30 09:50:00,86.12,86.13,86.11,86.12,92728.0,77.9714,77.9805,77.9624,77.9714,92728.0
2021-09-30 10:00:00,86.12,86.13,86.12,86.12,25181.0,77.9714,77.9805,77.9714,77.9714,25181.0
2021-09-30 10:10:00,86.12,86.13,86.12,86.12,176282.0,77.9714,77.9805,77.9714,77.9714,176282.0
2021-09-30 10:20:00,86.13,86.13,86.12,86.13,79009.0,77.9805,77.9805,77.9714,77.9805,79009.0
2021-09-30 10:30:00,86.13,86.13,86.12,86.13,4831.0,77.9805,77.9805,77.9714,77.9805,4831.0
2021-09-30 10:40:00,86.13,86.14,86.12,86.13,19739.0,77.9805,77.9895,77.9714,77.9805,19739.0
2021-09-30 10:50:00,86.14,86.14,86.13,86.14,36605.0,77.9895,77.9895,77.9805,77.9895,36605.0
2021-09-30 11:00:00,86.13,86.14,86.13,86.14,4330.0,77.9805,77.9895,77.9805,77.9895,4330.0
2021-09-30 11:10:00,86.14,86.14,86.13,86.14,34480.0,77.9895,77.9895,77.9805,77.9895,34480.0
2021-09-30 11:20:00,86.14,86.14,86.13,86.14,9281.0,77.9895,77.9895,77.9805,77.9895,9281.0
2021-09-30 11:30:00,86.14,86.14,86.13,86.14,11199.0,77.9895,77.9895,77.9805,77.9895,11199.0
2021-09-30 11:40:00,86.13,86.14,86.13,86.14,29529.0,77.9805,77.9895,77.9805,77.9895,29529.0
2021-09-30 11:50:00,86.14,86.14,86.13,86.13,8620.0,77.9895,77.9895,77.9805,77.9805,8620.0
2021-09-30 12:00:00,86.14,86.14,86.13,86.14,6706.0,77.9895,77.9895,77.9805,77.9895,6706.0
2021-09-30 12:10:00,86.14,86.14,86.13,86.14,51355.0,77.9895,77.9895,77.9805,77.9895,51355.0
2021-09-30 12:20:00,86.14,86.14,86.13,86.14,540695.0,77.9895,77.9895,77.9805,77.9895,540695.0
2021-09-30 12:30:00,86.14,86.14,86.13,86.14,3586.0,77.9895,77.9895,77.9805,77.9895,3586.0
2021-09-30 12:40:00,86.14,86.14,86.13,86.14,6758.0,77.9895,77.9895,77.9805,77.9895,6758.0
2021-09-30 12:50:00,86.14,86.14,86.13,86.14,10128.0,77.9895,77.9895,77.9805,77.9895,10128.0
2021-09-30 13:00:00,86.14,86.14,86.13,86.14,64503.0,77.9895,77.9895,77.9805,77.9895,64503.0
2021-09-30 13:10:00,86.14,86.14,86.13,86.14,12496.0,77.9895,77.9895,77.9805,77.9895,12496.0
2021-09-30 13:20:00,86.14,86.14,86.13,86.14,440981.0,77.9895,77.9895,77.9805,77.9895,440981.0
2021-09-30 13:30:00,86.14,86.14,86.13,86.14,11129.0,77.9895,77.9895,77.9805,77.9895,11129.0
2021-09-30 13:40:00,86.14,86.14,86.13,86.14,49033.0,77.9895,77.9895,77.9805,77.9895,49033.0
2021-09-30 13:50:00,86.13,86.15,86.13,86.14,134079.0,77.9805,77.9986,77.9805,77.9895,134079.0
2021-09-30 14:00:00,86.14,86.15,86.14,86.15,17082.0,77.9895,77.9986,77.9895,77.9986,17082.0
2021-09-30 14:10:00,86.14,86.15,86.14,86.14,30242.0,77.9895,77.9986,77.9895,77.9895,30242.0
2021-09-30 14:20:00,86.15,86.15,86.14,86.14,116080.0,77.9986,77.9986,77.9895,77.9895,116080.0
2021-09-30 14:30:00,86.14,86.15,86.14,86.14,90046.0,77.9895,77.9986,77.9895,77.9895,90046.0
2021-09-30 14:40:00,86.14,86.15,86.14,86.15,185350.0,77.9895,77.9986,77.9895,77.9986,185350.0
2021-09-30 14:50:00,86.15,86.15,86.14,86.15,78134.0,77.9986,77.9986,77.9895,77.9986,78134.0
2021-09-30 15:00:00,86.15,86.15,86.14,86.14,135049.0,77.9986,77.9986,77.9895,77.9895,135049.0
2021-09-30 15:10:00,86.15,86.15,86.14,86.15,389210.0,77.9986,77.9986,77.9895,77.9986,389210.0
2021-09-30 15:20:00,86.14,86.15,86.14,86.15,314504.0,77.9895,77.9986,77.9895,77.9986,314504.0
2021-09-30 15:30:00,86.15,86.15,86.14,86.15,228133.0,77.9986,77.9986,77.9895,77.9986,228133.0
2021-09-30 15:40:00,86.15,86.15,86.14,86.15,137526.0,77.9986,77.9986,77.9895,77.9986,137526.0
2021-09-30 15:50:00,86.15,86.15,86.14,86.14,392954.0,77.9986,77.9986,77.9895,77.9895,392954.0
2021-10-01 09:30:00,86.16,86.17,86.15,86.17,79834.0,78.0173,78.0263,78.0082,78.0263,79834.0
2021-10-01 09:40:00,86.17,86.17,86.16,86.17,82107.0,78.0263,78.0263,78.0173,78.0263,82107.0
2021-10-01 09:50:00,86.17,86.17,86.16,86.16,76827.0,78.0263,78.0263,78.0173,78.0173,76827.0
2021-10-01 10:00:00,86.17,86.17,86.15,86.16,164944.0,78.0263,78.0263,78.0082,78.0173,164944.0
2021-10-01 10:10:00,86.15,86.17,86.15,86.16,80059.0,78.0082,78.0263,78.0082,78.0173,80059.0
2021-10-01 10:20:00,86.16,86.17,86.16,86.16,109248.0,78.0173,78.0263,78.0173,78.0173,109248.0
2021-10-01 10:30:00,86.17,86.17,86.16,86.17,22937.0,78.0263,78.0263,78.0173,78.0263,22937.0
2021-10-01 10:40:00,86.17,86.17,86.16,86.16,68037.0,78.0263,78.0263,78.0173,78.0173,68037.0
2021-10-01 10:50:00,86.17,86.17,86.16,86.17,70515.0,78.0263,78.0263,78.0173,78.0263,70515.0
2021-10-01 11:00:00,86.16,86.17,86.15,86.16,759394.0,78.0173,78.0263,78.0082,78.0173,759394.0
2021-10-01 11:10:00,86.16,86.16,86.15,86.16,61211.0,78.0173,78.0173,78.0082,78.0173,61211.0
2021-10-01 11:20:00,86.16,86.17,86.15,86.17,63809.0,78.0173,78.0263,78.0082,78.0263,63809.0
2021-10-01 11:30:00,86.17,86.17,86.16,86.17,34280.0,78.0263,78.0263,78.0173,78.0263,34280.0
2021-10-01 11:40:00,86.17,86.17,86.16,86.17,96099.0,78.0263,78.0263,78.0173,78.0263,96099.0
2021-10-01 11:50:00,86.17,86.17,86.16,86.16,91434.0,78.0263,78.0263,78.0173,78.0173,91434.0
2021-10-01 12:00:00,86.17,86.17,86.16,86.17,49241.0,78.0263,78.0263,78.0173,78.0263,49241.0
2021-10-01 12:10:00,86.17,86.17,86.16,86.17,10546.0,78.0263,78.0263,78.0173,78.0263,10546.0
2021-10-01 12:20:00,86.17,86.17,86.16,86.17,13612.0,78.0263,78.0263,78.0173,78.0263,13612.0
2021-10-01 12:30:00,86.16,86.17,86.16,86.17,17592.0,78.0173,78.0263,78.0173,78.0263,17592.0
2021-10-01 12:40:00,86.17,86.17,86.16,86.17,22012.0,78.0263,78.0263,78.0173,78.0263,22012.0
2021-10-01 12:50:00,86.17,86.17,86.16,86.17,46403.0,78.0263,78.0263,78.0173,78.0263,46403.0
2021-10-01 13:00:00,86.17,86.17,86.16,86.17,29974.0,78.0263,78.0263,78.0173,78.0263,29974.0
2021-10-01 13:10:00,86.17,86.17,86.16,86.17,188160.0,78.0263,78.0263,78.0173,78.0263,188160.0
2021-10-01 13:20:00,86.17,86.17,86.16,86.17,26230.0,78.0263,78.0263,78.0173,78.0263,26230.0
2021-10-01 13:30:00,86.17,86.17,86.16,86.17,9976.0,78.0263,78.0263,78.0173,78.0263,9976.0
2021-10-01 13:40:00,86.17,86.17,86.16,86.17,94367.0,78.0263,78.0263,78.0173,78.0263,94367.0
2021-10-01 13:50:00,86.17,86.17,86.16,86.17,272970.0,78.0263,78.0263,78.0173,78.0263,272970.0
2021-10-01 14:00:00,86.17,86.17,86.16,86.17,40786.0,78.0263,78.0263,78.0173,78.0263,40786.0
2021-10-01 14:10:00,86.17,86.17,86.16,86.17,32163.0,78.0263,78.0263,78.0173,78.0263,32163.0
2021-10-01 14:20:00,86.17,86.17,86.16,86.17,22508.0,78.0263,78.0263,78.0173,78.0263,22508.0
2021-10-01 14:30:00,86.17,86.17,86.16,86.17,28355.0,78.0263,78.0263,78.0173,78.0263,28355.0
2021-10-01 14:40:00,86.17,86.17,86.16,86.17,40200.0,78.0263,78.0263,78.0173,78.0263,40200.0
2021-10-01 14:50:00,86.17,86.18,86.16,86.17,147163.0,78.0263,78.0354,78.0173,78.0263,147163.0
2021-10-01 15:00:00,86.18,86.18,86.17,86.18,26393.0,78.0354,78.0354,78.0263,78.0354,26393.0
2021-10-01 15:10:00,86.17,86.18,86.17,86.17,84745.0,78.0263,78.0354,78.0263,78.0263,84745.0
2021-10-01 15:20:00,86.17,86.18,86.17,86.17,98528.0,78.0263,78.0354,78.0263,78.0263,98528.0
2021-10-01 15:30:00,86.17,86.18,86.17,86.17,139985.0,78.0263,78.0354,78.0263,78.0263,139985.0
2021-10-01 15:40:00,86.17,86.18,86.17,86.17,73387.0,78.0263,78.0354,78.0263,78.0263,73387.0
2021-10-01 15:50:00,86.17,86.18,86.17,86.17,132420.0,78.0263,78.0354,78.0263,78.0263,132420.0
2021-10-04 09:30:00,86.15,86.16,86.14,86.15,76219.0,78.0082,78.0173,77.9992,78.0082,76219.0
2021-10-04 09:40:00,86.15,86.15,86.14,86.15,39811.0,78.0082,78.0082,77.9992,78.0082,39811.0
2021-10-04 09:50:00,86.14,86.15,86.14,86.15,58994.0,77.9992,78.0082,77.9992,78.0082,58994.0
2021-10-04 10:00:00,86.15,86.15,86.14,86.15,79212.0,78.0082,78.0082,77.9992,78.0082,79212.0
2021-10-04 10:10:00,86.15,86.15,86.14,86.15,20827.0,78.0082,78.0082,77.9992,78.0082,20827.0
2021-10-04 10:20:00,86.15,86.15,86.14,86.14,63889.0,78.0082,78.0082,77.9992,77.9992,63889.0
2021-10-04 10:30:00,86.15,86.16,86.14,86.16,27748.0,78.0082,78.0173,77.9992,78.0173,27748.0
2021-10-04 10:40:00,86.16,86.16,86.15,86.15,16324.0,78.0173,78.0173,78.0082,78.0082,16324.0
2021-10-04 10:50:00,86.15,86.16,86.15,86.16,23643.0,78.0082,78.0173,78.0082,78.0173,23643.0
2021-10-04 11:00:00,86.15,86.16,86.15,86.15,16583.0,78.0082,78.0173,78.0082,78.0082,16583.0
2021-10-04 11:10:00,86.16,86.16,86.14,86.15,32275.0,78.0173,78.0173,77.9992,78.0082,32275.0
2021-10-04 11:20:00,86.15,86.15,86.14,86.15,11118.0,78.0082,78.0082,77.9992,78.0082,11118.0
2021-10-04 11:30:00,86.15,86.15,86.14,86.15,45361.0,78.0082,78.0082,77.9992,78.0082,45361.0
2021-10-04 11:40:00,86.15,86.15,86.14,86.15,395428.0,78.0082,78.0082,77.9992,78.0082,395428.0
2021-10-04 11:50:00,86.15,86.15,86.14,86.15,31060.0,78.0082,78.0082,77.9992,78.0082,31060.0
2021-10-04 12:00:00,86.14,86.15,86.14,86.15,148211.0,77.9992,78.0082,77.9992,78.0082,148211.0
2021-10-04 12:10:00,86.15,86.15,86.14,86.15,17554.0,78.0082,78.0082,77.9992,78.0082,17554.0
2021-10-04 12:20:00,86.15,86.15,86.14,86.15,25912.0,78.0082,78.0082,77.9992,78.0082,25912.0
2021-10-04 12:30:00,86.14,86.15,86.14,86.15,5885.0,77.9992,78.0082,77.9992,78.0082,5885.0
2021-10-04 12:40:00,86.15,86.15,86.14,86.15,16180.0,78.0082,78.0082,77.9992,78.0082,16180.0
2021-10-04 12:50:00,86.15,86.15,86.14,86.15,8531.0,78.0082,78.0082,77.9992,78.0082,8531.0
2021-10-04 13:00:00,86.15,86.15,86.14,86.15,9162.0,78.0082,78.0082,77.9992,78.0082,9162.0
2021-10-04 13:10:00,86.15,86.15,86.14,86.15,10126.0,78.0082,78.0082,77.9992,78.0082,10126.0
2021-10-04 13:20:00,86.15,86.15,86.14,86.15,6719.0,78.0082,78.0082,77.9992,78.0082,6719.0
2021-10-04 13:30:00,86.15,86.15,86.14,86.14,8586.0,78.0082,78.0082,77.9992,77.9992,8586.0
2021-10-04 13:40:00,86.15,86.15,86.14,86.15,19777.0,78.0082,78.0082,77.9992,78.0082,19777.0
2021-10-04 13:50:00,86.15,86.15,86.14,86.15,44096.0,78.0082,78.0082,77.9992,78.0082,44096.0
2021-10-04 14:00:00,86.14,86.15,86.14,86.15,26191.0,77.9992,78.0082,77.9992,78.0082,26191.0
2021-10-04 14:10:00,86.15,86.16,86.14,86.16,131958.0,78.0082,78.0173,77.9992,78.0173,131958.0
2021-10-04 14:20:00,86.16,86.16,86.15,86.16,937707.0,78.0173,78.0173,78.0082,78.0173,937707.0
2021-10-04 14:30:00,86.16,86.16,86.15,86.16,105231.0,78.0173,78.0173,78.0082,78.0173,105231.0
2021-10-04 14:40:00,86.16,86.16,86.15,86.16,143817.0,78.0173,78.0173,78.0082,78.0173,143817.0
2021-10-04 14:50:00,86.15,86.16,86.15,86.16,220877.0,78.0082,78.0173,78.0082,78.0173,220877.0
2021-10-04 15:00:00,86.16,86.16,86.15,86.16,159882.0,78.0173,78.0173,78.0082,78.0173,159882.0
2021-10-04 15:10:00,86.15,86.16,86.15,86.16,25999.0,78.0082,78.0173,78.0082,78.0173,25999.0
2021-10-04 15:20:00,86.16,86.16,86.15,86.16,25942.0,78.0173,78.0173,78.0082,78.0173,25942.0
2021-10-04 15:30:00,86.16,86.16,86.15,86.16,98173.0,78.0173,78.0173,78.0082,78.0173,98173.0
2021-10-04 15:40:00,86.16,86.16,86.15,86.15,1044498.0,78.0173,78.0173,78.0082,78.0082,1044498.0
2021-10-04 15:50:00,86.15,86.16,86.15,86.16,103811.0,78.0082,78.0173,78.0082,78.0173,103811.0
2021-10-05 09:30:00,86.13,86.14,86.13,86.14,97897.0,77.9901,77.9992,77.9901,77.9992,97897.0
2021-10-05 09:40:00,86.14,86.14,86.13,86.14,39213.0,77.9992,77.9992,77.9901,77.9992,39213.0
2021-10-05 09:50:00,86.13,86.14,86.13,86.13,334490.0,77.9901,77.9992,77.9901,77.9901,334490.0
2021-10-05 10:00:00,86.13,86.14,86.12,86.12,62586.0,77.9901,77.9992,77.9811,77.9811,62586.0
2021-10-05 10:10:00,86.13,86.13,86.12,86.13,7833.0,77.9901,77.9901,77.9811,77.9901,7833.0
2021-10-05 10:20:00,86.13,86.13,86.12,86.13,155380.0,77.9901,77.9901,77.9811,77.9901,155380.0
2021-10-05 10:30:00,86.13,86.13,86.12,86.13,236105.0,77.9901,77.9901,77.9811,77.9901,236105.0
2021-10-05 10:40:00,86.13,86.13,86.12,86.12,21301.0,77.9901,77.9901,77.9811,77.9811,21301.0
2021-10-05 10:50:00,86.13,86.13,86.12,86.13,15847.0,77.9901,77.9901,77.9811,77.9901,15847.0
2021-10-05 11:00:00,86.13,86.13,86.12,86.13,15901.0,77.9901,77.9901,77.9811,77.9901,15901.0
2021-10-05 11:10:00,86.12,86.13,86.12,86.13,10007.0,77.9811,77.9901,77.9811,77.9901,10007.0
2021-10-05 11:20:00,86.13,86.13,86.12,86.13,14134.0,77.9901,77.9901,77.9811,77.9901,14134.0
2021-10-05 11:30:00,86.13,86.13,86.12,86.13,13813.0,77.9901,77.9901,77.9811,77.9901,13813.0
2021-10-05 11:40:00,86.13,86.13,86.12,86.13,55257.0,77.9901,77.9901,77.9811,77.9901,55257.0
2021-10-05 11:50:00,86.13,86.13,86.12,86.13,22701.0,77.9901,77.9901,77.9811,77.9901,22701.0
2021-10-05 12:00:00,86.13,86.13,86.12,86.13,34229.0,77.9901,77.9901,77.9811,77.9901,34229.0
2021-10-05 12:10:00,86.13,86.13,86.12,86.13,56544.0,77.9901,77.9901,77.9811,77.9901,56544.0
2021-10-05 12:20:00,86.13,86.13,86.12,86.13,97294.0,77.9901,77.9901,77.9811,77.9901,97294.0
2021-10-05 12:30:00,86.13,86.13,86.12,86.13,8250.0,77.9901,77.9901,77.9811,77.9901,8250.0
2021-10-05 12:40:00,86.13,86.13,86.12,86.13,10252.0,77.9901,77.9901,77.9811,77.9901,10252.0
2021-10-05 12:50:00,86.13,86.13,86.12,86.13,8950.0,77.9901,77.9901,77.9811,77.9901,8950.0
2021-10-05 13:00:00,86.13,86.13,86.12,86.12,110987.0,77.9901,77.9901,77.9811,77.9811,110987.0
2021-10-05 13:10:00,86.13,86.13,86.12,86.13,26728.0,77.9901,77.9901,77.9811,77.9901,26728.0
2021-10-05 13:20:00,86.13,86.13,86.12,86.13,42266.0,77.9901,77.9901,77.9811,77.9901,42266.0
2021-10-05 13:30:00,86.13,86.13,86.12,86.13,65748.0,77.9901,77.9901,77.9811,77.9901,65748.0
2021-10-05 13:40:00,86.12,86.13,86.12,86.13,43052.0,77.9811,77.9901,77.9811,77.9901,43052.0
2021-10-05 13:50:00,86.13,86.13,86.12,86.13,104754.0,77.9901,77.9901,77.9811,77.9901,104754.0
2021-10-05 14:00:00,86.13,86.13,86.12,86.13,123576.0,77.9901,77.9901,77.9811,77.9901,123576.0
2021-10-05 14:10:00,86.13,86.13,86.12,86.13,332050.0,77.9901,77.9901,77.9811,77.9901,332050.0
2021-10-05 14:20:00,86.13,86.13,86.12,86.13,30416.0,77.9901,77.9901,77.9811,77.9901,30416.0
2021-10-05 14:30:00,86.13,86.13,86.12,86.13,44707.0,77.9901,77.9901,77.9811,77.9901,44707.0
2021-10-05 14:40:00,86.13,86.13,86.12,86.12,312729.0,77.9901,77.9901,77.9811,77.9811,312729.0
2021-10-05 14:50:00,86.13,86.13,86.12,86.12,39087.0,77.9901,77.9901,77.9811,77.9811,39087.0
2021-10-05 15:00:00,86.13,86.13,86.12,86.13,103374.0,77.9901,77.9901,77.9811,77.9901,103374.0
2021-10-05 15:10:00,86.13,86.13,86.12,86.13,16059.0,77.9901,77.9901,77.9811,77.9901,16059.0
2021-10-05 15:20:00,86.13,86.13,86.12,86.13,19261.0,77.9901,77.9901,77.9811,77.9901,19261.0
2021-10-05 15:30:00,86.13,86.13,86.12,86.13,54064.0,77.9901,77.9901,77.9811,77.9901,54064.0
2021-10-05 15:40:00,86.13,86.13,86.12,86.12,28750.0,77.9901,77.9901,77.9811,77.9811,28750.0
2021-10-05 15:50:00,86.13,86.13,86.12,86.13,212951.0,77.9901,77.9901,77.9811,77.9901,212951.0
2021-10-06 09:30:00,86.12,86.12,86.11,86.11,38853.0,77.9811,77.9811,77.972,77.972,38853.0
2021-10-06 09:40:00,86.12,86.12,86.11,86.12,9198.0,77.9811,77.9811,77.972,77.9811,9198.0
2021-10-06 09:50:00,86.11,86.12,86.11,86.12,1402979.0,77.972,77.9811,77.972,77.9811,1402979.0
2021-10-06 10:00:00,86.12,86.12,86.11,86.12,11182.0,77.9811,77.9811,77.972,77.9811,11182.0
2021-10-06 10:10:00,86.12,86.12,86.11,86.12,5895.0,77.9811,77.9811,77.972,77.9811,5895.0
2021-10-06 10:20:00,86.12,86.12,86.11,86.12,11597.0,77.9811,77.9811,77.972,77.9811,11597.0
2021-10-06 10:30:00,86.12,86.12,86.11,86.12,52362.0,77.9811,77.9811,77.972,77.9811,52362.0
2021-10-06 10:40:00,86.12,86.12,86.11,86.11,68929.0,77.9811,77.9811,77.972,77.972,68929.0
2021-10-06 10:50:00,86.11,86.12,86.1,86.11,37661.0,77.972,77.9811,77.963,77.972,37661.0
2021-10-06 11:00:00,86.11,86.11,86.1,86.11,33381.0,77.972,77.972,77.963,77.972,33381.0
2021-10-06 11:10:00,86.1,86.11,86.1,86.11,392577.0,77.963,77.972,77.963,77.972,392577.0
2021-10-06 11:20:00,86.1,86.11,86.1,86.11,7082.0,77.963,77.972,77.963,77.972,7082.0
2021-10-06 11:30:00,86.1,86.11,86.1,86.11,7439.0,77.963,77.972,77.963,77.972,7439.0
2021-10-06 11:40:00,86.11,86.11,86.1,86.1,20108.0,77.972,77.972,77.963,77.963,20108.0
2021-10-06 11:50:00,86.11,86.11,86.1,86.11,21073.0,77.972,77.972,77.963,77.972,21073.0
2021-10-06 12:00:00,86.11,86.11,86.1,86.11,305980.0,77.972,77.972,77.963,77.972,305980.0
2021-10-06 12:10:00,86.11,86.11,86.1,86.11,6894.0,77.972,77.972,77.963,77.972,6894.0
2021-10-06 12:20:00,86.11,86.11,86.1,86.11,16155.0,77.972,77.972,77.963,77.972,16155.0
2021-10-06 12:30:00,86.11,86.11,86.1,86.1,52724.0,77.972,77.972,77.963,77.963,52724.0
2021-10-06 12:40:00,86.11,86.11,86.1,86.11,1521.0,77.972,77.972,77.963,77.972,1521.0
2021-10-06 12:50:00,86.11,86.11,86.1,86.11,7025.0,77.972,77.972,77.963,77.972,7025.0
2021-10-06 13:00:00,86.11,86.11,86.1,86.11,18841.0,77.972,77.972,77.963,77.972,18841.0
2021-10-06 13:10:00,86.11,86.11,86.1,86.11,5148.0,77.972,77.972,77.963,77.972,5148.0
2021-10-06 13:20:00,86.11,86.11,86.1,86.11,7020.0,77.972,77.972,77.963,77.972,7020.0
2021-10-06 13:30:00,86.11,86.11,86.1,86.11,11304.0,77.972,77.972,77.963,77.972,11304.0
2021-10-06 13:40:00,86.11,86.11,86.1,86.1,31960.0,77.972,77.972,77.963,77.963,31960.0
2021-10-06 13:50:00,86.11,86.11,86.1,86.11,47836.0,77.972,77.972,77.963,77.972,47836.0
2021-10-06 14:00:00,86.11,86.11,86.1,86.11,22370.0,77.972,77.972,77.963,77.972,22370.0
2021-10-06 14:10:00,86.11,86.11,86.1,86.11,39681.0,77.972,77.972,77.963,77.972,39681.0
2021-10-06 14:20:00,86.11,86.11,86.1,86.11,20591.0,77.972,77.972,77.963,77.972,20591.0
2021-10-06 14:30:00,86.11,86.11,86.1,86.11,25763.0,77.972,77.972,77.963,77.972,25763.0
2021-10-06 14:40:00,86.1,86.11,86.1,86.11,34462.0,77.963,77.972,77.963,77.972,34462.0
2021-10-06 14:50:00,86.11,86.11,86.1,86.11,57898.0,77.972,77.972,77.963,77.972,57898.0
2021-10-06 15:00:00,86.11,86.12,86.1,86.12,28604.0,77.972,77.9811,77.963,77.9811,28604.0
2021-10-06 15:10:00,86.12,86.12,86.11,86.11,13457.0,77.9811,77.9811,77.972,77.972,13457.0
2021-10-06 15:20:00,86.12,86.12,86.11,86.12,16197.0,77.9811,77.9811,77.972,77.9811,16197.0
2021-10-06 15:30:00,86.11,86.12,86.11,86.12,83420.0,77.972,77.9811,77.972,77.9811,83420.0
2021-10-06 15:40:00,86.11,86.12,86.11,86.12,64117.0,77.972,77.9811,77.972,77.9811,64117.0
2021-10-06 15:50:00,86.12,86.12,86.11,86.12,371579.0,77.9811,77.9811,77.972,77.9811,371579.0
2021-10-07 09:30:00,86.1,86.1,86.09,86.1,68043.0,77.963,77.963,77.9539,77.963,68043.0
2021-10-07 09:40:00,86.1,86.1,86.09,86.09,11608.0,77.963,77.963,77.9539,77.9539,11608.0
2021-10-07 09:50:00,86.09,86.1,86.09,86.09,29507.0,77.9539,77.963,77.9539,77.9539,29507.0
2021-10-07 10:00:00,86.09,86.1,86.09,86.09,6647.0,77.9539,77.963,77.9539,77.9539,6647.0
2021-10-07 10:10:00,86.09,86.1,86.09,86.09,15593.0,77.9539,77.963,77.9539,77.9539,15593.0
2021-10-07 10:20:00,86.09,86.1,86.08,86.09,26000.0,77.9539,77.963,77.9448,77.9539,26000.0
2021-10-07 10:30:00,86.09,86.09,86.08,86.09,38706.0,77.9539,77.9539,77.9448,77.9539,38706.0
2021-10-07 10:40:00,86.09,86.09,86.08,86.09,17662.0,77.9539,77.9539,77.9448,77.9539,17662.0
2021-10-07 10:50:00,86.08,86.09,86.08,86.09,98864.0,77.9448,77.9539,77.9448,77.9539,98864.0
2021-10-07 11:00:00,86.09,86.09,86.08,86.09,30131.0,77.9539,77.9539,77.9448,77.9539,30131.0
2021-10-07 11:10:00,86.09,86.09,86.08,86.09,32804.0,77.9539,77.9539,77.9448,77.9539,32804.0
2021-10-07 11:20:00,86.08,86.09,86.08,86.08,21281.0,77.9448,77.9539,77.9448,77.9448,21281.0
2021-10-07 11:30:00,86.09,86.09,86.08,86.08,18344.0,77.9539,77.9539,77.9448,77.9448,18344.0
2021-10-07 11:40:00,86.09,86.09,86.08,86.09,19098.0,77.9539,77.9539,77.9448,77.9539,19098.0
2021-10-07 11:50:00,86.09,86.09,86.08,86.09,45904.0,77.9539,77.9539,77.9448,77.9539,45904.0
2021-10-07 12:00:00,86.09,86.09,86.08,86.08,23818.0,77.9539,77.9539,77.9448,77.9448,23818.0
2021-10-07 12:10:00,86.09,86.09,86.08,86.08,4222.0,77.9539,77.9539,77.9448,77.9448,4222.0
2021-10-07 12:20:00,86.09,86.09,86.08,86.09,19345.0,77.9539,77.9539,77.9448,77.9539,19345.0
2021-10-07 12:30:00,86.09,86.09,86.08,86.09,4974.0,77.9539,77.9539,77.9448,77.9539,4974.0
2021-10-07 12:40:00,86.09,86.09,86.08,86.09,4831.0,77.9539,77.9539,77.9448,77.9539,4831.0
2021-10-07 12:50:00,86.09,86.09,86.08,86.09,10978.0,77.9539,77.9539,77.9448,77.9539,10978.0
2021-10-07 13:00:00,86.09,86.09,86.08,86.09,31286.0,77.9539,77.9539,77.9448,77.9539,31286.0
2021-10-07 13:10:00,86.09,86.09,86.08,86.09,37444.0,77.9539,77.9539,77.9448,77.9539,37444.0
2021-10-07 13:20:00,86.08,86.09,86.08,86.09,22716.0,77.9448,77.9539,77.9448,77.9539,22716.0
2021-10-07 13:30:00,86.09,86.09,86.08,86.09,7969.0,77.9539,77.9539,77.9448,77.9539,7969.0
2021-10-07 13:40:00,86.08,86.09,86.08,86.08,137216.0,77.9448,77.9539,77.9448,77.9448,137216.0
2021-10-07 13:50:00,86.09,86.09,86.08,86.09,136749.0,77.9539,77.9539,77.9448,77.9539,136749.0
2021-10-07 14:00:00,86.09,86.09,86.08,86.09,22414.0,77.9539,77.9539,77.9448,77.9539,22414.0
2021-10-07 14:10:00,86.09,86.09,86.08,86.09,37435.0,77.9539,77.9539,77.9448,77.9539,37435.0
2021-10-07 14:20:00,86.09,86.09,86.08,86.09,14972.0,77.9539,77.9539,77.9448,77.9539,14972.0
2021-10-07 14:30:00,86.09,86.09,86.08,86.09,41490.0,77.9539,77.9539,77.9448,77.9539,41490.0
2021-10-07 14:40:00,86.09,86.09,86.08,86.09,18033.0,77.9539,77.9539,77.9448,77.9539,18033.0
2021-10-07 14:50:00,86.08,86.09,86.08,86.08,14240.0,77.9448,77.9539,77.9448,77.9448,14240.0
2021-10-07 15:00:00,86.08,86.09,86.08,86.08,21824.0,77.9448,77.9539,77.9448,77.9448,21824.0
2021-10-07 15:10:00,86.09,86.09,86.08,86.09,227183.0,77.9539,77.9539,77.9448,77.9539,227183.0
2021-10-07 15:20:00,86.09,86.09,86.08,86.09,21871.0,77.9539,77.9539,77.9448,77.9539,21871.0
2021-10-07 15:30:00,86.09,86.09,86.08,86.08,92263.0,77.9539,77.9539,77.9448,77.9448,92263.0
2021-10-07 15:40:00,86.09,86.09,86.08,86.09,60071.0,77.9539,77.9539,77.9448,77.9539,60071.0
2021-10-07 15:50:00,86.09,86.09,86.08,86.08,531990.0,77.9539,77.9539,77.9448,77.9448,531990.0
2021-10-08 09:30:00,86.1,86.1,86.08,86.08,208060.0,77.963,77.963,77.9448,77.9448,208060.0
2021-10-08 09:40:00,86.08,86.08,86.07,86.07,24706.0,77.9448,77.9448,77.9358,77.9358,24706.0
2021-10-08 09:50:00,86.07,86.08,86.07,86.07,75623.0,77.9358,77.9448,77.9358,77.9358,75623.0
2021-10-08 10:00:00,86.08,86.08,86.07,86.07,21291.0,77.9448,77.9448,77.9358,77.9358,21291.0
2021-10-08 10:10:00,86.08,86.08,86.07,86.08,7253.0,77.9448,77.9448,77.9358,77.9448,7253.0
2021-10-08 10:20:00,86.08,86.08,86.07,86.07,7258.0,77.9448,77.9448,77.9358,77.9358,7258.0
2021-10-08 10:30:00,86.08,86.08,86.07,86.07,7636.0,77.9448,77.9448,77.9358,77.9358,7636.0
2021-10-08 10:40:00,86.08,86.08,86.07,86.08,48192.0,77.9448,77.9448,77.9358,77.9448,48192.0
2021-10-08 10:50:00,86.08,86.08,86.07,86.07,59367.0,77.9448,77.9448,77.9358,77.9358,59367.0
2021-10-08 11:00:00,86.07,86.08,86.07,86.07,32335.0,77.9358,77.9448,77.9358,77.9358,32335.0
2021-10-08 11:10:00,86.07,86.08,86.06,86.06,45157.0,77.9358,77.9448,77.9267,77.9267,45157.0
2021-10-08 11:20:00,86.06,86.07,86.05,86.06,30070.0,77.9267,77.9358,77.9177,77.9267,30070.0
2021-10-08 11:30:00,86.05,86.06,86.05,86.06,17351.0,77.9177,77.9267,77.9177,77.9267,17351.0
2021-10-08 11:40:00,86.06,86.07,86.05,86.06,59349.0,77.9267,77.9358,77.9177,77.9267,59349.0
2021-10-08 11:50:00,86.06,86.07,86.06,86.06,15751.0,77.9267,77.9358,77.9267,77.9267,15751.0
2021-10-08 12:00:00,86.06,86.07,86.06,86.07,7387.0,77.9267,77.9358,77.9267,77.9358,7387.0
2021-10-08 12:10:00,86.06,86.07,86.06,86.07,14514.0,77.9267,77.9358,77.9267,77.9358,14514.0
2021-10-08 12:20:00,86.07,86.07,86.06,86.06,46751.0,77.9358,77.9358,77.9267,77.9267,46751.0
2021-10-08 12:30:00,86.06,86.07,86.06,86.06,7127.0,77.9267,77.9358,77.9267,77.9267,7127.0
2021-10-08 12:40:00,86.06,86.07,86.06,86.07,110509.0,77.9267,77.9358,77.9267,77.9358,110509.0
2021-10-08 12:50:00,86.07,86.07,86.06,86.06,16592.0,77.9358,77.9358,77.9267,77.9267,16592.0
2021-10-08 13:00:00,86.06,86.07,86.06,86.06,86132.0,77.9267,77.9358,77.9267,77.9267,86132.0
2021-10-08 13:10:00,86.06,86.07,86.06,86.06,12733.0,77.9267,77.9358,77.9267,77.9267,12733.0
2021-10-08 13:20:00,86.06,86.07,86.06,86.06,19012.0,77.9267,77.9358,77.9267,77.9267,19012.0
2021-10-08 13:30:00,86.06,86.07,86.06,86.06,15400.0,77.9267,77.9358,77.9267,77.9267,15400.0
2021-10-08 13:40:00,86.06,86.07,86.06,86.06,33084.0,77.9267,77.9358,77.9267,77.9267,33084.0
2021-10-08 13:50:00,86.07,86.07,86.06,86.06,8848.0,77.9358,77.9358,77.9267,77.9267,8848.0
2021-10-08 14:00:00,86.06,86.07,86.06,86.06,11743.0,77.9267,77.9358,77.9267,77.9267,11743.0
2021-10-08 14:10:00,86.06,86.07,86.06,86.06,18057.0,77.9267,77.9358,77.9267,77.9267,18057.0
2021-10-08 14:20:00,86.06,86.07,86.06,86.06,18474.0,77.9267,77.9358,77.9267,77.9267,18474.0
2021-10-08 14:30:00,86.06,86.07,86.06,86.06,88984.0,77.9267,77.9358,77.9267,77.9267,88984.0
2021-10-08 14:40:00,86.06,86.07,86.06,86.07,17337.0,77.9267,77.9358,77.9267,77.9358,17337.0
2021-10-08 14:50:00,86.06,86.07,86.06,86.06,23197.0,77.9267,77.9358,77.9267,77.9267,23197.0
2021-10-08 15:00:00,86.06,86.07,86.06,86.06,20221.0,77.9267,77.9358,77.9267,77.9267,20221.0
2021-10-08 15:10:00,86.06,86.07,86.06,86.06,12776.0,77.9267,77.9358,77.9267,77.9267,12776.0
2021-10-08 15:20:00,86.07,86.07,86.06,86.06,38628.0,77.9358,77.9358,77.9267,77.9267,38628.0
2021-10-08 15:30:00,86.06,86.07,86.06,86.06,25404.0,77.9267,77.9358,77.9267,77.9267,25404.0
2021-10-08 15:40:00,86.06,86.07,86.06,86.07,65036.0,77.9267,77.9358,77.9267,77.9358,65036.0
2021-10-08 15:50:00,86.06,86.07,86.06,86.07,232062.0,77.9267,77.9358,77.9267,77.9358,232062.0
2021-10-11 09:30:00,86.02,86.04,86.02,86.04,42636.0,77.8905,77.9086,77.8905,77.9086,42636.0
2021-10-11 09:40:00,86.03,86.04,86.03,86.04,7613.0,77.8996,77.9086,77.8996,77.9086,7613.0
2021-10-11 09:50:00,86.04,86.04,86.03,86.03,11296.0,77.9086,77.9086,77.8996,77.8996,11296.0
2021-10-11 10:00:00,86.03,86.04,86.03,86.04,12746.0,77.8996,77.9086,77.8996,77.9086,12746.0
2021-10-11 10:10:00,86.03,86.04,86.03,86.04,3049.0,77.8996,77.9086,77.8996,77.9086,3049.0
2021-10-11 10:20:00,86.04,86.04,86.03,86.03,107486.0,77.9086,77.9086,77.8996,77.8996,107486.0
2021-10-11 10:30:00,86.03,86.04,86.03,86.03,12936.0,77.8996,77.9086,77.8996,77.8996,12936.0
2021-10-11 10:40:00,86.03,86.03,86.02,86.03,6384.0,77.8996,77.8996,77.8905,77.8996,6384.0
2021-10-11 10:50:00,86.02,86.03,86.02,86.02,8581.0,77.8905,77.8996,77.8905,77.8905,8581.0
2021-10-11 11:00:00,86.02,86.03,86.02,86.03,19426.0,77.8905,77.8996,77.8905,77.8996,19426.0
2021-10-11 11:10:00,86.03,86.03,86.02,86.02,59719.0,77.8996,77.8996,77.8905,77.8905,59719.0
2021-10-11 11:20:00,86.02,86.03,86.02,86.02,81620.0,77.8905,77.8996,77.8905,77.8905,81620.0
2021-10-11 11:30:00,86.02,86.03,86.02,86.02,7072.0,77.8905,77.8996,77.8905,77.8905,7072.0
2021-10-11 11:40:00,86.02,86.03,86.02,86.02,5213.0,77.8905,77.8996,77.8905,77.8905,5213.0
2021-10-11 11:50:00,86.02,86.03,86.02,86.03,5684.0,77.8905,77.8996,77.8905,77.8996,5684.0
2021-10-11 12:00:00,86.03,86.03,86.02,86.02,8124.0,77.8996,77.8996,77.8905,77.8905,8124.0
2021-10-11 12:10:00,86.03,86.03,86.02,86.02,26023.0,77.8996,77.8996,77.8905,77.8905,26023.0
2021-10-11 12:20:00,86.03,86.03,86.02,86.03,25491.0,77.8996,77.8996,77.8905,77.8996,25491.0
2021-10-11 12:30:00,86.02,86.03,86.02,86.03,9196.0,77.8905,77.8996,77.8905,77.8996,9196.0
2021-10-11 12:40:00,86.02,86.03,86.02,86.02,15844.0,77.8905,77.8996,77.8905,77.8905,15844.0
2021-10-11 12:50:00,86.02,86.03,86.02,86.03,4675.0,77.8905,77.8996,77.8905,77.8996,4675.0
2021-10-11 13:00:00,86.03,86.03,86.02,86.02,12017.0,77.8996,77.8996,77.8905,77.8905,12017.0
2021-10-11 13:10:00,86.02,86.03,86.02,86.03,23446.0,77.8905,77.8996,77.8905,77.8996,23446.0
2021-10-11 13:20:00,86.03,86.03,86.02,86.02,8237.0,77.8996,77.8996,77.8905,77.8905,8237.0
2021-10-11 13:30:00,86.02,86.03,86.02,86.02,7757.0,77.8905,77.8996,77.8905,77.8905,7757.0
2021-10-11 13:40:00,86.02,86.03,86.02,86.03,35552.0,77.8905,77.8996,77.8905,77.8996,35552.0
2021-10-11 13:50:00,86.02,86.03,86.01,86.02,50081.0,77.8905,77.8996,77.8815,77.8905,50081.0
2021-10-11 14:00:00,86.02,86.02,86.01,86.01,3202.0,77.8905,77.8905,77.8815,77.8815,3202.0
2021-10-11 14:10:00,86.02,86.02,86.01,86.01,41175.0,77.8905,77.8905,77.8815,77.8815,41175.0
2021-10-11 14:20:00,86.01,86.02,86.01,86.01,10536.0,77.8815,77.8905,77.8815,77.8815,10536.0
2021-10-11 14:30:00,86.01,86.02,86.01,86.01,17891.0,77.8815,77.8905,77.8815,77.8815,17891.0
2021-10-11 14:40:00,86.01,86.02,86.01,86.01,22846.0,77.8815,77.8905,77.8815,77.8815,22846.0
2021-10-11 14:50:00,86.01,86.02,86.0,86.01,49382.0,77.8815,77.8905,77.8724,77.8815,49382.0
2021-10-11 15:00:00,86.01,86.01,86.0,86.01,11664.0,77.8815,77.8815,77.8724,77.8815,11664.0
2021-10-11 15:10:00,86.01,86.01,86.0,86.0,62326.0,77.8815,77.8815,77.8724,77.8724,62326.0
2021-10-11 15:20:00,86.01,86.01,86.0,86.01,16108.0,77.8815,77.8815,77.8724,77.8815,16108.0
2021-10-11 15:30:00,86.01,86.01,86.0,86.01,25762.0,77.8815,77.8815,77.8724,77.8815,25762.0
2021-10-11 15:40:00,86.0,86.01,86.0,86.0,11296.0,77.8724,77.8815,77.8724,77.8724,11296.0
2021-10-11 15:50:00,86.0,86.01,85.99,86.0,701320.0,77.8724,77.8815,77.8634,77.8724,701320.0
2021-10-12 09:30:00,86.03,86.03,86.02,86.02,22750.0,77.8996,77.8996,77.8905,77.8905,22750.0
2021-10-12 09:40:00,86.02,86.03,86.02,86.03,117641.0,77.8905,77.8996,77.8905,77.8996,117641.0
2021-10-12 09:50:00,86.02,86.03,86.02,86.03,49722.0,77.8905,77.8996,77.8905,77.8996,49722.0
2021-10-12 10:00:00,86.03,86.04,86.02,86.04,32629.0,77.8996,77.9086,77.8905,77.9086,32629.0
2021-10-12 10:10:00,86.04,86.04,86.03,86.04,12291.0,77.9086,77.9086,77.8996,77.9086,12291.0
2021-10-12 10:20:00,86.04,86.04,86.03,86.04,34650.0,77.9086,77.9086,77.8996,77.9086,34650.0
2021-10-12 10:30:00,86.03,86.04,86.02,86.03,48579.0,77.8996,77.9086,77.8905,77.8996,48579.0
2021-10-12 10:40:00,86.03,86.03,86.02,86.03,15487.0,77.8996,77.8996,77.8905,77.8996,15487.0
2021-10-12 10:50:00,86.03,86.03,86.02,86.03,7783.0,77.8996,77.8996,77.8905,77.8996,7783.0
2021-10-12 11:00:00,86.03,86.03,86.02,86.03,13613.0,77.8996,77.8996,77.8905,77.8996,13613.0
2021-10-12 11:10:00,86.03,86.03,86.02,86.02,9192.0,77.8996,77.8996,77.8905,77.8905,9192.0
2021-10-12 11:20:00,86.02,86.03,86.01,86.02,15843.0,77.8905,77.8996,77.8815,77.8905,15843.0
2021-10-12 11:30:00,86.02,86.02,86.0,86.0,33703.0,77.8905,77.8905,77.8724,77.8724,33703.0
2021-10-12 11:40:00,86.01,86.01,86.0,86.01,16015.0,77.8815,77.8815,77.8724,77.8815,16015.0
2021-10-12 11:50:00,86.01,86.01,86.0,86.0,8418.0,77.8815,77.8815,77.8724,77.8724,8418.0
2021-10-12 12:00:00,86.0,86.01,86.0,86.0,13516.0,77.8724,77.8815,77.8724,77.8724,13516.0
2021-10-12 12:10:00,86.0,86.01,86.0,86.01,43511.0,77.8724,77.8815,77.8724,77.8815,43511.0
2021-10-12 12:20:00,86.01,86.01,86.0,86.01,11367.0,77.8815,77.8815,77.8724,77.8815,11367.0
2021-10-12 12:30:00,86.01,86.01,86.0,86.01,22074.0,77.8815,77.8815,77.8724,77.8815,22074.0
2021-10-12 12:40:00,86.01,86.01,86.0,86.01,8599.0,77.8815,77.8815,77.8724,77.8815,8599.0
2021-10-12 12:50:00,86.01,86.01,86.0,86.01,12235.0,77.8815,77.8815,77.8724,77.8815,12235.0
2021-10-12 13:00:00,86.01,86.01,86.0,86.01,36824.0,77.8815,77.8815,77.8724,77.8815,36824.0
2021-10-12 13:10:00,86.01,86.01,86.0,86.0,10028.0,77.8815,77.8815,77.8724,77.8724,10028.0
2021-10-12 13:20:00,86.01,86.01,86.0,86.01,11342.0,77.8815,77.8815,77.8724,77.8815,11342.0
2021-10-12 13:30:00,86.01,86.01,86.0,86.01,16864.0,77.8815,77.8815,77.8724,77.8815,16864.0
2021-10-12 13:40:00,86.01,86.01,86.0,86.01,15349.0,77.8815,77.8815,77.8724,77.8815,15349.0
2021-10-12 13:50:00,86.01,86.01,86.0,86.01,5696.0,77.8815,77.8815,77.8724,77.8815,5696.0
2021-10-12 14:00:00,86.01,86.01,86.0,86.01,10742.0,77.8815,77.8815,77.8724,77.8815,10742.0
2021-10-12 14:10:00,86.01,86.02,86.0,86.02,57472.0,77.8815,77.8905,77.8724,77.8905,57472.0
2021-10-12 14:20:00,86.01,86.02,86.01,86.01,17188.0,77.8815,77.8905,77.8815,77.8815,17188.0
2021-10-12 14:30:00,86.01,86.02,86.01,86.01,76739.0,77.8815,77.8905,77.8815,77.8815,76739.0
2021-10-12 14:40:00,86.01,86.02,86.01,86.02,14971.0,77.8815,77.8905,77.8815,77.8905,14971.0
2021-10-12 14:50:00,86.02,86.02,86.01,86.01,25005.0,77.8905,77.8905,77.8815,77.8815,25005.0
2021-10-12 15:00:00,86.02,86.02,86.01,86.02,86056.0,77.8905,77.8905,77.8815,77.8905,86056.0
2021-10-12 15:10:00,86.02,86.02,86.01,86.02,14246.0,77.8905,77.8905,77.8815,77.8905,14246.0
2021-10-12 15:20:00,86.01,86.02,86.01,86.02,20833.0,77.8815,77.8905,77.8815,77.8905,20833.0
2021-10-12 15:30:00,86.02,86.02,86.01,86.02,11470.0,77.8905,77.8905,77.8815,77.8905,11470.0
2021-10-12 15:40:00,86.02,86.02,86.01,86.02,29086.0,77.8905,77.8905,77.8815,77.8905,29086.0
2021-10-12 15:50:00,86.02,86.03,86.01,86.03,167235.0,77.8905,77.8996,77.8815,77.8996,167235.0
2021-10-13 09:30:00,85.98,86.0,85.98,86.0,102972.0,77.8543,77.8724,77.8543,77.8724,102972.0
2021-10-13 09:40:00,86.0,86.0,85.98,85.98,49309.0,77.8724,77.8724,77.8543,77.8543,49309.0
2021-10-13 09:50:00,85.98,86.0,85.98,86.0,48222.0,77.8543,77.8724,77.8543,77.8724,48222.0
2021-10-13 10:00:00,86.0,86.0,85.99,86.0,23413.0,77.8724,77.8724,77.8634,77.8724,23413.0
2021-10-13 10:10:00,86.0,86.01,85.99,86.01,38380.0,77.8724,77.8815,77.8634,77.8815,38380.0
2021-10-13 10:20:00,86.0,86.01,86.0,86.0,64195.0,77.8724,77.8815,77.8724,77.8724,64195.0
2021-10-13 10:30:00,86.01,86.01,86.0,86.01,60197.0,77.8815,77.8815,77.8724,77.8815,60197.0
2021-10-13 10:40:00,86.0,86.01,86.0,86.01,67501.0,77.8724,77.8815,77.8724,77.8815,67501.0
2021-10-13 10:50:00,86.01,86.01,86.0,86.0,30021.0,77.8815,77.8815,77.8724,77.8724,30021.0
2021-10-13 11:00:00,86.0,86.01,86.0,86.01,36539.0,77.8724,77.8815,77.8724,77.8815,36539.0
2021-10-13 11:10:00,86.0,86.01,86.0,86.0,27961.0,77.8724,77.8815,77.8724,77.8724,27961.0
2021-10-13 11:20:00,86.0,86.01,86.0,86.01,26392.0,77.8724,77.8815,77.8724,77.8815,26392.0
2021-10-13 11:30:00,86.0,86.01,86.0,86.0,35810.0,77.8724,77.8815,77.8724,77.8724,35810.0
2021-10-13 11:40:00,86.0,86.01,86.0,86.0,41333.0,77.8724,77.8815,77.8724,77.8724,41333.0
2021-10-13 11:50:00,86.0,86.01,86.0,86.01,19834.0,77.8724,77.8815,77.8724,77.8815,19834.0
2021-10-13 12:00:00,86.01,86.01,85.99,86.0,70848.0,77.8815,77.8815,77.8634,77.8724,70848.0
2021-10-13 12:10:00,86.0,86.0,85.99,86.0,16902.0,77.8724,77.8724,77.8634,77.8724,16902.0
2021-10-13 12:20:00,86.0,86.0,85.99,85.99,9782.0,77.8724,77.8724,77.8634,77.8634,9782.0
2021-10-13 12:30:00,86.0,86.0,85.99,86.0,6238.0,77.8724,77.8724,77.8634,77.8724,6238.0
2021-10-13 12:40:00,86.0,86.0,85.99,86.0,12170.0,77.8724,77.8724,77.8634,77.8724,12170.0
2021-10-13 12:50:00,86.0,86.0,85.99,86.0,15370.0,77.8724,77.8724,77.8634,77.8724,15370.0
2021-10-13 13:00:00,86.0,86.0,85.99,86.0,7717.0,77.8724,77.8724,77.8634,77.8724,7717.0
2021-10-13 13:10:00,86.0,86.0,85.99,86.0,13279.0,77.8724,77.8724,77.8634,77.8724,13279.0
2021-10-13 13:20:00,85.99,86.0,85.99,86.0,32654.0,77.8634,77.8724,77.8634,77.8724,32654.0
2021-10-13 13:30:00,86.0,86.0,85.99,86.0,17132.0,77.8724,77.8724,77.8634,77.8724,17132.0
2021-10-13 13:40:00,85.99,86.0,85.99,86.0,26229.0,77.8634,77.8724,77.8634,77.8724,26229.0
2021-10-13 13:50:00,86.0,86.0,85.99,86.0,86900.0,77.8724,77.8724,77.8634,77.8724,86900.0
2021-10-13 14:00:00,86.0,86.0,85.99,86.0,30335.0,77.8724,77.8724,77.8634,77.8724,30335.0
2021-10-13 14:10:00,86.0,86.0,85.99,85.99,53005.0,77.8724,77.8724,77.8634,77.8634,53005.0
2021-10-13 14:20:00,85.99,86.0,85.99,86.0,8891.0,77.8634,77.8724,77.8634,77.8724,8891.0
2021-10-13 14:30:00,86.0,86.0,85.99,86.0,39873.0,77.8724,77.8724,77.8634,77.8724,39873.0
2021-10-13 14:40:00,86.0,86.0,85.99,85.99,21029.0,77.8724,77.8724,77.8634,77.8634,21029.0
2021-10-13 14:50:00,86.0,86.0,85.98,85.98,67040.0,77.8724,77.8724,77.8543,77.8543,67040.0
2021-10-13 15:00:00,85.98,85.99,85.98,85.98,204399.0,77.8543,77.8634,77.8543,77.8543,204399.0
2021-10-13 15:10:00,85.98,85.99,85.98,85.98,37976.0,77.8543,77.8634,77.8543,77.8543,37976.0
2021-10-13 15:20:00,85.98,85.99,85.98,85.99,36370.0,77.8543,77.8634,77.8543,77.8634,36370.0
2021-10-13 15:30:00,85.98,85.99,85.98,85.99,61327.0,77.8543,77.8634,77.8543,77.8634,61327.0
2021-10-13 15:40:00,85.99,86.0,85.98,85.99,661051.0,77.8634,77.8724,77.8543,77.8634,661051.0
2021-10-13 15:50:00,86.0,86.0,85.99,86.0,165608.0,77.8724,77.8724,77.8634,77.8724,165608.0
2021-10-14 09:30:00,86.01,86.02,86.01,86.01,35423.0,77.8815,77.8905,77.8815,77.8815,35423.0
2021-10-14 09:40:00,86.02,86.02,86.01,86.02,42463.0,77.8905,77.8905,77.8815,77.8905,42463.0
2021-10-14 09:50:00,86.02,86.02,86.01,86.02,6864.0,77.8905,77.8905,77.8815,77.8905,6864.0
2021-10-14 10:00:00,86.01,86.02,86.01,86.01,5417.0,77.8815,77.8905,77.8815,77.8815,5417.0
2021-10-14 10:10:00,86.02,86.02,86.01,86.02,17095.0,77.8905,77.8905,77.8815,77.8905,17095.0
2021-10-14 10:20:00,86.02,86.02,86.01,86.02,10801.0,77.8905,77.8905,77.8815,77.8905,10801.0
2021-10-14 10:30:00,86.02,86.02,86.01,86.02,14983.0,77.8905,77.8905,77.8815,77.8905,14983.0
2021-10-14 10:40:00,86.02,86.02,86.01,86.02,115760.0,77.8905,77.8905,77.8815,77.8905,115760.0
2021-10-14 10:50:00,86.02,86.02,86.01,86.02,14278.0,77.8905,77.8905,77.8815,77.8905,14278.0
2021-10-14 11:00:00,86.02,86.02,86.01,86.01,8049.0,77.8905,77.8905,77.8815,77.8815,8049.0
2021-10-14 11:10:00,86.02,86.02,86.01,86.02,48501.0,77.8905,77.8905,77.8815,77.8905,48501.0
2021-10-14 11:20:00,86.01,86.02,86.01,86.02,115735.0,77.8815,77.8905,77.8815,77.8905,115735.0
2021-10-14 11:30:00,86.01,86.02,86.01,86.02,14234.0,77.8815,77.8905,77.8815,77.8905,14234.0
2021-10-14 11:40:00,86.02,86.02,86.01,86.02,126788.0,77.8905,77.8905,77.8815,77.8905,126788.0
2021-10-14 11:50:00,86.02,86.02,86.01,86.02,65510.0,77.8905,77.8905,77.8815,77.8905,65510.0
2021-10-14 12:00:00,86.02,86.02,86.01,86.02,23386.0,77.8905,77.8905,77.8815,77.8905,23386.0
2021-10-14 12:10:00,86.02,86.02,86.01,86.02,26655.0,77.8905,77.8905,77.8815,77.8905,26655.0
2021-10-14 12:20:00,86.02,86.02,86.01,86.02,58535.0,77.8905,77.8905,77.8815,77.8905,58535.0
2021-10-14 12:30:00,86.02,86.02,86.01,86.01,12758.0,77.8905,77.8905,77.8815,77.8815,12758.0
2021-10-14 12:40:00,86.02,86.02,86.01,86.02,10799.0,77.8905,77.8905,77.8815,77.8905,10799.0
2021-10-14 12:50:00,86.02,86.02,86.01,86.02,31387.0,77.8905,77.8905,77.8815,77.8905,31387.0
2021-10-14 13:00:00,86.02,86.02,86.01,86.02,74449.0,77.8905,77.8905,77.8815,77.8905,74449.0
2021-10-14 13:10:00,86.02,86.02,86.01,86.01,17964.0,77.8905,77.8905,77.8815,77.8815,17964.0
2021-10-14 13:20:00,86.01,86.02,86.01,86.02,14351.0,77.8815,77.8905,77.8815,77.8905,14351.0
2021-10-14 13:30:00,86.02,86.02,86.01,86.02,30621.0,77.8905,77.8905,77.8815,77.8905,30621.0
2021-10-14 13:40:00,86.01,86.02,86.01,86.02,40846.0,77.8815,77.8905,77.8815,77.8905,40846.0
2021-10-14 13:50:00,86.02,86.02,86.01,86.02,29688.0,77.8905,77.8905,77.8815,77.8905,29688.0
2021-10-14 14:00:00,86.02,86.02,86.01,86.02,17347.0,77.8905,77.8905,77.8815,77.8905,17347.0
2021-10-14 14:10:00,86.02,86.02,86.01,86.02,9451.0,77.8905,77.8905,77.8815,77.8905,9451.0
2021-10-14 14:20:00,86.01,86.02,86.01,86.02,28941.0,77.8815,77.8905,77.8815,77.8905,28941.0
2021-10-14 14:30:00,86.01,86.02,86.01,86.02,15766.0,77.8815,77.8905,77.8815,77.8905,15766.0
2021-10-14 14:40:00,86.02,86.02,86.01,86.01,12201.0,77.8905,77.8905,77.8815,77.8815,12201.0
2021-10-14 14:50:00,86.02,86.02,86.01,86.02,8613.0,77.8905,77.8905,77.8815,77.8905,8613.0
2021-10-14 15:00:00,86.02,86.02,86.01,86.02,18035.0,77.8905,77.8905,77.8815,77.8905,18035.0
2021-10-14 15:10:00,86.02,86.02,86.01,86.02,46190.0,77.8905,77.8905,77.8815,77.8905,46190.0
2021-10-14 15:20:00,86.02,86.02,86.01,86.02,141955.0,77.8905,77.8905,77.8815,77.8905,141955.0
2021-10-14 15:30:00,86.02,86.02,86.01,86.02,32688.0,77.8905,77.8905,77.8815,77.8905,32688.0
2021-10-14 15:40:00,86.02,86.02,86.01,86.02,26277.0,77.8905,77.8905,77.8815,77.8905,26277.0
2021-10-14 15:50:00,86.02,86.02,85.94,86.01,1565910.0,77.8905,77.8905,77.8181,77.8815,1565910.0
2021-10-15 09:30:00,85.97,85.97,85.96,85.97,264280.0,77.8452,77.8452,77.8362,77.8452,264280.0
2021-10-15 09:40:00,85.97,85.98,85.96,85.97,80606.0,77.8452,77.8543,77.8362,77.8452,80606.0
2021-10-15 09:50:00,85.97,85.98,85.97,85.98,57355.0,77.8452,77.8543,77.8452,77.8543,57355.0
2021-10-15 10:00:00,85.97,85.98,85.97,85.98,101327.0,77.8452,77.8543,77.8452,77.8543,101327.0
2021-10-15 10:10:00,85.98,85.98,85.97,85.98,56218.0,77.8543,77.8543,77.8452,77.8543,56218.0
2021-10-15 10:20:00,85.98,85.98,85.97,85.98,21468.0,77.8543,77.8543,77.8452,77.8543,21468.0
2021-10-15 10:30:00,85.98,85.99,85.97,85.99,94927.0,77.8543,77.8634,77.8452,77.8634,94927.0
2021-10-15 10:40:00,85.98,85.99,85.98,85.99,12808.0,77.8543,77.8634,77.8543,77.8634,12808.0
2021-10-15 10:50:00,85.98,85.99,85.98,85.98,87675.0,77.8543,77.8634,77.8543,77.8543,87675.0
2021-10-15 11:00:00,85.99,85.99,85.98,85.98,34906.0,77.8634,77.8634,77.8543,77.8543,34906.0
2021-10-15 11:10:00,85.98,85.99,85.98,85.98,104298.0,77.8543,77.8634,77.8543,77.8543,104298.0
2021-10-15 11:20:00,85.98,85.99,85.98,85.98,22912.0,77.8543,77.8634,77.8543,77.8543,22912.0
2021-10-15 11:30:00,85.98,85.99,85.97,85.98,46960.0,77.8543,77.8634,77.8452,77.8543,46960.0
2021-10-15 11:40:00,85.98,85.98,85.97,85.98,86221.0,77.8543,77.8543,77.8452,77.8543,86221.0
2021-10-15 11:50:00,85.97,85.98,85.96,85.97,116471.0,77.8452,77.8543,77.8362,77.8452,116471.0
2021-10-15 12:00:00,85.97,85.97,85.96,85.97,26434.0,77.8452,77.8452,77.8362,77.8452,26434.0
2021-10-15 12:10:00,85.97,85.97,85.96,85.96,28805.0,77.8452,77.8452,77.8362,77.8362,28805.0
2021-10-15 12:20:00,85.96,85.97,85.96,85.96,10773.0,77.8362,77.8452,77.8362,77.8362,10773.0
2021-10-15 12:30:00,85.96,85.97,85.96,85.96,109322.0,77.8362,77.8452,77.8362,77.8362,109322.0
2021-10-15 12:40:00,85.97,85.97,85.96,85.97,7266.0,77.8452,77.8452,77.8362,77.8452,7266.0
2021-10-15 12:50:00,85.97,85.97,85.96,85.97,33050.0,77.8452,77.8452,77.8362,77.8452,33050.0
2021-10-15 13:00:00,85.97,85.97,85.96,85.97,11813.0,77.8452,77.8452,77.8362,77.8452,11813.0
2021-10-15 13:10:00,85.96,85.97,85.96,85.96,28862.0,77.8362,77.8452,77.8362,77.8362,28862.0
2021-10-15 13:20:00,85.96,85.97,85.96,85.96,5737.0,77.8362,77.8452,77.8362,77.8362,5737.0
2021-10-15 13:30:00,85.97,85.97,85.96,85.97,70712.0,77.8452,77.8452,77.8362,77.8452,70712.0
2021-10-15 13:40:00,85.96,85.97,85.95,85.96,124559.0,77.8362,77.8452,77.8271,77.8362,124559.0
2021-10-15 13:50:00,85.95,85.96,85.95,85.95,5587.0,77.8271,77.8362,77.8271,77.8271,5587.0
2021-10-15 14:00:00,85.96,85.96,85.95,85.95,20012.0,77.8362,77.8362,77.8271,77.8271,20012.0
2021-10-15 14:10:00,85.96,85.96,85.95,85.95,11708.0,77.8362,77.8362,77.8271,77.8271,11708.0
2021-10-15 14:20:00,85.95,85.96,85.95,85.96,14855.0,77.8271,77.8362,77.8271,77.8362,14855.0
2021-10-15 14:30:00,85.95,85.96,85.94,85.94,86855.0,77.8271,77.8362,77.8181,77.8181,86855.0
2021-10-15 14:40:00,85.95,85.95,85.94,85.94,82845.0,77.8271,77.8271,77.8181,77.8181,82845.0
2021-10-15 14:50:00,85.94,85.95,85.94,85.94,15032.0,77.8181,77.8271,77.8181,77.8181,15032.0
2021-10-15 15:00:00,85.94,85.95,85.93,85.94,39465.0,77.8181,77.8271,77.809,77.8181,39465.0
2021-10-15 15:10:00,85.94,85.94,85.93,85.94,54235.0,77.8181,77.8181,77.809,77.8181,54235.0
2021-10-15 15:20:00,85.93,85.94,85.93,85.94,103398.0,77.809,77.8181,77.809,77.8181,103398.0
2021-10-15 15:30:00,85.94,85.94,85.93,85.94,18415.0,77.8181,77.8181,77.809,77.8181,18415.0
2021-10-15 15:40:00,85.94,85.94,85.93,85.94,28212.0,77.8181,77.8181,77.809,77.8181,28212.0
2021-10-15 15:50:00,85.94,85.95,85.93,85.95,229784.0,77.8181,77.8271,77.809,77.8271,229784.0
2021-10-18 09:30:00,85.89,85.9,85.88,85.89,102379.0,77.7728,77.7819,77.7637,77.7728,102379.0
2021-10-18 09:40:00,85.89,85.89,85.87,85.89,63789.0,77.7728,77.7728,77.7547,77.7728,63789.0
2021-10-18 09:50:00,85.88,85.9,85.88,85.9,15496.0,77.7637,77.7819,77.7637,77.7819,15496.0
2021-10-18 10:00:00,85.9,85.91,85.89,85.9,239190.0,77.7819,77.7909,77.7728,77.7819,239190.0
2021-10-18 10:10:00,85.91,85.92,85.9,85.91,61274.0,77.7909,77.8,77.7819,77.7909,61274.0
2021-10-18 10:20:00,85.91,85.92,85.9,85.92,49009.0,77.7909,77.8,77.7819,77.8,49009.0
2021-10-18 10:30:00,85.92,85.92,85.91,85.92,12847.0,77.8,77.8,77.7909,77.8,12847.0
2021-10-18 10:40:00,85.92,85.92,85.91,85.92,278904.0,77.8,77.8,77.7909,77.8,278904.0
2021-10-18 10:50:00,85.91,85.92,85.91,85.91,33598.0,77.7909,77.8,77.7909,77.7909,33598.0
2021-10-18 11:00:00,85.91,85.91,85.9,85.9,110900.0,77.7909,77.7909,77.7819,77.7819,110900.0
2021-10-18 11:10:00,85.9,85.9,85.89,85.9,198756.0,77.7819,77.7819,77.7728,77.7819,198756.0
2021-10-18 11:20:00,85.9,85.9,85.89,85.9,15469.0,77.7819,77.7819,77.7728,77.7819,15469.0
2021-10-18 11:30:00,85.9,85.9,85.89,85.9,27545.0,77.7819,77.7819,77.7728,77.7819,27545.0
2021-10-18 11:40:00,85.9,85.9,85.89,85.9,57168.0,77.7819,77.7819,77.7728,77.7819,57168.0
2021-10-18 11:50:00,85.9,85.91,85.89,85.9,53254.0,77.7819,77.7909,77.7728,77.7819,53254.0
2021-10-18 12:00:00,85.91,85.91,85.9,85.9,93784.0,77.7909,77.7909,77.7819,77.7819,93784.0
2021-10-18 12:10:00,85.9,85.91,85.89,85.9,78518.0,77.7819,77.7909,77.7728,77.7819,78518.0
2021-10-18 12:20:00,85.9,85.9,85.89,85.89,16411.0,77.7819,77.7819,77.7728,77.7728,16411.0
2021-10-18 12:30:00,85.9,85.9,85.89,85.89,37117.0,77.7819,77.7819,77.7728,77.7728,37117.0
2021-10-18 12:40:00,85.89,85.9,85.88,85.89,21536.0,77.7728,77.7819,77.7637,77.7728,21536.0
2021-10-18 12:50:00,85.89,85.9,85.88,85.9,72609.0,77.7728,77.7819,77.7637,77.7819,72609.0
2021-10-18 13:00:00,85.9,85.9,85.89,85.89,8510.0,77.7819,77.7819,77.7728,77.7728,8510.0
2021-10-18 13:10:00,85.9,85.9,85.88,85.88,23360.0,77.7819,77.7819,77.7637,77.7637,23360.0
2021-10-18 13:20:00,85.89,85.89,85.88,85.89,21858.0,77.7728,77.7728,77.7637,77.7728,21858.0
2021-10-18 13:30:00,85.89,85.9,85.88,85.89,71249.0,77.7728,77.7819,77.7637,77.7728,71249.0
2021-10-18 13:40:00,85.9,85.9,85.89,85.9,64042.0,77.7819,77.7819,77.7728,77.7819,64042.0
2021-10-18 13:50:00,85.9,85.9,85.89,85.9,136605.0,77.7819,77.7819,77.7728,77.7819,136605.0
2021-10-18 14:00:00,85.89,85.9,85.89,85.9,30574.0,77.7728,77.7819,77.7728,77.7819,30574.0
2021-10-18 14:10:00,85.89,85.9,85.89,85.89,31118.0,77.7728,77.7819,77.7728,77.7728,31118.0
2021-10-18 14:20:00,85.9,85.9,85.89,85.9,15136.0,77.7819,77.7819,77.7728,77.7819,15136.0
2021-10-18 14:30:00,85.89,85.9,85.89,85.89,15926.0,77.7728,77.7819,77.7728,77.7728,15926.0
2021-10-18 14:40:00,85.9,85.9,85.89,85.9,27128.0,77.7819,77.7819,77.7728,77.7819,27128.0
2021-10-18 14:50:00,85.9,85.9,85.89,85.89,36671.0,77.7819,77.7819,77.7728,77.7728,36671.0
2021-10-18 15:00:00,85.9,85.9,85.89,85.9,35925.0,77.7819,77.7819,77.7728,77.7819,35925.0
2021-10-18 15:10:00,85.9,85.9,85.89,85.9,38851.0,77.7819,77.7819,77.7728,77.7819,38851.0
2021-10-18 15:20:00,85.9,85.9,85.89,85.9,38073.0,77.7819,77.7819,77.7728,77.7819,38073.0
2021-10-18 15:30:00,85.9,85.9,85.89,85.9,39082.0,77.7819,77.7819,77.7728,77.7819,39082.0
2021-10-18 15:40:00,85.9,85.9,85.89,85.9,65812.0,77.7819,77.7819,77.7728,77.7819,65812.0
2021-10-18 15:50:00,85.9,85.9,85.89,85.89,158339.0,77.7819,77.7819,77.7728,77.7728,158339.0
2021-10-19 09:30:00,85.92,85.93,85.92,85.92,37637.0,77.8,77.809,77.8,77.8,37637.0
2021-10-19 09:40:00,85.93,85.93,85.92,85.92,54639.0,77.809,77.809,77.8,77.8,54639.0
2021-10-19 09:50:00,85.92,85.93,85.92,85.92,5012.0,77.8,77.809,77.8,77.8,5012.0
2021-10-19 10:00:00,85.93,85.93,85.92,85.92,6348.0,77.809,77.809,77.8,77.8,6348.0
2021-10-19 10:10:00,85.93,85.93,85.92,85.92,6120.0,77.809,77.809,77.8,77.8,6120.0
2021-10-19 10:20:00,85.92,85.93,85.92,85.92,24647.0,77.8,77.809,77.8,77.8,24647.0
2021-10-19 10:30:00,85.92,85.94,85.92,85.94,45746.0,77.8,77.8181,77.8,77.8181,45746.0
2021-10-19 10:40:00,85.93,85.94,85.93,85.93,13241.0,77.809,77.8181,77.809,77.809,13241.0
2021-10-19 10:50:00,85.93,85.94,85.93,85.94,76521.0,77.809,77.8181,77.809,77.8181,76521.0
2021-10-19 11:00:00,85.93,85.94,85.93,85.93,13329.0,77.809,77.8181,77.809,77.809,13329.0
2021-10-19 11:10:00,85.93,85.93,85.92,85.92,60514.0,77.809,77.809,77.8,77.8,60514.0
2021-10-19 11:20:00,85.92,85.93,85.92,85.92,26459.0,77.8,77.809,77.8,77.8,26459.0
2021-10-19 11:30:00,85.92,85.93,85.92,85.92,7029.0,77.8,77.809,77.8,77.8,7029.0
2021-10-19 11:40:00,85.92,85.93,85.92,85.92,29376.0,77.8,77.809,77.8,77.8,29376.0
2021-10-19 11:50:00,85.92,85.93,85.92,85.92,5518.0,77.8,77.809,77.8,77.8,5518.0
2021-10-19 12:00:00,85.92,85.93,85.92,85.92,19014.0,77.8,77.809,77.8,77.8,19014.0
2021-10-19 12:10:00,85.92,85.93,85.92,85.92,10914.0,77.8,77.809,77.8,77.8,10914.0
2021-10-19 12:20:00,85.92,85.93,85.92,85.92,10317.0,77.8,77.809,77.8,77.8,10317.0
2021-10-19 12:30:00,85.92,85.93,85.92,85.92,5282.0,77.8,77.809,77.8,77.8,5282.0
2021-10-19 12:40:00,85.92,85.93,85.92,85.92,19442.0,77.8,77.809,77.8,77.8,19442.0
2021-10-19 12:50:00,85.92,85.93,85.92,85.92,13894.0,77.8,77.809,77.8,77.8,13894.0
2021-10-19 13:00:00,85.92,85.93,85.92,85.92,7641.0,77.8,77.809,77.8,77.8,7641.0
2021-10-19 13:10:00,85.92,85.93,85.92,85.92,13946.0,77.8,77.809,77.8,77.8,13946.0
2021-10-19 13:20:00,85.92,85.93,85.92,85.92,12807.0,77.8,77.809,77.8,77.8,12807.0
2021-10-19 13:30:00,85.92,85.93,85.92,85.92,22102.0,77.8,77.809,77.8,77.8,22102.0
2021-10-19 13:40:00,85.92,85.93,85.92,85.92,9832.0,77.8,77.809,77.8,77.8,9832.0
2021-10-19 13:50:00,85.92,85.93,85.92,85.92,42128.0,77.8,77.809,77.8,77.8,42128.0
2021-10-19 14:00:00,85.92,85.93,85.92,85.93,37787.0,77.8,77.809,77.8,77.809,37787.0
2021-10-19 14:10:00,85.93,85.93,85.92,85.92,19742.0,77.809,77.809,77.8,77.8,19742.0
2021-10-19 14:20:00,85.92,85.93,85.92,85.92,26716.0,77.8,77.809,77.8,77.8,26716.0
2021-10-19 14:30:00,85.92,85.93,85.92,85.92,16746.0,77.8,77.809,77.8,77.8,16746.0
2021-10-19 14:40:00,85.92,85.93,85.92,85.92,16618.0,77.8,77.809,77.8,77.8,16618.0
2021-10-19 14:50:00,85.93,85.93,85.92,85.92,44968.0,77.809,77.809,77.8,77.8,44968.0
2021-10-19 15:00:00,85.92,85.93,85.92,85.92,16046.0,77.8,77.809,77.8,77.8,16046.0
2021-10-19 15:10:00,85.92,85.93,85.92,85.92,23397.0,77.8,77.809,77.8,77.8,23397.0
2021-10-19 15:20:00,85.92,85.93,85.92,85.92,11619.0,77.8,77.809,77.8,77.8,11619.0
2021-10-19 15:30:00,85.92,85.93,85.92,85.92,113934.0,77.8,77.809,77.8,77.8,113934.0
2021-10-19 15:40:00,85.92,85.93,85.92,85.92,50489.0,77.8,77.809,77.8,77.8,50489.0
2021-10-19 15:50:00,85.92,85.93,85.92,85.92,391937.0,77.8,77.809,77.8,77.8,391937.0
2021-10-20 09:30:00,85.94,85.95,85.94,85.95,69302.0,77.8181,77.8271,77.8181,77.8271,69302.0
2021-10-20 09:40:00,85.94,85.95,85.94,85.94,9021.0,77.8181,77.8271,77.8181,77.8181,9021.0
2021-10-20 09:50:00,85.94,85.95,85.94,85.95,8048.0,77.8181,77.8271,77.8181,77.8271,8048.0
2021-10-20 10:00:00,85.94,85.95,85.94,85.94,11279.0,77.8181,77.8271,77.8181,77.8181,11279.0
2021-10-20 10:10:00,85.95,85.95,85.94,85.95,7711.0,77.8271,77.8271,77.8181,77.8271,7711.0
2021-10-20 10:20:00,85.95,85.95,85.94,85.95,49051.0,77.8271,77.8271,77.8181,77.8271,49051.0
2021-10-20 10:30:00,85.95,85.95,85.94,85.94,45761.0,77.8271,77.8271,77.8181,77.8181,45761.0
2021-10-20 10:40:00,85.95,85.95,85.94,85.94,10507.0,77.8271,77.8271,77.8181,77.8181,10507.0
2021-10-20 10:50:00,85.95,85.95,85.94,85.94,17196.0,77.8271,77.8271,77.8181,77.8181,17196.0
2021-10-20 11:00:00,85.95,85.95,85.94,85.95,46793.0,77.8271,77.8271,77.8181,77.8271,46793.0
2021-10-20 11:10:00,85.95,85.95,85.94,85.95,12022.0,77.8271,77.8271,77.8181,77.8271,12022.0
2021-10-20 11:20:00,85.95,85.95,85.94,85.95,11024.0,77.8271,77.8271,77.8181,77.8271,11024.0
2021-10-20 11:30:00,85.95,85.95,85.94,85.95,92774.0,77.8271,77.8271,77.8181,77.8271,92774.0
2021-10-20 11:40:00,85.94,85.95,85.94,85.95,4524.0,77.8181,77.8271,77.8181,77.8271,4524.0
2021-10-20 11:50:00,85.94,85.95,85.94,85.94,4676.0,77.8181,77.8271,77.8181,77.8181,4676.0
2021-10-20 12:00:00,85.94,85.95,85.94,85.94,20284.0,77.8181,77.8271,77.8181,77.8181,20284.0
2021-10-20 12:10:00,85.94,85.95,85.94,85.94,14082.0,77.8181,77.8271,77.8181,77.8181,14082.0
2021-10-20 12:20:00,85.94,85.95,85.94,85.94,6431.0,77.8181,77.8271,77.8181,77.8181,6431.0
2021-10-20 12:30:00,85.94,85.95,85.94,85.94,6795.0,77.8181,77.8271,77.8181,77.8181,6795.0
2021-10-20 12:40:00,85.95,85.95,85.94,85.95,30670.0,77.8271,77.8271,77.8181,77.8271,30670.0
2021-10-20 12:50:00,85.95,85.95,85.94,85.95,5506.0,77.8271,77.8271,77.8181,77.8271,5506.0
2021-10-20 13:00:00,85.95,85.95,85.94,85.94,20677.0,77.8271,77.8271,77.8181,77.8181,20677.0
2021-10-20 13:10:00,85.94,85.95,85.94,85.95,29466.0,77.8181,77.8271,77.8181,77.8271,29466.0
2021-10-20 13:20:00,85.94,85.95,85.94,85.95,23629.0,77.8181,77.8271,77.8181,77.8271,23629.0
2021-10-20 13:30:00,85.95,85.95,85.94,85.95,15342.0,77.8271,77.8271,77.8181,77.8271,15342.0
2021-10-20 13:40:00,85.95,85.95,85.94,85.95,42724.0,77.8271,77.8271,77.8181,77.8271,42724.0
2021-10-20 13:50:00,85.95,85.95,85.94,85.94,14079.0,77.8271,77.8271,77.8181,77.8181,14079.0
2021-10-20 14:00:00,85.94,85.95,85.94,85.94,17229.0,77.8181,77.8271,77.8181,77.8181,17229.0
2021-10-20 14:10:00,85.94,85.95,85.94,85.95,9096.0,77.8181,77.8271,77.8181,77.8271,9096.0
2021-10-20 14:20:00,85.94,85.95,85.94,85.95,494285.0,77.8181,77.8271,77.8181,77.8271,494285.0
2021-10-20 14:30:00,85.95,85.95,85.94,85.95,11354.0,77.8271,77.8271,77.8181,77.8271,11354.0
2021-10-20 14:40:00,85.94,85.95,85.94,85.95,19563.0,77.8181,77.8271,77.8181,77.8271,19563.0
2021-10-20 14:50:00,85.95,85.95,85.94,85.95,11545.0,77.8271,77.8271,77.8181,77.8271,11545.0
2021-10-20 15:00:00,85.95,85.95,85.94,85.95,23122.0,77.8271,77.8271,77.8181,77.8271,23122.0
2021-10-20 15:10:00,85.94,85.95,85.94,85.95,384207.0,77.8181,77.8271,77.8181,77.8271,384207.0
2021-10-20 15:20:00,85.94,85.95,85.94,85.94,11042.0,77.8181,77.8271,77.8181,77.8181,11042.0
2021-10-20 15:30:00,85.94,85.95,85.94,85.94,34732.0,77.8181,77.8271,77.8181,77.8181,34732.0
2021-10-20 15:40:00,85.95,85.95,85.94,85.94,26353.0,77.8271,77.8271,77.8181,77.8181,26353.0
2021-10-20 15:50:00,85.95,85.95,85.94,85.95,242031.0,77.8271,77.8271,77.8181,77.8271,242031.0
2021-10-21 09:30:00,85.88,85.89,85.88,85.89,55136.0,77.7637,77.7728,77.7637,77.7728,55136.0
2021-10-21 09:40:00,85.89,85.89,85.88,85.89,27098.0,77.7728,77.7728,77.7637,77.7728,27098.0
2021-10-21 09:50:00,85.89,85.89,85.88,85.89,32607.0,77.7728,77.7728,77.7637,77.7728,32607.0
2021-10-21 10:00:00,85.89,85.89,85.87,85.87,63330.0,77.7728,77.7728,77.7547,77.7547,63330.0
2021-10-21 10:10:00,85.87,85.88,85.87,85.87,36062.0,77.7547,77.7637,77.7547,77.7547,36062.0
2021-10-21 10:20:00,85.88,85.88,85.87,85.87,11856.0,77.7637,77.7637,77.7547,77.7547,11856.0
2021-10-21 10:30:00,85.88,85.88,85.87,85.88,16108.0,77.7637,77.7637,77.7547,77.7637,16108.0
2021-10-21 10:40:00,85.88,85.88,85.87,85.87,9983.0,77.7637,77.7637,77.7547,77.7547,9983.0
2021-10-21 10:50:00,85.88,85.88,85.87,85.87,25707.0,77.7637,77.7637,77.7547,77.7547,25707.0
2021-10-21 11:00:00,85.88,85.88,85.86,85.86,122490.0,77.7637,77.7637,77.7456,77.7456,122490.0
2021-10-21 11:10:00,85.86,85.87,85.86,85.87,29274.0,77.7456,77.7547,77.7456,77.7547,29274.0
2021-10-21 11:20:00,85.86,85.88,85.86,85.87,80871.0,77.7456,77.7637,77.7456,77.7547,80871.0
2021-10-21 11:30:00,85.88,85.88,85.87,85.88,24144.0,77.7637,77.7637,77.7547,77.7637,24144.0
2021-10-21 11:40:00,85.87,85.88,85.87,85.88,11462.0,77.7547,77.7637,77.7547,77.7637,11462.0
2021-10-21 11:50:00,85.88,85.88,85.87,85.88,95425.0,77.7637,77.7637,77.7547,77.7637,95425.0
2021-10-21 12:00:00,85.88,85.88,85.87,85.88,15215.0,77.7637,77.7637,77.7547,77.7637,15215.0
2021-10-21 12:10:00,85.88,85.88,85.87,85.88,29314.0,77.7637,77.7637,77.7547,77.7637,29314.0
2021-10-21 12:20:00,85.88,85.88,85.86,85.87,27019.0,77.7637,77.7637,77.7456,77.7547,27019.0
2021-10-21 12:30:00,85.87,85.87,85.86,85.87,99931.0,77.7547,77.7547,77.7456,77.7547,99931.0
2021-10-21 12:40:00,85.87,85.87,85.86,85.86,11672.0,77.7547,77.7547,77.7456,77.7456,11672.0
2021-10-21 12:50:00,85.86,85.86,85.85,85.86,24909.0,77.7456,77.7456,77.7366,77.7456,24909.0
2021-10-21 13:00:00,85.86,85.86,85.85,85.86,6892.0,77.7456,77.7456,77.7366,77.7456,6892.0
2021-10-21 13:10:00,85.86,85.86,85.85,85.86,8328.0,77.7456,77.7456,77.7366,77.7456,8328.0
2021-10-21 13:20:00,85.86,85.86,85.85,85.86,13601.0,77.7456,77.7456,77.7366,77.7456,13601.0
2021-10-21 13:30:00,85.86,85.86,85.85,85.85,20713.0,77.7456,77.7456,77.7366,77.7366,20713.0
2021-10-21 13:40:00,85.85,85.86,85.85,85.85,35539.0,77.7366,77.7456,77.7366,77.7366,35539.0
2021-10-21 13:50:00,85.85,85.86,85.84,85.84,27349.0,77.7366,77.7456,77.7275,77.7275,27349.0
2021-10-21 14:00:00,85.84,85.85,85.84,85.84,13072.0,77.7275,77.7366,77.7275,77.7275,13072.0
2021-10-21 14:10:00,85.84,85.85,85.84,85.85,37850.0,77.7275,77.7366,77.7275,77.7366,37850.0
2021-10-21 14:20:00,85.85,85.85,85.84,85.84,16655.0,77.7366,77.7366,77.7275,77.7275,16655.0
2021-10-21 14:30:00,85.84,85.85,85.84,85.84,24304.0,77.7275,77.7366,77.7275,77.7275,24304.0
2021-10-21 14:40:00,85.84,85.85,85.84,85.84,24342.0,77.7275,77.7366,77.7275,77.7275,24342.0
2021-10-21 14:50:00,85.84,85.85,85.84,85.84,20248.0,77.7275,77.7366,77.7275,77.7275,20248.0
2021-10-21 15:00:00,85.84,85.85,85.84,85.84,51580.0,77.7275,77.7366,77.7275,77.7275,51580.0
2021-10-21 15:10:00,85.84,85.85,85.84,85.84,115097.0,77.7275,77.7366,77.7275,77.7275,115097.0
2021-10-21 15:20:00,85.84,85.85,85.84,85.84,106995.0,77.7275,77.7366,77.7275,77.7275,106995.0
2021-10-21 15:30:00,85.84,85.85,85.84,85.84,26674.0,77.7275,77.7366,77.7275,77.7275,26674.0
2021-10-21 15:40:00,85.84,85.85,85.84,85.84,18066.0,77.7275,77.7366,77.7275,77.7275,18066.0
2021-10-21 15:50:00,85.84,85.85,85.84,85.85,145120.0,77.7275,77.7366,77.7275,77.7366,145120.0
2021-10-22 09:30:00,85.82,85.83,85.82,85.83,106813.0,77.7094,77.7185,77.7094,77.7185,106813.0
2021-10-22 09:40:00,85.83,85.83,85.82,85.82,518354.0,77.7185,77.7185,77.7094,77.7094,518354.0
2021-10-22 09:50:00,85.83,85.83,85.82,85.83,21656.0,77.7185,77.7185,77.7094,77.7185,21656.0
2021-10-22 10:00:00,85.82,85.83,85.8,85.81,75776.0,77.7094,77.7185,77.6913,77.7004,75776.0
2021-10-22 10:10:00,85.81,85.81,85.8,85.81,7192.0,77.7004,77.7004,77.6913,77.7004,7192.0
2021-10-22 10:20:00,85.81,85.82,85.8,85.81,238956.0,77.7004,77.7094,77.6913,77.7004,238956.0
2021-10-22 10:30:00,85.82,85.82,85.81,85.81,43607.0,77.7094,77.7094,77.7004,77.7004,43607.0
2021-10-22 10:40:00,85.82,85.83,85.81,85.83,50713.0,77.7094,77.7185,77.7004,77.7185,50713.0
2021-10-22 10:50:00,85.82,85.84,85.82,85.82,186315.0,77.7094,77.7275,77.7094,77.7094,186315.0
2021-10-22 11:00:00,85.82,85.83,85.82,85.83,13327.0,77.7094,77.7185,77.7094,77.7185,13327.0
2021-10-22 11:10:00,85.83,85.83,85.78,85.78,207529.0,77.7185,77.7185,77.6732,77.6732,207529.0
2021-10-22 11:20:00,85.78,85.8,85.77,85.8,104604.0,77.6732,77.6913,77.6641,77.6913,104604.0
2021-10-22 11:30:00,85.8,85.8,85.78,85.79,33148.0,77.6913,77.6913,77.6732,77.6823,33148.0
2021-10-22 11:40:00,85.79,85.81,85.78,85.81,54416.0,77.6823,77.7004,77.6732,77.7004,54416.0
2021-10-22 11:50:00,85.81,85.83,85.8,85.83,66041.0,77.7004,77.7185,77.6913,77.7185,66041.0
2021-10-22 12:00:00,85.83,85.83,85.81,85.81,85976.0,77.7185,77.7185,77.7004,77.7004,85976.0
2021-10-22 12:10:00,85.81,85.82,85.81,85.81,6835.0,77.7004,77.7094,77.7004,77.7004,6835.0
2021-10-22 12:20:00,85.81,85.82,85.81,85.82,51087.0,77.7004,77.7094,77.7004,77.7094,51087.0
2021-10-22 12:30:00,85.82,85.83,85.81,85.83,37180.0,77.7094,77.7185,77.7004,77.7185,37180.0
2021-10-22 12:40:00,85.83,85.83,85.82,85.83,17422.0,77.7185,77.7185,77.7094,77.7185,17422.0
2021-10-22 12:50:00,85.83,85.83,85.82,85.83,11689.0,77.7185,77.7185,77.7094,77.7185,11689.0
2021-10-22 13:00:00,85.83,85.83,85.82,85.83,96541.0,77.7185,77.7185,77.7094,77.7185,96541.0
2021-10-22 13:10:00,85.83,85.83,85.82,85.83,8840.0,77.7185,77.7185,77.7094,77.7185,8840.0
2021-10-22 13:20:00,85.83,85.83,85.81,85.81,53000.0,77.7185,77.7185,77.7004,77.7004,53000.0
2021-10-22 13:30:00,85.81,85.82,85.81,85.81,15060.0,77.7004,77.7094,77.7004,77.7004,15060.0
2021-10-22 13:40:00,85.81,85.82,85.81,85.81,5345.0,77.7004,77.7094,77.7004,77.7004,5345.0
2021-10-22 13:50:00,85.81,85.82,85.81,85.81,12024.0,77.7004,77.7094,77.7004,77.7004,12024.0
2021-10-22 14:00:00,85.82,85.82,85.81,85.81,57303.0,77.7094,77.7094,77.7004,77.7004,57303.0
2021-10-22 14:10:00,85.81,85.82,85.81,85.82,15169.0,77.7004,77.7094,77.7004,77.7094,15169.0
2021-10-22 14:20:00,85.82,85.82,85.81,85.82,12752.0,77.7094,77.7094,77.7004,77.7094,12752.0
2021-10-22 14:30:00,85.81,85.82,85.81,85.81,12964.0,77.7004,77.7094,77.7004,77.7004,12964.0
2021-10-22 14:40:00,85.81,85.83,85.81,85.82,45822.0,77.7004,77.7185,77.7004,77.7094,45822.0
2021-10-22 14:50:00,85.83,85.83,85.82,85.83,15429.0,77.7185,77.7185,77.7094,77.7185,15429.0
2021-10-22 15:00:00,85.83,85.83,85.82,85.82,12005.0,77.7185,77.7185,77.7094,77.7094,12005.0
2021-10-22 15:10:00,85.83,85.83,85.81,85.82,222128.0,77.7185,77.7185,77.7004,77.7094,222128.0
2021-10-22 15:20:00,85.82,85.82,85.81,85.82,23059.0,77.7094,77.7094,77.7004,77.7094,23059.0
2021-10-22 15:30:00,85.81,85.82,85.81,85.82,18220.0,77.7004,77.7094,77.7004,77.7094,18220.0
2021-10-22 15:40:00,85.82,85.82,85.81,85.82,174472.0,77.7094,77.7094,77.7004,77.7094,174472.0
2021-10-22 15:50:00,85.82,85.83,85.81,85.83,408263.0,77.7094,77.7185,77.7004,77.7185,408263.0
2021-10-25 09:30:00,85.84,85.87,85.84,85.86,46539.0,77.7275,77.7547,77.7275,77.7456,46539.0
2021-10-25 09:40:00,85.86,85.88,85.86,85.88,214331.0,77.7456,77.7637,77.7456,77.7637,214331.0
2021-10-25 09:50:00,85.88,85.88,85.87,85.88,17905.0,77.7637,77.7637,77.7547,77.7637,17905.0
2021-10-25 10:00:00,85.88,85.88,85.87,85.88,159475.0,77.7637,77.7637,77.7547,77.7637,159475.0
2021-10-25 10:10:00,85.87,85.88,85.87,85.88,4101.0,77.7547,77.7637,77.7547,77.7637,4101.0
2021-10-25 10:20:00,85.88,85.88,85.87,85.88,10669.0,77.7637,77.7637,77.7547,77.7637,10669.0
2021-10-25 10:30:00,85.88,85.88,85.87,85.88,6869.0,77.7637,77.7637,77.7547,77.7637,6869.0
2021-10-25 10:40:00,85.88,85.88,85.87,85.88,22780.0,77.7637,77.7637,77.7547,77.7637,22780.0
2021-10-25 10:50:00,85.88,85.88,85.87,85.87,21895.0,77.7637,77.7637,77.7547,77.7547,21895.0
2021-10-25 11:00:00,85.88,85.88,85.87,85.88,13614.0,77.7637,77.7637,77.7547,77.7637,13614.0
2021-10-25 11:10:00,85.88,85.88,85.87,85.88,27201.0,77.7637,77.7637,77.7547,77.7637,27201.0
2021-10-25 11:20:00,85.88,85.88,85.87,85.88,25753.0,77.7637,77.7637,77.7547,77.7637,25753.0
2021-10-25 11:30:00,85.88,85.88,85.87,85.87,5976.0,77.7637,77.7637,77.7547,77.7547,5976.0
2021-10-25 11:40:00,85.88,85.88,85.87,85.88,62407.0,77.7637,77.7637,77.7547,77.7637,62407.0
2021-10-25 11:50:00,85.88,85.88,85.87,85.88,11121.0,77.7637,77.7637,77.7547,77.7637,11121.0
2021-10-25 12:00:00,85.88,85.88,85.87,85.88,18391.0,77.7637,77.7637,77.7547,77.7637,18391.0
2021-10-25 12:10:00,85.88,85.88,85.87,85.88,20879.0,77.7637,77.7637,77.7547,77.7637,20879.0
2021-10-25 12:20:00,85.88,85.88,85.87,85.88,8800.0,77.7637,77.7637,77.7547,77.7637,8800.0
2021-10-25 12:30:00,85.88,85.88,85.87,85.88,9833.0,77.7637,77.7637,77.7547,77.7637,9833.0
2021-10-25 12:40:00,85.88,85.88,85.87,85.88,14581.0,77.7637,77.7637,77.7547,77.7637,14581.0
2021-10-25 12:50:00,85.88,85.88,85.87,85.88,3972.0,77.7637,77.7637,77.7547,77.7637,3972.0
2021-10-25 13:00:00,85.88,85.88,85.87,85.88,30748.0,77.7637,77.7637,77.7547,77.7637,30748.0
2021-10-25 13:10:00,85.88,85.88,85.87,85.87,24887.0,77.7637,77.7637,77.7547,77.7547,24887.0
2021-10-25 13:20:00,85.87,85.88,85.87,85.87,3521.0,77.7547,77.7637,77.7547,77.7547,3521.0
2021-10-25 13:30:00,85.88,85.88,85.87,85.88,6817.0,77.7637,77.7637,77.7547,77.7637,6817.0
2021-10-25 13:40:00,85.88,85.88,85.87,85.88,15869.0,77.7637,77.7637,77.7547,77.7637,15869.0
2021-10-25 13:50:00,85.88,85.88,85.87,85.88,36933.0,77.7637,77.7637,77.7547,77.7637,36933.0
2021-10-25 14:00:00,85.88,85.88,85.87,85.88,21544.0,77.7637,77.7637,77.7547,77.7637,21544.0
2021-10-25 14:10:00,85.88,85.88,85.87,85.87,65478.0,77.7637,77.7637,77.7547,77.7547,65478.0
2021-10-25 14:20:00,85.87,85.88,85.87,85.87,67345.0,77.7547,77.7637,77.7547,77.7547,67345.0
2021-10-25 14:30:00,85.87,85.88,85.87,85.88,35652.0,77.7547,77.7637,77.7547,77.7637,35652.0
2021-10-25 14:40:00,85.88,85.88,85.87,85.87,16281.0,77.7637,77.7637,77.7547,77.7547,16281.0
2021-10-25 14:50:00,85.87,85.88,85.87,85.87,13422.0,77.7547,77.7637,77.7547,77.7547,13422.0
2021-10-25 15:00:00,85.87,85.88,85.87,85.87,14310.0,77.7547,77.7637,77.7547,77.7547,14310.0
2021-10-25 15:10:00,85.87,85.88,85.86,85.86,86537.0,77.7547,77.7637,77.7456,77.7456,86537.0
2021-10-25 15:20:00,85.87,85.87,85.86,85.86,12340.0,77.7547,77.7547,77.7456,77.7456,12340.0
2021-10-25 15:30:00,85.86,85.87,85.86,85.86,36822.0,77.7456,77.7547,77.7456,77.7456,36822.0
2021-10-25 15:40:00,85.86,85.87,85.86,85.86,84984.0,77.7456,77.7547,77.7456,77.7456,84984.0
2021-10-25 15:50:00,85.87,85.87,85.86,85.87,122354.0,77.7547,77.7547,77.7456,77.7547,122354.0
2021-10-26 09:30:00,85.85,85.85,85.84,85.84,53449.0,77.7366,77.7366,77.7275,77.7275,53449.0
2021-10-26 09:40:00,85.85,85.85,85.84,85.84,45710.0,77.7366,77.7366,77.7275,77.7275,45710.0
2021-10-26 09:50:00,85.85,85.85,85.84,85.85,34379.0,77.7366,77.7366,77.7275,77.7366,34379.0
2021-10-26 10:00:00,85.84,85.85,85.84,85.84,21813.0,77.7275,77.7366,77.7275,77.7275,21813.0
2021-10-26 10:10:00,85.84,85.85,85.84,85.84,39236.0,77.7275,77.7366,77.7275,77.7275,39236.0
2021-10-26 10:20:00,85.84,85.85,85.84,85.85,36967.0,77.7275,77.7366,77.7275,77.7366,36967.0
2021-10-26 10:30:00,85.84,85.85,85.84,85.84,14703.0,77.7275,77.7366,77.7275,77.7275,14703.0
2021-10-26 10:40:00,85.84,85.85,85.84,85.84,16448.0,77.7275,77.7366,77.7275,77.7275,16448.0
2021-10-26 10:50:00,85.85,85.85,85.84,85.84,49989.0,77.7366,77.7366,77.7275,77.7275,49989.0
2021-10-26 11:00:00,85.84,85.85,85.84,85.84,14941.0,77.7275,77.7366,77.7275,77.7275,14941.0
2021-10-26 11:10:00,85.84,85.85,85.84,85.84,12361.0,77.7275,77.7366,77.7275,77.7275,12361.0
2021-10-26 11:20:00,85.84,85.85,85.83,85.84,52583.0,77.7275,77.7366,77.7185,77.7275,52583.0
2021-10-26 11:30:00,85.84,85.84,85.83,85.84,41960.0,77.7275,77.7275,77.7185,77.7275,41960.0
2021-10-26 11:40:00,85.84,85.84,85.83,85.83,41257.0,77.7275,77.7275,77.7185,77.7185,41257.0
2021-10-26 11:50:00,85.84,85.84,85.83,85.83,19673.0,77.7275,77.7275,77.7185,77.7185,19673.0
2021-10-26 12:00:00,85.84,85.84,85.83,85.84,64178.0,77.7275,77.7275,77.7185,77.7275,64178.0
2021-10-26 12:10:00,85.84,85.84,85.83,85.84,84915.0,77.7275,77.7275,77.7185,77.7275,84915.0
2021-10-26 12:20:00,85.84,85.85,85.83,85.84,93794.0,77.7275,77.7366,77.7185,77.7275,93794.0
2021-10-26 12:30:00,85.84,85.85,85.84,85.85,10638.0,77.7275,77.7366,77.7275,77.7366,10638.0
2021-10-26 12:40:00,85.85,85.85,85.84,85.85,36692.0,77.7366,77.7366,77.7275,77.7366,36692.0
2021-10-26 12:50:00,85.84,85.85,85.84,85.84,11473.0,77.7275,77.7366,77.7275,77.7275,11473.0
2021-10-26 13:00:00,85.84,85.86,85.84,85.85,156009.0,77.7275,77.7456,77.7275,77.7366,156009.0
2021-10-26 13:10:00,85.85,85.86,85.85,85.85,62392.0,77.7366,77.7456,77.7366,77.7366,62392.0
2021-10-26 13:20:00,85.85,85.86,85.85,85.85,15790.0,77.7366,77.7456,77.7366,77.7366,15790.0
2021-10-26 13:30:00,85.85,85.86,85.85,85.86,17460.0,77.7366,77.7456,77.7366,77.7456,17460.0
2021-10-26 13:40:00,85.85,85.86,85.85,85.86,63384.0,77.7366,77.7456,77.7366,77.7456,63384.0
2021-10-26 13:50:00,85.86,85.86,85.85,85.86,21922.0,77.7456,77.7456,77.7366,77.7456,21922.0
2021-10-26 14:00:00,85.85,85.86,85.85,85.85,15156.0,77.7366,77.7456,77.7366,77.7366,15156.0
2021-10-26 14:10:00,85.85,85.86,85.85,85.86,21034.0,77.7366,77.7456,77.7366,77.7456,21034.0
2021-10-26 14:20:00,85.85,85.86,85.85,85.86,30521.0,77.7366,77.7456,77.7366,77.7456,30521.0
2021-10-26 14:30:00,85.86,85.86,85.85,85.85,27923.0,77.7456,77.7456,77.7366,77.7366,27923.0
2021-10-26 14:40:00,85.85,85.86,85.85,85.85,22734.0,77.7366,77.7456,77.7366,77.7366,22734.0
2021-10-26 14:50:00,85.86,85.86,85.85,85.86,55269.0,77.7456,77.7456,77.7366,77.7456,55269.0
2021-10-26 15:00:00,85.86,85.86,85.85,85.86,20837.0,77.7456,77.7456,77.7366,77.7456,20837.0
2021-10-26 15:10:00,85.85,85.86,85.85,85.86,209843.0,77.7366,77.7456,77.7366,77.7456,209843.0
2021-10-26 15:20:00,85.85,85.86,85.85,85.86,57835.0,77.7366,77.7456,77.7366,77.7456,57835.0
2021-10-26 15:30:00,85.85,85.86,85.85,85.85,183004.0,77.7366,77.7456,77.7366,77.7366,183004.0
2021-10-26 15:40:00,85.85,85.86,85.85,85.85,178743.0,77.7366,77.7456,77.7366,77.7366,178743.0
2021-10-26 15:50:00,85.85,85.86,85.84,85.86,235051.0,77.7366,77.7456,77.7275,77.7456,235051.0
2021-10-27 09:30:00,85.86,85.87,85.85,85.87,181995.0,77.7456,77.7547,77.7366,77.7547,181995.0
2021-10-27 09:40:00,85.87,85.87,85.86,85.87,117316.0,77.7547,77.7547,77.7456,77.7547,117316.0
2021-10-27 09:50:00,85.86,85.87,85.86,85.87,20764.0,77.7456,77.7547,77.7456,77.7547,20764.0
2021-10-27 10:00:00,85.86,85.87,85.81,85.82,187150.0,77.7456,77.7547,77.7004,77.7094,187150.0
2021-10-27 10:10:00,85.82,85.82,85.77,85.8,148175.0,77.7094,77.7094,77.6641,77.6913,148175.0
2021-10-27 10:20:00,85.8,85.81,85.79,85.8,113097.0,77.6913,77.7004,77.6823,77.6913,113097.0
2021-10-27 10:30:00,85.81,85.81,85.79,85.8,44105.0,77.7004,77.7004,77.6823,77.6913,44105.0
2021-10-27 10:40:00,85.8,85.81,85.8,85.8,102487.0,77.6913,77.7004,77.6913,77.6913,102487.0
2021-10-27 10:50:00,85.8,85.81,85.79,85.8,73726.0,77.6913,77.7004,77.6823,77.6913,73726.0
2021-10-27 11:00:00,85.8,85.81,85.79,85.81,78021.0,77.6913,77.7004,77.6823,77.7004,78021.0
2021-10-27 11:10:00,85.81,85.82,85.81,85.82,33590.0,77.7004,77.7094,77.7004,77.7094,33590.0
2021-10-27 11:20:00,85.81,85.82,85.81,85.81,6793.0,77.7004,77.7094,77.7004,77.7004,6793.0
2021-10-27 11:30:00,85.81,85.82,85.8,85.8,125125.0,77.7004,77.7094,77.6913,77.6913,125125.0
2021-10-27 11:40:00,85.81,85.81,85.8,85.8,54280.0,77.7004,77.7004,77.6913,77.6913,54280.0
2021-10-27 11:50:00,85.8,85.81,85.8,85.81,19235.0,77.6913,77.7004,77.6913,77.7004,19235.0
2021-10-27 12:00:00,85.81,85.81,85.8,85.81,50544.0,77.7004,77.7004,77.6913,77.7004,50544.0
2021-10-27 12:10:00,85.81,85.82,85.8,85.81,57331.0,77.7004,77.7094,77.6913,77.7004,57331.0
2021-10-27 12:20:00,85.81,85.82,85.81,85.81,16648.0,77.7004,77.7094,77.7004,77.7004,16648.0
2021-10-27 12:30:00,85.81,85.83,85.81,85.83,43062.0,77.7004,77.7185,77.7004,77.7185,43062.0
2021-10-27 12:40:00,85.83,85.83,85.82,85.83,33813.0,77.7185,77.7185,77.7094,77.7185,33813.0
2021-10-27 12:50:00,85.83,85.83,85.82,85.82,36475.0,77.7185,77.7185,77.7094,77.7094,36475.0
2021-10-27 13:00:00,85.82,85.85,85.81,85.84,90393.0,77.7094,77.7366,77.7004,77.7275,90393.0
2021-10-27 13:10:00,85.84,85.85,85.83,85.84,239895.0,77.7275,77.7366,77.7185,77.7275,239895.0
2021-10-27 13:20:00,85.84,85.84,85.83,85.84,27866.0,77.7275,77.7275,77.7185,77.7275,27866.0
2021-10-27 13:30:00,85.84,85.84,85.83,85.84,7768.0,77.7275,77.7275,77.7185,77.7275,7768.0
2021-10-27 13:40:00,85.84,85.84,85.83,85.84,49172.0,77.7275,77.7275,77.7185,77.7275,49172.0
2021-10-27 13:50:00,85.84,85.85,85.84,85.84,103591.0,77.7275,77.7366,77.7275,77.7275,103591.0
2021-10-27 14:00:00,85.84,85.85,85.84,85.85,21108.0,77.7275,77.7366,77.7275,77.7366,21108.0
2021-10-27 14:10:00,85.85,85.85,85.84,85.84,52349.0,77.7366,77.7366,77.7275,77.7275,52349.0
2021-10-27 14:20:00,85.84,85.85,85.84,85.84,14405.0,77.7275,77.7366,77.7275,77.7275,14405.0
2021-10-27 14:30:00,85.84,85.85,85.84,85.85,17667.0,77.7275,77.7366,77.7275,77.7366,17667.0
2021-10-27 14:40:00,85.84,85.85,85.84,85.85,12647.0,77.7275,77.7366,77.7275,77.7366,12647.0
2021-10-27 14:50:00,85.85,85.85,85.84,85.84,43729.0,77.7366,77.7366,77.7275,77.7275,43729.0
2021-10-27 15:00:00,85.84,85.85,85.83,85.84,56430.0,77.7275,77.7366,77.7185,77.7275,56430.0
2021-10-27 15:10:00,85.83,85.84,85.83,85.84,20396.0,77.7185,77.7275,77.7185,77.7275,20396.0
2021-10-27 15:20:00,85.84,85.84,85.83,85.83,46755.0,77.7275,77.7275,77.7185,77.7185,46755.0
2021-10-27 15:30:00,85.83,85.84,85.83,85.84,56152.0,77.7185,77.7275,77.7185,77.7275,56152.0
2021-10-27 15:40:00,85.84,85.84,85.83,85.84,66228.0,77.7275,77.7275,77.7185,77.7275,66228.0
2021-10-27 15:50:00,85.83,85.84,85.83,85.83,724155.0,77.7185,77.7275,77.7185,77.7185,724155.0
2021-10-28 09:30:00,85.8,85.81,85.79,85.81,190623.0,77.6913,77.7004,77.6823,77.7004,190623.0
2021-10-28 09:40:00,85.8,85.81,85.79,85.8,194322.0,77.6913,77.7004,77.6823,77.6913,194322.0
2021-10-28 09:50:00,85.8,85.81,85.79,85.81,111751.0,77.6913,77.7004,77.6823,77.7004,111751.0
2021-10-28 10:00:00,85.8,85.82,85.8,85.81,106363.0,77.6913,77.7094,77.6913,77.7004,106363.0
2021-10-28 10:10:00,85.81,85.82,85.8,85.81,119639.0,77.7004,77.7094,77.6913,77.7004,119639.0
2021-10-28 10:20:00,85.81,85.83,85.8,85.83,83473.0,77.7004,77.7185,77.6913,77.7185,83473.0
2021-10-28 10:30:00,85.82,85.83,85.82,85.83,22014.0,77.7094,77.7185,77.7094,77.7185,22014.0
2021-10-28 10:40:00,85.83,85.87,85.82,85.87,71467.0,77.7185,77.7547,77.7094,77.7547,71467.0
2021-10-28 10:50:00,85.87,85.87,85.84,85.86,120059.0,77.7547,77.7547,77.7275,77.7456,120059.0
2021-10-28 11:00:00,85.86,85.86,85.85,85.86,9545.0,77.7456,77.7456,77.7366,77.7456,9545.0
2021-10-28 11:10:00,85.86,85.88,85.85,85.88,50840.0,77.7456,77.7637,77.7366,77.7637,50840.0
2021-10-28 11:20:00,85.88,85.88,85.87,85.88,18393.0,77.7637,77.7637,77.7547,77.7637,18393.0
2021-10-28 11:30:00,85.88,85.88,85.87,85.88,26581.0,77.7637,77.7637,77.7547,77.7637,26581.0
2021-10-28 11:40:00,85.88,85.88,85.86,85.86,58199.0,77.7637,77.7637,77.7456,77.7456,58199.0
2021-10-28 11:50:00,85.86,85.87,85.86,85.86,14877.0,77.7456,77.7547,77.7456,77.7456,14877.0
2021-10-28 12:00:00,85.86,85.87,85.85,85.85,37420.0,77.7456,77.7547,77.7366,77.7366,37420.0
2021-10-28 12:10:00,85.85,85.85,85.84,85.84,77956.0,77.7366,77.7366,77.7275,77.7275,77956.0
2021-10-28 12:20:00,85.85,85.85,85.84,85.85,7956.0,77.7366,77.7366,77.7275,77.7366,7956.0
2021-10-28 12:30:00,85.85,85.85,85.84,85.84,21631.0,77.7366,77.7366,77.7275,77.7275,21631.0
2021-10-28 12:40:00,85.84,85.85,85.84,85.84,34718.0,77.7275,77.7366,77.7275,77.7275,34718.0
2021-10-28 12:50:00,85.84,85.85,85.83,85.83,102266.0,77.7275,77.7366,77.7185,77.7185,102266.0
2021-10-28 13:00:00,85.84,85.84,85.81,85.83,48717.0,77.7275,77.7275,77.7004,77.7185,48717.0
2021-10-28 13:10:00,85.83,85.83,85.82,85.83,43519.0,77.7185,77.7185,77.7094,77.7185,43519.0
2021-10-28 13:20:00,85.83,85.83,85.82,85.83,17079.0,77.7185,77.7185,77.7094,77.7185,17079.0
2021-10-28 13:30:00,85.83,85.83,85.82,85.83,38310.0,77.7185,77.7185,77.7094,77.7185,38310.0
2021-10-28 13:40:00,85.83,85.83,85.82,85.83,14901.0,77.7185,77.7185,77.7094,77.7185,14901.0
2021-10-28 13:50:00,85.83,85.83,85.82,85.83,41880.0,77.7185,77.7185,77.7094,77.7185,41880.0
2021-10-28 14:00:00,85.82,85.83,85.82,85.82,7020.0,77.7094,77.7185,77.7094,77.7094,7020.0
2021-10-28 14:10:00,85.82,85.83,85.82,85.82,12126.0,77.7094,77.7185,77.7094,77.7094,12126.0
2021-10-28 14:20:00,85.82,85.83,85.82,85.82,46947.0,77.7094,77.7185,77.7094,77.7094,46947.0
2021-10-28 14:30:00,85.82,85.83,85.82,85.83,7835.0,77.7094,77.7185,77.7094,77.7185,7835.0
2021-10-28 14:40:00,85.83,85.83,85.82,85.83,12707.0,77.7185,77.7185,77.7094,77.7185,12707.0
2021-10-28 14:50:00,85.83,85.83,85.82,85.83,20489.0,77.7185,77.7185,77.7094,77.7185,20489.0
2021-10-28 15:00:00,85.83,85.83,85.82,85.83,10869.0,77.7185,77.7185,77.7094,77.7185,10869.0
2021-10-28 15:10:00,85.83,85.83,85.82,85.83,9443.0,77.7185,77.7185,77.7094,77.7185,9443.0
2021-10-28 15:20:00,85.83,85.84,85.82,85.84,145845.0,77.7185,77.7275,77.7094,77.7275,145845.0
2021-10-28 15:30:00,85.84,85.84,85.83,85.83,25288.0,77.7275,77.7275,77.7185,77.7185,25288.0
2021-10-28 15:40:00,85.83,85.84,85.82,85.83,55690.0,77.7185,77.7275,77.7094,77.7185,55690.0
2021-10-28 15:50:00,85.83,85.84,85.82,85.84,141221.0,77.7185,77.7275,77.7094,77.7275,141221.0
2021-10-29 09:30:00,85.78,85.78,85.77,85.77,99552.0,77.6732,77.6732,77.6641,77.6641,99552.0
2021-10-29 09:40:00,85.78,85.78,85.76,85.77,76175.0,77.6732,77.6732,77.6551,77.6641,76175.0
2021-10-29 09:50:00,85.77,85.78,85.76,85.78,71594.0,77.6641,77.6732,77.6551,77.6732,71594.0
2021-10-29 10:00:00,85.77,85.79,85.77,85.79,187959.0,77.6641,77.6823,77.6641,77.6823,187959.0
2021-10-29 10:10:00,85.79,85.79,85.78,85.79,19869.0,77.6823,77.6823,77.6732,77.6823,19869.0
2021-10-29 10:20:00,85.79,85.79,85.78,85.79,69234.0,77.6823,77.6823,77.6732,77.6823,69234.0
2021-10-29 10:30:00,85.8,85.81,85.79,85.81,39572.0,77.6913,77.7004,77.6823,77.7004,39572.0
2021-10-29 10:40:00,85.81,85.82,85.8,85.81,28289.0,77.7004,77.7094,77.6913,77.7004,28289.0
2021-10-29 10:50:00,85.82,85.82,85.81,85.82,52364.0,77.7094,77.7094,77.7004,77.7094,52364.0
2021-10-29 11:00:00,85.82,85.82,85.8,85.81,53581.0,77.7094,77.7094,77.6913,77.7004,53581.0
2021-10-29 11:10:00,85.81,85.81,85.8,85.81,22930.0,77.7004,77.7004,77.6913,77.7004,22930.0
2021-10-29 11:20:00,85.8,85.82,85.8,85.81,48547.0,77.6913,77.7094,77.6913,77.7004,48547.0
2021-10-29 11:30:00,85.81,85.82,85.81,85.81,14343.0,77.7004,77.7094,77.7004,77.7004,14343.0
2021-10-29 11:40:00,85.82,85.83,85.81,85.82,102805.0,77.7094,77.7185,77.7004,77.7094,102805.0
2021-10-29 11:50:00,85.82,85.82,85.81,85.82,25488.0,77.7094,77.7094,77.7004,77.7094,25488.0
2021-10-29 12:00:00,85.81,85.83,85.81,85.82,43773.0,77.7004,77.7185,77.7004,77.7094,43773.0
2021-10-29 12:10:00,85.83,85.83,85.82,85.83,39046.0,77.7185,77.7185,77.7094,77.7185,39046.0
2021-10-29 12:20:00,85.83,85.83,85.82,85.83,26642.0,77.7185,77.7185,77.7094,77.7185,26642.0
2021-10-29 12:30:00,85.83,85.83,85.82,85.83,20256.0,77.7185,77.7185,77.7094,77.7185,20256.0
2021-10-29 12:40:00,85.83,85.84,85.82,85.83,48910.0,77.7185,77.7275,77.7094,77.7185,48910.0
2021-10-29 12:50:00,85.84,85.84,85.83,85.84,4038.0,77.7275,77.7275,77.7185,77.7275,4038.0
2021-10-29 13:00:00,85.84,85.84,85.83,85.84,4262.0,77.7275,77.7275,77.7185,77.7275,4262.0
2021-10-29 13:10:00,85.84,85.84,85.83,85.84,705363.0,77.7275,77.7275,77.7185,77.7275,705363.0
2021-10-29 13:20:00,85.83,85.84,85.83,85.83,8410.0,77.7185,77.7275,77.7185,77.7185,8410.0
2021-10-29 13:30:00,85.84,85.84,85.83,85.84,16712.0,77.7275,77.7275,77.7185,77.7275,16712.0
2021-10-29 13:40:00,85.84,85.84,85.83,85.84,53572.0,77.7275,77.7275,77.7185,77.7275,53572.0
2021-10-29 13:50:00,85.83,85.84,85.83,85.84,55407.0,77.7185,77.7275,77.7185,77.7275,55407.0
2021-10-29 14:00:00,85.84,85.84,85.83,85.84,45490.0,77.7275,77.7275,77.7185,77.7275,45490.0
2021-10-29 14:10:00,85.84,85.84,85.83,85.84,127604.0,77.7275,77.7275,77.7185,77.7275,127604.0
2021-10-29 14:20:00,85.84,85.84,85.83,85.84,15533.0,77.7275,77.7275,77.7185,77.7275,15533.0
2021-10-29 14:30:00,85.84,85.84,85.83,85.84,13313.0,77.7275,77.7275,77.7185,77.7275,13313.0
2021-10-29 14:40:00,85.84,85.84,85.83,85.84,8748.0,77.7275,77.7275,77.7185,77.7275,8748.0
2021-10-29 14:50:00,85.84,85.84,85.83,85.84,6333.0,77.7275,77.7275,77.7185,77.7275,6333.0
2021-10-29 15:00:00,85.83,85.85,85.83,85.85,258993.0,77.7185,77.7366,77.7185,77.7366,258993.0
2021-10-29 15:10:00,85.85,85.87,85.84,85.87,77949.0,77.7366,77.7547,77.7275,77.7547,77949.0
2021-10-29 15:20:00,85.86,85.87,85.86,85.87,147881.0,77.7456,77.7547,77.7456,77.7547,147881.0
2021-10-29 15:30:00,85.87,85.88,85.86,85.88,245568.0,77.7547,77.7637,77.7456,77.7637,245568.0
2021-10-29 15:40:00,85.88,85.88,85.87,85.88,38372.0,77.7637,77.7637,77.7547,77.7637,38372.0
2021-10-29 15:50:00,85.88,85.88,85.84,85.84,229485.0,77.7637,77.7637,77.7275,77.7275,229485.0
2021-11-01 09:30:00,85.79,85.8,85.78,85.78,114730.0,77.6922,77.7013,77.6831,77.6831,114730.0
2021-11-01 09:40:00,85.79,85.79,85.78,85.78,16770.0,77.6922,77.6922,77.6831,77.6831,16770.0
2021-11-01 09:50:00,85.79,85.79,85.78,85.79,14190.0,77.6922,77.6922,77.6831,77.6922,14190.0
2021-11-01 10:00:00,85.78,85.79,85.78,85.78,19010.0,77.6831,77.6922,77.6831,77.6831,19010.0
2021-11-01 10:10:00,85.78,85.8,85.78,85.8,55035.0,77.6831,77.7013,77.6831,77.7013,55035.0
2021-11-01 10:20:00,85.79,85.8,85.78,85.79,77022.0,77.6922,77.7013,77.6831,77.6922,77022.0
2021-11-01 10:30:00,85.79,85.79,85.78,85.79,83791.0,77.6922,77.6922,77.6831,77.6922,83791.0
2021-11-01 10:40:00,85.79,85.79,85.78,85.79,9229.0,77.6922,77.6922,77.6831,77.6922,9229.0
2021-11-01 10:50:00,85.78,85.79,85.78,85.79,157760.0,77.6831,77.6922,77.6831,77.6922,157760.0
2021-11-01 11:00:00,85.78,85.79,85.78,85.78,748984.0,77.6831,77.6922,77.6831,77.6831,748984.0
2021-11-01 11:10:00,85.78,85.79,85.78,85.79,42196.0,77.6831,77.6922,77.6831,77.6922,42196.0
2021-11-01 11:20:00,85.78,85.79,85.78,85.79,61890.0,77.6831,77.6922,77.6831,77.6922,61890.0
2021-11-01 11:30:00,85.79,85.79,85.77,85.78,598633.0,77.6922,77.6922,77.6741,77.6831,598633.0
2021-11-01 11:40:00,85.78,85.78,85.77,85.78,139980.0,77.6831,77.6831,77.6741,77.6831,139980.0
2021-11-01 11:50:00,85.78,85.79,85.77,85.79,674848.0,77.6831,77.6922,77.6741,77.6922,674848.0
2021-11-01 12:00:00,85.78,85.79,85.78,85.79,68110.0,77.6831,77.6922,77.6831,77.6922,68110.0
2021-11-01 12:10:00,85.78,85.79,85.78,85.79,65678.0,77.6831,77.6922,77.6831,77.6922,65678.0
2021-11-01 12:20:00,85.79,85.79,85.78,85.79,18718.0,77.6922,77.6922,77.6831,77.6922,18718.0
2021-11-01 12:30:00,85.79,85.79,85.78,85.79,29298.0,77.6922,77.6922,77.6831,77.6922,29298.0
2021-11-01 12:40:00,85.79,85.79,85.78,85.78,37228.0,77.6922,77.6922,77.6831,77.6831,37228.0
2021-11-01 12:50:00,85.78,85.79,85.78,85.78,17475.0,77.6831,77.6922,77.6831,77.6831,17475.0
2021-11-01 13:00:00,85.78,85.79,85.78,85.78,37618.0,77.6831,77.6922,77.6831,77.6831,37618.0
2021-11-01 13:10:00,85.79,85.79,85.78,85.79,64477.0,77.6922,77.6922,77.6831,77.6922,64477.0
2021-11-01 13:20:00,85.79,85.79,85.78,85.79,18227.0,77.6922,77.6922,77.6831,77.6922,18227.0
2021-11-01 13:30:00,85.79,85.8,85.78,85.8,125094.0,77.6922,77.7013,77.6831,77.7013,125094.0
2021-11-01 13:40:00,85.8,85.8,85.79,85.79,34995.0,77.7013,77.7013,77.6922,77.6922,34995.0
2021-11-01 13:50:00,85.8,85.8,85.79,85.8,49982.0,77.7013,77.7013,77.6922,77.7013,49982.0
2021-11-01 14:00:00,85.8,85.81,85.79,85.81,62000.0,77.7013,77.7103,77.6922,77.7103,62000.0
2021-11-01 14:10:00,85.81,85.82,85.8,85.81,61902.0,77.7103,77.7194,77.7013,77.7103,61902.0
2021-11-01 14:20:00,85.81,85.82,85.81,85.82,26962.0,77.7103,77.7194,77.7103,77.7194,26962.0
2021-11-01 14:30:00,85.82,85.82,85.81,85.81,90416.0,77.7194,77.7194,77.7103,77.7103,90416.0
2021-11-01 14:40:00,85.81,85.82,85.8,85.81,69911.0,77.7103,77.7194,77.7013,77.7103,69911.0
2021-11-01 14:50:00,85.8,85.81,85.79,85.8,42436.0,77.7013,77.7103,77.6922,77.7013,42436.0
2021-11-01 15:00:00,85.8,85.8,85.79,85.8,25888.0,77.7013,77.7013,77.6922,77.7013,25888.0
2021-11-01 15:10:00,85.8,85.8,85.79,85.8,20422.0,77.7013,77.7013,77.6922,77.7013,20422.0
2021-11-01 15:20:00,85.8,85.8,85.79,85.8,51717.0,77.7013,77.7013,77.6922,77.7013,51717.0
2021-11-01 15:30:00,85.8,85.8,85.79,85.8,42016.0,77.7013,77.7013,77.6922,77.7013,42016.0
2021-11-01 15:40:00,85.8,85.8,85.79,85.8,53567.0,77.7013,77.7013,77.6922,77.7013,53567.0
2021-11-01 15:50:00,85.8,85.81,85.79,85.8,225524.0,77.7013,77.7103,77.6922,77.7013,225524.0
2021-11-02 09:30:00,85.86,85.86,85.85,85.85,36065.0,77.7556,77.7556,77.7465,77.7465,36065.0
2021-11-02 09:40:00,85.85,85.86,85.85,85.85,22825.0,77.7465,77.7556,77.7465,77.7465,22825.0
2021-11-02 09:50:00,85.85,85.86,85.85,85.86,62145.0,77.7465,77.7556,77.7465,77.7556,62145.0
2021-11-02 10:00:00,85.86,85.86,85.84,85.84,33028.0,77.7556,77.7556,77.7375,77.7375,33028.0
2021-11-02 10:10:00,85.85,85.86,85.84,85.86,153700.0,77.7465,77.7556,77.7375,77.7556,153700.0
2021-11-02 10:20:00,85.85,85.86,85.85,85.86,11888.0,77.7465,77.7556,77.7465,77.7556,11888.0
2021-11-02 10:30:00,85.86,85.87,85.85,85.87,68648.0,77.7556,77.7646,77.7465,77.7646,68648.0
2021-11-02 10:40:00,85.87,85.88,85.86,85.88,34496.0,77.7646,77.7737,77.7556,77.7737,34496.0
2021-11-02 10:50:00,85.88,85.88,85.87,85.87,11303.0,77.7737,77.7737,77.7646,77.7646,11303.0
2021-11-02 11:00:00,85.87,85.88,85.87,85.88,29940.0,77.7646,77.7737,77.7646,77.7737,29940.0
2021-11-02 11:10:00,85.88,85.89,85.87,85.89,61657.0,77.7737,77.7828,77.7646,77.7828,61657.0
2021-11-02 11:20:00,85.9,85.9,85.88,85.89,190752.0,77.7918,77.7918,77.7737,77.7828,190752.0
2021-11-02 11:30:00,85.89,85.89,85.88,85.88,14286.0,77.7828,77.7828,77.7737,77.7737,14286.0
2021-11-02 11:40:00,85.89,85.9,85.88,85.89,69165.0,77.7828,77.7918,77.7737,77.7828,69165.0
2021-11-02 11:50:00,85.89,85.9,85.88,85.88,73499.0,77.7828,77.7918,77.7737,77.7737,73499.0
2021-11-02 12:00:00,85.88,85.89,85.87,85.87,38395.0,77.7737,77.7828,77.7646,77.7646,38395.0
2021-11-02 12:10:00,85.87,85.88,85.87,85.88,54239.0,77.7646,77.7737,77.7646,77.7737,54239.0
2021-11-02 12:20:00,85.88,85.88,85.87,85.88,16305.0,77.7737,77.7737,77.7646,77.7737,16305.0
2021-11-02 12:30:00,85.88,85.88,85.87,85.88,36070.0,77.7737,77.7737,77.7646,77.7737,36070.0
2021-11-02 12:40:00,85.88,85.88,85.87,85.87,113859.0,77.7737,77.7737,77.7646,77.7646,113859.0
2021-11-02 12:50:00,85.87,85.88,85.87,85.88,26616.0,77.7646,77.7737,77.7646,77.7737,26616.0
2021-11-02 13:00:00,85.88,85.88,85.87,85.88,79347.0,77.7737,77.7737,77.7646,77.7737,79347.0
2021-11-02 13:10:00,85.88,85.88,85.87,85.88,32515.0,77.7737,77.7737,77.7646,77.7737,32515.0
2021-11-02 13:20:00,85.87,85.88,85.87,85.88,46143.0,77.7646,77.7737,77.7646,77.7737,46143.0
2021-11-02 13:30:00,85.88,85.88,85.87,85.88,5682.0,77.7737,77.7737,77.7646,77.7737,5682.0
2021-11-02 13:40:00,85.88,85.88,85.87,85.87,18212.0,77.7737,77.7737,77.7646,77.7646,18212.0
2021-11-02 13:50:00,85.88,85.88,85.87,85.88,86708.0,77.7737,77.7737,77.7646,77.7737,86708.0
2021-11-02 14:00:00,85.88,85.88,85.87,85.88,56762.0,77.7737,77.7737,77.7646,77.7737,56762.0
2021-11-02 14:10:00,85.88,85.89,85.87,85.89,85128.0,77.7737,77.7828,77.7646,77.7828,85128.0
2021-11-02 14:20:00,85.89,85.89,85.88,85.88,44176.0,77.7828,77.7828,77.7737,77.7737,44176.0
2021-11-02 14:30:00,85.89,85.89,85.88,85.88,41295.0,77.7828,77.7828,77.7737,77.7737,41295.0
2021-11-02 14:40:00,85.88,85.89,85.88,85.89,32984.0,77.7737,77.7828,77.7737,77.7828,32984.0
2021-11-02 14:50:00,85.89,85.89,85.88,85.89,20199.0,77.7828,77.7828,77.7737,77.7828,20199.0
2021-11-02 15:00:00,85.89,85.89,85.88,85.88,17610.0,77.7828,77.7828,77.7737,77.7737,17610.0
2021-11-02 15:10:00,85.88,85.89,85.88,85.88,18635.0,77.7737,77.7828,77.7737,77.7737,18635.0
2021-11-02 15:20:00,85.89,85.89,85.88,85.88,18087.0,77.7828,77.7828,77.7737,77.7737,18087.0
2021-11-02 15:30:00,85.89,85.89,85.88,85.89,16383.0,77.7828,77.7828,77.7737,77.7828,16383.0
2021-11-02 15:40:00,85.89,85.89,85.88,85.89,19947.0,77.7828,77.7828,77.7737,77.7828,19947.0
2021-11-02 15:50:00,85.89,85.89,85.88,85.89,138861.0,77.7828,77.7828,77.7737,77.7828,138861.0
2021-11-03 09:30:00,85.87,85.87,85.86,85.86,33565.0,77.7646,77.7646,77.7556,77.7556,33565.0
2021-11-03 09:40:00,85.86,85.87,85.86,85.86,98874.0,77.7556,77.7646,77.7556,77.7556,98874.0
2021-11-03 09:50:00,85.86,85.87,85.86,85.86,27365.0,77.7556,77.7646,77.7556,77.7556,27365.0
2021-11-03 10:00:00,85.85,85.85,85.8,85.83,198508.0,77.7465,77.7465,77.7013,77.7284,198508.0
2021-11-03 10:10:00,85.83,85.83,85.82,85.83,118392.0,77.7284,77.7284,77.7194,77.7284,118392.0
2021-11-03 10:20:00,85.83,85.83,85.82,85.83,24688.0,77.7284,77.7284,77.7194,77.7284,24688.0
2021-11-03 10:30:00,85.83,85.84,85.82,85.83,59900.0,77.7284,77.7375,77.7194,77.7284,59900.0
2021-11-03 10:40:00,85.84,85.85,85.83,85.84,53046.0,77.7375,77.7465,77.7284,77.7375,53046.0
2021-11-03 10:50:00,85.85,85.86,85.84,85.84,88444.0,77.7465,77.7556,77.7375,77.7375,88444.0
2021-11-03 11:00:00,85.84,85.85,85.83,85.84,50915.0,77.7375,77.7465,77.7284,77.7375,50915.0
2021-11-03 11:10:00,85.83,85.84,85.83,85.83,5243.0,77.7284,77.7375,77.7284,77.7284,5243.0
2021-11-03 11:20:00,85.84,85.84,85.83,85.84,44106.0,77.7375,77.7375,77.7284,77.7375,44106.0
2021-11-03 11:30:00,85.84,85.84,85.83,85.84,119385.0,77.7375,77.7375,77.7284,77.7375,119385.0
2021-11-03 11:40:00,85.84,85.84,85.83,85.84,15291.0,77.7375,77.7375,77.7284,77.7375,15291.0
2021-11-03 11:50:00,85.84,85.84,85.83,85.84,12692.0,77.7375,77.7375,77.7284,77.7375,12692.0
2021-11-03 12:00:00,85.83,85.84,85.83,85.83,7759.0,77.7284,77.7375,77.7284,77.7284,7759.0
2021-11-03 12:10:00,85.83,85.84,85.83,85.84,3332.0,77.7284,77.7375,77.7284,77.7375,3332.0
2021-11-03 12:20:00,85.84,85.84,85.83,85.83,11714.0,77.7375,77.7375,77.7284,77.7284,11714.0
2021-11-03 12:30:00,85.84,85.84,85.83,85.84,17216.0,77.7375,77.7375,77.7284,77.7375,17216.0
2021-11-03 12:40:00,85.84,85.84,85.83,85.84,6477.0,77.7375,77.7375,77.7284,77.7375,6477.0
2021-11-03 12:50:00,85.83,85.84,85.83,85.84,10288.0,77.7284,77.7375,77.7284,77.7375,10288.0
2021-11-03 13:00:00,85.84,85.84,85.83,85.84,8496.0,77.7375,77.7375,77.7284,77.7375,8496.0
2021-11-03 13:10:00,85.84,85.84,85.83,85.84,6418.0,77.7375,77.7375,77.7284,77.7375,6418.0
2021-11-03 13:20:00,85.84,85.84,85.83,85.84,4190.0,77.7375,77.7375,77.7284,77.7375,4190.0
2021-11-03 13:30:00,85.84,85.84,85.83,85.84,8837.0,77.7375,77.7375,77.7284,77.7375,8837.0
2021-11-03 13:40:00,85.84,85.84,85.83,85.83,10786.0,77.7375,77.7375,77.7284,77.7284,10786.0
2021-11-03 13:50:00,85.84,85.85,85.83,85.85,62503.0,77.7375,77.7465,77.7284,77.7465,62503.0
2021-11-03 14:00:00,85.85,85.89,85.82,85.85,242333.0,77.7465,77.7828,77.7194,77.7465,242333.0
2021-11-03 14:10:00,85.85,85.86,85.81,85.83,127315.0,77.7465,77.7556,77.7103,77.7284,127315.0
2021-11-03 14:20:00,85.83,85.85,85.82,85.82,28504.0,77.7284,77.7465,77.7194,77.7194,28504.0
2021-11-03 14:30:00,85.82,85.83,85.79,85.82,130346.0,77.7194,77.7284,77.6922,77.7194,130346.0
2021-11-03 14:40:00,85.83,85.86,85.81,85.84,203743.0,77.7284,77.7556,77.7103,77.7375,203743.0
2021-11-03 14:50:00,85.85,85.86,85.84,85.85,266308.0,77.7465,77.7556,77.7375,77.7465,266308.0
2021-11-03 15:00:00,85.85,85.85,85.83,85.84,57217.0,77.7465,77.7465,77.7284,77.7375,57217.0
2021-11-03 15:10:00,85.84,85.84,85.83,85.84,80030.0,77.7375,77.7375,77.7284,77.7375,80030.0
2021-11-03 15:20:00,85.84,85.86,85.83,85.85,59479.0,77.7375,77.7556,77.7284,77.7465,59479.0
2021-11-03 15:30:00,85.84,85.87,85.84,85.87,23985.0,77.7375,77.7646,77.7375,77.7646,23985.0
2021-11-03 15:40:00,85.87,85.88,85.86,85.88,54336.0,77.7646,77.7737,77.7556,77.7737,54336.0
2021-11-03 15:50:00,85.88,85.88,85.87,85.87,91824.0,77.7737,77.7737,77.7646,77.7646,91824.0
2021-11-04 09:30:00,85.92,85.93,85.92,85.93,75888.0,77.8099,77.819,77.8099,77.819,75888.0
2021-11-04 09:40:00,85.93,85.93,85.92,85.93,23438.0,77.819,77.819,77.8099,77.819,23438.0
2021-11-04 09:50:00,85.93,85.93,85.92,85.93,48189.0,77.819,77.819,77.8099,77.819,48189.0
2021-11-04 10:00:00,85.92,85.93,85.92,85.93,30482.0,77.8099,77.819,77.8099,77.819,30482.0
2021-11-04 10:10:00,85.93,85.96,85.93,85.93,179632.0,77.819,77.8462,77.819,77.819,179632.0
2021-11-04 10:20:00,85.94,85.96,85.93,85.96,37938.0,77.828,77.8462,77.819,77.8462,37938.0
2021-11-04 10:30:00,85.95,85.98,85.94,85.97,39336.0,77.8371,77.8643,77.828,77.8552,39336.0
2021-11-04 10:40:00,85.97,85.98,85.96,85.97,169002.0,77.8552,77.8643,77.8462,77.8552,169002.0
2021-11-04 10:50:00,85.96,85.99,85.96,85.98,131820.0,77.8462,77.8733,77.8462,77.8643,131820.0
2021-11-04 11:00:00,85.98,85.99,85.96,85.96,76293.0,77.8643,77.8733,77.8462,77.8462,76293.0
2021-11-04 11:10:00,85.96,85.97,85.96,85.96,38742.0,77.8462,77.8552,77.8462,77.8462,38742.0
2021-11-04 11:20:00,85.97,85.97,85.95,85.95,79841.0,77.8552,77.8552,77.8371,77.8371,79841.0
2021-11-04 11:30:00,85.96,85.96,85.95,85.95,109418.0,77.8462,77.8462,77.8371,77.8371,109418.0
2021-11-04 11:40:00,85.95,85.96,85.95,85.95,66623.0,77.8371,77.8462,77.8371,77.8371,66623.0
2021-11-04 11:50:00,85.95,85.97,85.95,85.95,121298.0,77.8371,77.8552,77.8371,77.8371,121298.0
2021-11-04 12:00:00,85.96,85.96,85.95,85.95,121036.0,77.8462,77.8462,77.8371,77.8371,121036.0
2021-11-04 12:10:00,85.95,85.96,85.94,85.94,42878.0,77.8371,77.8462,77.828,77.828,42878.0
2021-11-04 12:20:00,85.94,85.95,85.93,85.94,57558.0,77.828,77.8371,77.819,77.828,57558.0
2021-11-04 12:30:00,85.93,85.94,85.93,85.94,62982.0,77.819,77.828,77.819,77.828,62982.0
2021-11-04 12:40:00,85.94,85.94,85.93,85.94,133653.0,77.828,77.828,77.819,77.828,133653.0
2021-11-04 12:50:00,85.93,85.94,85.93,85.94,24317.0,77.819,77.828,77.819,77.828,24317.0
2021-11-04 13:00:00,85.94,85.94,85.93,85.94,66109.0,77.828,77.828,77.819,77.828,66109.0
2021-11-04 13:10:00,85.94,85.95,85.93,85.95,83277.0,77.828,77.8371,77.819,77.8371,83277.0
2021-11-04 13:20:00,85.94,85.95,85.94,85.95,51603.0,77.828,77.8371,77.828,77.8371,51603.0
2021-11-04 13:30:00,85.95,85.95,85.94,85.95,54091.0,77.8371,77.8371,77.828,77.8371,54091.0
2021-11-04 13:40:00,85.95,85.96,85.94,85.95,110976.0,77.8371,77.8462,77.828,77.8371,110976.0
2021-11-04 13:50:00,85.95,85.96,85.95,85.95,56537.0,77.8371,77.8462,77.8371,77.8371,56537.0
2021-11-04 14:00:00,85.95,85.96,85.95,85.95,119872.0,77.8371,77.8462,77.8371,77.8371,119872.0
2021-11-04 14:10:00,85.95,85.96,85.94,85.95,65728.0,77.8371,77.8462,77.828,77.8371,65728.0
2021-11-04 14:20:00,85.95,85.95,85.94,85.95,59513.0,77.8371,77.8371,77.828,77.8371,59513.0
2021-11-04 14:30:00,85.95,85.95,85.94,85.95,36174.0,77.8371,77.8371,77.828,77.8371,36174.0
2021-11-04 14:40:00,85.95,85.95,85.94,85.95,35183.0,77.8371,77.8371,77.828,77.8371,35183.0
2021-11-04 14:50:00,85.95,85.95,85.94,85.95,86930.0,77.8371,77.8371,77.828,77.8371,86930.0
2021-11-04 15:00:00,85.95,85.95,85.94,85.95,82007.0,77.8371,77.8371,77.828,77.8371,82007.0
2021-11-04 15:10:00,85.95,85.95,85.94,85.95,43026.0,77.8371,77.8371,77.828,77.8371,43026.0
2021-11-04 15:20:00,85.95,85.95,85.94,85.95,67705.0,77.8371,77.8371,77.828,77.8371,67705.0
2021-11-04 15:30:00,85.95,85.96,85.94,85.95,166259.0,77.8371,77.8462,77.828,77.8371,166259.0
2021-11-04 15:40:00,85.95,85.96,85.95,85.95,63622.0,77.8371,77.8462,77.8371,77.8371,63622.0
2021-11-04 15:50:00,85.95,85.96,85.94,85.95,243252.0,77.8371,77.8462,77.828,77.8371,243252.0
2021-11-05 09:30:00,85.93,85.94,85.92,85.93,240233.0,77.819,77.828,77.8099,77.819,240233.0
2021-11-05 09:40:00,85.93,85.94,85.93,85.93,56375.0,77.819,77.828,77.819,77.819,56375.0
2021-11-05 09:50:00,85.94,85.95,85.93,85.95,83390.0,77.828,77.8371,77.819,77.8371,83390.0
2021-11-05 10:00:00,85.95,85.95,85.93,85.93,73565.0,77.8371,77.8371,77.819,77.819,73565.0
2021-11-05 10:10:00,85.94,85.94,85.93,85.93,114333.0,77.828,77.828,77.819,77.819,114333.0
2021-11-05 10:20:00,85.93,85.95,85.93,85.94,40775.0,77.819,77.8371,77.819,77.828,40775.0
2021-11-05 10:30:00,85.95,85.95,85.94,85.95,56405.0,77.8371,77.8371,77.828,77.8371,56405.0
2021-11-05 10:40:00,85.95,85.95,85.94,85.95,15564.0,77.8371,77.8371,77.828,77.8371,15564.0
2021-11-05 10:50:00,85.95,85.97,85.95,85.97,94724.0,77.8371,77.8552,77.8371,77.8552,94724.0
2021-11-05 11:00:00,85.97,85.97,85.96,85.96,17697.0,77.8552,77.8552,77.8462,77.8462,17697.0
2021-11-05 11:10:00,85.96,85.99,85.96,85.98,483706.0,77.8462,77.8733,77.8462,77.8643,483706.0
2021-11-05 11:20:00,85.98,85.99,85.97,85.97,26457.0,77.8643,77.8733,77.8552,77.8552,26457.0
2021-11-05 11:30:00,85.97,85.99,85.97,85.98,10871.0,77.8552,77.8733,77.8552,77.8643,10871.0
2021-11-05 11:40:00,85.99,86.0,85.98,85.98,82390.0,77.8733,77.8824,77.8643,77.8643,82390.0
2021-11-05 11:50:00,85.98,85.99,85.98,85.98,82447.0,77.8643,77.8733,77.8643,77.8643,82447.0
2021-11-05 12:00:00,85.99,85.99,85.96,85.96,66291.0,77.8733,77.8733,77.8462,77.8462,66291.0
2021-11-05 12:10:00,85.96,85.99,85.96,85.98,29249.0,77.8462,77.8733,77.8462,77.8643,29249.0
2021-11-05 12:20:00,85.98,85.99,85.98,85.98,19102.0,77.8643,77.8733,77.8643,77.8643,19102.0
2021-11-05 12:30:00,85.98,85.99,85.97,85.98,69759.0,77.8643,77.8733,77.8552,77.8643,69759.0
2021-11-05 12:40:00,85.98,85.99,85.97,85.98,22104.0,77.8643,77.8733,77.8552,77.8643,22104.0
2021-11-05 12:50:00,85.98,85.99,85.98,85.98,16445.0,77.8643,77.8733,77.8643,77.8643,16445.0
2021-11-05 13:00:00,85.98,85.99,85.98,85.99,8530.0,77.8643,77.8733,77.8643,77.8733,8530.0
2021-11-05 13:10:00,85.98,85.99,85.98,85.99,37528.0,77.8643,77.8733,77.8643,77.8733,37528.0
2021-11-05 13:20:00,85.99,85.99,85.98,85.99,57337.0,77.8733,77.8733,77.8643,77.8733,57337.0
2021-11-05 13:30:00,85.99,85.99,85.98,85.99,17146.0,77.8733,77.8733,77.8643,77.8733,17146.0
2021-11-05 13:40:00,85.99,85.99,85.98,85.98,123032.0,77.8733,77.8733,77.8643,77.8643,123032.0
2021-11-05 13:50:00,85.98,85.99,85.98,85.98,18664.0,77.8643,77.8733,77.8643,77.8643,18664.0
2021-11-05 14:00:00,85.98,85.99,85.98,85.98,20008.0,77.8643,77.8733,77.8643,77.8643,20008.0
2021-11-05 14:10:00,85.98,85.99,85.98,85.98,19608.0,77.8643,77.8733,77.8643,77.8643,19608.0
2021-11-05 14:20:00,85.98,85.99,85.98,85.99,23329.0,77.8643,77.8733,77.8643,77.8733,23329.0
2021-11-05 14:30:00,85.98,85.99,85.98,85.99,10887.0,77.8643,77.8733,77.8643,77.8733,10887.0
2021-11-05 14:40:00,85.98,85.99,85.98,85.98,11433.0,77.8643,77.8733,77.8643,77.8643,11433.0
2021-11-05 14:50:00,85.98,85.99,85.98,85.98,8672.0,77.8643,77.8733,77.8643,77.8643,8672.0
2021-11-05 15:00:00,85.98,85.99,85.98,85.98,16773.0,77.8643,77.8733,77.8643,77.8643,16773.0
2021-11-05 15:10:00,85.98,85.99,85.98,85.98,25266.0,77.8643,77.8733,77.8643,77.8643,25266.0
2021-11-05 15:20:00,85.98,86.0,85.98,86.0,71970.0,77.8643,77.8824,77.8643,77.8824,71970.0
2021-11-05 15:30:00,86.0,86.0,85.99,86.0,67675.0,77.8824,77.8824,77.8733,77.8824,67675.0
2021-11-05 15:40:00,85.99,86.0,85.99,85.99,19677.0,77.8733,77.8824,77.8733,77.8733,19677.0
2021-11-05 15:50:00,85.99,86.0,85.98,85.98,166446.0,77.8733,77.8824,77.8643,77.8643,166446.0
2021-11-08 09:30:00,85.95,85.96,85.94,85.95,168362.0,77.8371,77.8462,77.828,77.8371,168362.0
2021-11-08 09:40:00,85.94,85.95,85.93,85.94,78038.0,77.828,77.8371,77.819,77.828,78038.0
2021-11-08 09:50:00,85.94,85.95,85.93,85.95,100620.0,77.828,77.8371,77.819,77.8371,100620.0
2021-11-08 10:00:00,85.95,85.95,85.94,85.95,22597.0,77.8371,77.8371,77.828,77.8371,22597.0
2021-11-08 10:10:00,85.95,85.95,85.94,85.95,36067.0,77.8371,77.8371,77.828,77.8371,36067.0
2021-11-08 10:20:00,85.95,85.95,85.93,85.93,60092.0,77.8371,77.8371,77.819,77.819,60092.0
2021-11-08 10:30:00,85.94,85.94,85.92,85.92,43939.0,77.828,77.828,77.8099,77.8099,43939.0
2021-11-08 10:40:00,85.92,85.93,85.92,85.92,83686.0,77.8099,77.819,77.8099,77.8099,83686.0
2021-11-08 10:50:00,85.92,85.93,85.92,85.93,23143.0,77.8099,77.819,77.8099,77.819,23143.0
2021-11-08 11:00:00,85.93,85.93,85.92,85.92,20644.0,77.819,77.819,77.8099,77.8099,20644.0
2021-11-08 11:10:00,85.92,85.93,85.92,85.92,38917.0,77.8099,77.819,77.8099,77.8099,38917.0
2021-11-08 11:20:00,85.92,85.93,85.92,85.92,23983.0,77.8099,77.819,77.8099,77.8099,23983.0
2021-11-08 11:30:00,85.92,85.93,85.92,85.92,42188.0,77.8099,77.819,77.8099,77.8099,42188.0
2021-11-08 11:40:00,85.92,85.93,85.92,85.93,15204.0,77.8099,77.819,77.8099,77.819,15204.0
2021-11-08 11:50:00,85.93,85.93,85.92,85.92,12325.0,77.819,77.819,77.8099,77.8099,12325.0
2021-11-08 12:00:00,85.92,85.93,85.92,85.92,18882.0,77.8099,77.819,77.8099,77.8099,18882.0
2021-11-08 12:10:00,85.92,85.93,85.92,85.92,37493.0,77.8099,77.819,77.8099,77.8099,37493.0
2021-11-08 12:20:00,85.92,85.93,85.92,85.92,31956.0,77.8099,77.819,77.8099,77.8099,31956.0
2021-11-08 12:30:00,85.92,85.93,85.91,85.92,55853.0,77.8099,77.819,77.8009,77.8099,55853.0
2021-11-08 12:40:00,85.92,85.92,85.91,85.92,9229.0,77.8099,77.8099,77.8009,77.8099,9229.0
2021-11-08 12:50:00,85.91,85.92,85.91,85.91,8533.0,77.8009,77.8099,77.8009,77.8009,8533.0
2021-11-08 13:00:00,85.92,85.92,85.89,85.9,113318.0,77.8099,77.8099,77.7828,77.7918,113318.0
2021-11-08 13:10:00,85.89,85.9,85.89,85.9,14608.0,77.7828,77.7918,77.7828,77.7918,14608.0
2021-11-08 13:20:00,85.9,85.91,85.89,85.91,30787.0,77.7918,77.8009,77.7828,77.8009,30787.0
2021-11-08 13:30:00,85.91,85.91,85.9,85.91,20776.0,77.8009,77.8009,77.7918,77.8009,20776.0
2021-11-08 13:40:00,85.91,85.91,85.9,85.91,47540.0,77.8009,77.8009,77.7918,77.8009,47540.0
2021-11-08 13:50:00,85.91,85.91,85.9,85.91,85153.0,77.8009,77.8009,77.7918,77.8009,85153.0
2021-11-08 14:00:00,85.91,85.91,85.9,85.9,135264.0,77.8009,77.8009,77.7918,77.7918,135264.0
2021-11-08 14:10:00,85.9,85.91,85.9,85.91,33184.0,77.7918,77.8009,77.7918,77.8009,33184.0
2021-11-08 14:20:00,85.9,85.91,85.9,85.9,36499.0,77.7918,77.8009,77.7918,77.7918,36499.0
2021-11-08 14:30:00,85.9,85.91,85.89,85.9,25999.0,77.7918,77.8009,77.7828,77.7918,25999.0
2021-11-08 14:40:00,85.9,85.9,85.89,85.89,23559.0,77.7918,77.7918,77.7828,77.7828,23559.0
2021-11-08 14:50:00,85.9,85.9,85.89,85.89,33578.0,77.7918,77.7918,77.7828,77.7828,33578.0
2021-11-08 15:00:00,85.89,85.9,85.88,85.89,54091.0,77.7828,77.7918,77.7737,77.7828,54091.0
2021-11-08 15:10:00,85.89,85.89,85.88,85.89,25282.0,77.7828,77.7828,77.7737,77.7828,25282.0
2021-11-08 15:20:00,85.89,85.89,85.88,85.89,20616.0,77.7828,77.7828,77.7737,77.7828,20616.0
2021-11-08 15:30:00,85.89,85.89,85.88,85.89,74080.0,77.7828,77.7828,77.7737,77.7828,74080.0
2021-11-08 15:40:00,85.89,85.9,85.88,85.9,116395.0,77.7828,77.7918,77.7737,77.7918,116395.0
2021-11-08 15:50:00,85.9,85.9,85.89,85.89,76797.0,77.7918,77.7918,77.7828,77.7828,76797.0
2021-11-09 09:30:00,85.94,85.95,85.93,85.95,41846.0,77.828,77.8371,77.819,77.8371,41846.0
2021-11-09 09:40:00,85.94,85.95,85.94,85.95,16467.0,77.828,77.8371,77.828,77.8371,16467.0
2021-11-09 09:50:00,85.95,85.96,85.94,85.95,34925.0,77.8371,77.8462,77.828,77.8371,34925.0
2021-11-09 10:00:00,85.95,85.96,85.94,85.95,87631.0,77.8371,77.8462,77.828,77.8371,87631.0
2021-11-09 10:10:00,85.95,85.95,85.94,85.95,44486.0,77.8371,77.8371,77.828,77.8371,44486.0
2021-11-09 10:20:00,85.94,85.95,85.94,85.95,28085.0,77.828,77.8371,77.828,77.8371,28085.0
2021-11-09 10:30:00,85.95,85.95,85.94,85.95,19073.0,77.8371,77.8371,77.828,77.8371,19073.0
2021-11-09 10:40:00,85.95,85.95,85.94,85.95,6898.0,77.8371,77.8371,77.828,77.8371,6898.0
2021-11-09 10:50:00,85.95,85.95,85.94,85.94,51762.0,77.8371,77.8371,77.828,77.828,51762.0
2021-11-09 11:00:00,85.95,85.95,85.94,85.94,7674.0,77.8371,77.8371,77.828,77.828,7674.0
2021-11-09 11:10:00,85.95,85.95,85.94,85.94,9828.0,77.8371,77.8371,77.828,77.828,9828.0
2021-11-09 11:20:00,85.94,85.95,85.94,85.95,10443.0,77.828,77.8371,77.828,77.8371,10443.0
2021-11-09 11:30:00,85.95,85.95,85.94,85.95,13961.0,77.8371,77.8371,77.828,77.8371,13961.0
2021-11-09 11:40:00,85.95,85.95,85.94,85.95,9458.0,77.8371,77.8371,77.828,77.8371,9458.0
2021-11-09 11:50:00,85.95,85.96,85.94,85.96,29157.0,77.8371,77.8462,77.828,77.8462,29157.0
2021-11-09 12:00:00,85.95,85.96,85.95,85.95,4371.0,77.8371,77.8462,77.8371,77.8371,4371.0
2021-11-09 12:10:00,85.95,85.96,85.95,85.95,8070.0,77.8371,77.8462,77.8371,77.8371,8070.0
2021-11-09 12:20:00,85.95,85.96,85.94,85.95,11207.0,77.8371,77.8462,77.828,77.8371,11207.0
2021-11-09 12:30:00,85.95,85.96,85.95,85.96,17334.0,77.8371,77.8462,77.8371,77.8462,17334.0
2021-11-09 12:40:00,85.95,85.96,85.95,85.95,8419.0,77.8371,77.8462,77.8371,77.8371,8419.0
2021-11-09 12:50:00,85.95,85.96,85.95,85.96,8002.0,77.8371,77.8462,77.8371,77.8462,8002.0
2021-11-09 13:00:00,85.96,85.96,85.94,85.95,21764.0,77.8462,77.8462,77.828,77.8371,21764.0
2021-11-09 13:10:00,85.95,85.96,85.94,85.95,517023.0,77.8371,77.8462,77.828,77.8371,517023.0
2021-11-09 13:20:00,85.95,85.96,85.94,85.95,34014.0,77.8371,77.8462,77.828,77.8371,34014.0
2021-11-09 13:30:00,85.94,85.95,85.94,85.95,91353.0,77.828,77.8371,77.828,77.8371,91353.0
2021-11-09 13:40:00,85.94,85.96,85.94,85.96,69104.0,77.828,77.8462,77.828,77.8462,69104.0
2021-11-09 13:50:00,85.95,85.96,85.95,85.95,7055.0,77.8371,77.8462,77.8371,77.8371,7055.0
2021-11-09 14:00:00,85.95,85.96,85.95,85.95,11871.0,77.8371,77.8462,77.8371,77.8371,11871.0
2021-11-09 14:10:00,85.95,85.96,85.95,85.96,16107.0,77.8371,77.8462,77.8371,77.8462,16107.0
2021-11-09 14:20:00,85.95,85.96,85.95,85.95,42925.0,77.8371,77.8462,77.8371,77.8371,42925.0
2021-11-09 14:30:00,85.95,85.96,85.95,85.95,20301.0,77.8371,77.8462,77.8371,77.8371,20301.0
2021-11-09 14:40:00,85.95,85.96,85.95,85.95,20159.0,77.8371,77.8462,77.8371,77.8371,20159.0
2021-11-09 14:50:00,85.95,85.96,85.95,85.96,57261.0,77.8371,77.8462,77.8371,77.8462,57261.0
2021-11-09 15:00:00,85.95,85.96,85.95,85.95,9888.0,77.8371,77.8462,77.8371,77.8371,9888.0
2021-11-09 15:10:00,85.95,85.96,85.95,85.96,14304.0,77.8371,77.8462,77.8371,77.8462,14304.0
2021-11-09 15:20:00,85.95,85.96,85.95,85.95,15131.0,77.8371,77.8462,77.8371,77.8371,15131.0
2021-11-09 15:30:00,85.96,85.96,85.95,85.95,18845.0,77.8462,77.8462,77.8371,77.8371,18845.0
2021-11-09 15:40:00,85.95,85.96,85.95,85.95,13817.0,77.8371,77.8462,77.8371,77.8371,13817.0
2021-11-09 15:50:00,85.95,85.96,85.94,85.95,36461.0,77.8371,77.8462,77.828,77.8371,36461.0
2021-11-10 09:30:00,85.82,85.84,85.82,85.83,137209.0,77.7194,77.7375,77.7194,77.7284,137209.0
2021-11-10 09:40:00,85.82,85.83,85.81,85.81,144322.0,77.7194,77.7284,77.7103,77.7103,144322.0
2021-11-10 09:50:00,85.81,85.82,85.8,85.81,47078.0,77.7103,77.7194,77.7013,77.7103,47078.0
2021-11-10 10:00:00,85.81,85.82,85.81,85.81,44498.0,77.7103,77.7194,77.7103,77.7103,44498.0
2021-11-10 10:10:00,85.81,85.82,85.81,85.81,9801.0,77.7103,77.7194,77.7103,77.7103,9801.0
2021-11-10 10:20:00,85.81,85.82,85.8,85.8,411187.0,77.7103,77.7194,77.7013,77.7013,411187.0
2021-11-10 10:30:00,85.8,85.81,85.8,85.81,80054.0,77.7013,77.7103,77.7013,77.7103,80054.0
2021-11-10 10:40:00,85.8,85.81,85.8,85.81,29196.0,77.7013,77.7103,77.7013,77.7103,29196.0
2021-11-10 10:50:00,85.8,85.81,85.79,85.8,56726.0,77.7013,77.7103,77.6922,77.7013,56726.0
2021-11-10 11:00:00,85.8,85.81,85.79,85.81,78602.0,77.7013,77.7103,77.6922,77.7103,78602.0
2021-11-10 11:10:00,85.81,85.81,85.79,85.8,55900.0,77.7103,77.7103,77.6922,77.7013,55900.0
2021-11-10 11:20:00,85.8,85.82,85.8,85.81,1229492.0,77.7013,77.7194,77.7013,77.7103,1229492.0
2021-11-10 11:30:00,85.81,85.82,85.8,85.81,329096.0,77.7103,77.7194,77.7013,77.7103,329096.0
2021-11-10 11:40:00,85.81,85.82,85.81,85.81,11098.0,77.7103,77.7194,77.7103,77.7103,11098.0
2021-11-10 11:50:00,85.81,85.82,85.81,85.81,18092.0,77.7103,77.7194,77.7103,77.7103,18092.0
2021-11-10 12:00:00,85.81,85.82,85.81,85.81,8148.0,77.7103,77.7194,77.7103,77.7103,8148.0
2021-11-10 12:10:00,85.81,85.82,85.81,85.81,18333.0,77.7103,77.7194,77.7103,77.7103,18333.0
2021-11-10 12:20:00,85.81,85.82,85.81,85.81,14935.0,77.7103,77.7194,77.7103,77.7103,14935.0
2021-11-10 12:30:00,85.81,85.82,85.8,85.81,748449.0,77.7103,77.7194,77.7013,77.7103,748449.0
2021-11-10 12:40:00,85.81,85.81,85.8,85.8,131449.0,77.7103,77.7103,77.7013,77.7013,131449.0
2021-11-10 12:50:00,85.81,85.81,85.8,85.81,124842.0,77.7103,77.7103,77.7013,77.7103,124842.0
2021-11-10 13:00:00,85.81,85.82,85.79,85.81,265081.0,77.7103,77.7194,77.6922,77.7103,265081.0
2021-11-10 13:10:00,85.81,85.83,85.81,85.83,72712.0,77.7103,77.7284,77.7103,77.7284,72712.0
2021-11-10 13:20:00,85.82,85.83,85.81,85.82,30503.0,77.7194,77.7284,77.7103,77.7194,30503.0
2021-11-10 13:30:00,85.82,85.82,85.81,85.81,42654.0,77.7194,77.7194,77.7103,77.7103,42654.0
2021-11-10 13:40:00,85.81,85.83,85.81,85.83,139833.0,77.7103,77.7284,77.7103,77.7284,139833.0
2021-11-10 13:50:00,85.83,85.83,85.82,85.83,57328.0,77.7284,77.7284,77.7194,77.7284,57328.0
2021-11-10 14:00:00,85.83,85.84,85.82,85.83,62353.0,77.7284,77.7375,77.7194,77.7284,62353.0
2021-11-10 14:10:00,85.83,85.84,85.82,85.83,8592.0,77.7284,77.7375,77.7194,77.7284,8592.0
2021-11-10 14:20:00,85.83,85.83,85.81,85.82,27898.0,77.7284,77.7284,77.7103,77.7194,27898.0
2021-11-10 14:30:00,85.82,85.82,85.81,85.81,46301.0,77.7194,77.7194,77.7103,77.7103,46301.0
2021-11-10 14:40:00,85.81,85.82,85.81,85.81,61551.0,77.7103,77.7194,77.7103,77.7103,61551.0
2021-11-10 14:50:00,85.82,85.82,85.79,85.8,119778.0,77.7194,77.7194,77.6922,77.7013,119778.0
2021-11-10 15:00:00,85.8,85.81,85.79,85.81,52499.0,77.7013,77.7103,77.6922,77.7103,52499.0
2021-11-10 15:10:00,85.81,85.81,85.79,85.79,21989.0,77.7103,77.7103,77.6922,77.6922,21989.0
2021-11-10 15:20:00,85.79,85.79,85.78,85.79,26554.0,77.6922,77.6922,77.6831,77.6922,26554.0
2021-11-10 15:30:00,85.79,85.79,85.78,85.79,18455.0,77.6922,77.6922,77.6831,77.6922,18455.0
2021-11-10 15:40:00,85.79,85.79,85.78,85.79,31483.0,77.6922,77.6922,77.6831,77.6922,31483.0
2021-11-10 15:50:00,85.78,85.79,85.77,85.77,187866.0,77.6831,77.6922,77.6741,77.6741,187866.0
2021-11-11 09:30:00,85.75,85.76,85.74,85.75,70084.0,77.656,77.665,77.6469,77.656,70084.0
2021-11-11 09:40:00,85.75,85.75,85.73,85.73,11624.0,77.656,77.656,77.6379,77.6379,11624.0
2021-11-11 09:50:00,85.74,85.74,85.73,85.74,24328.0,77.6469,77.6469,77.6379,77.6469,24328.0
2021-11-11 10:00:00,85.74,85.74,85.73,85.73,8627.0,77.6469,77.6469,77.6379,77.6379,8627.0
2021-11-11 10:10:00,85.73,85.76,85.73,85.76,38316.0,77.6379,77.665,77.6379,77.665,38316.0
2021-11-11 10:20:00,85.76,85.76,85.75,85.76,10075.0,77.665,77.665,77.656,77.665,10075.0
2021-11-11 10:30:00,85.76,85.76,85.75,85.75,16499.0,77.665,77.665,77.656,77.656,16499.0
2021-11-11 10:40:00,85.75,85.76,85.75,85.76,13170.0,77.656,77.665,77.656,77.665,13170.0
2021-11-11 10:50:00,85.75,85.76,85.75,85.76,3954.0,77.656,77.665,77.656,77.665,3954.0
2021-11-11 11:00:00,85.76,85.76,85.75,85.75,12585.0,77.665,77.665,77.656,77.656,12585.0
2021-11-11 11:10:00,85.76,85.76,85.75,85.75,19091.0,77.665,77.665,77.656,77.656,19091.0
2021-11-11 11:20:00,85.76,85.76,85.75,85.76,33737.0,77.665,77.665,77.656,77.665,33737.0
2021-11-11 11:30:00,85.75,85.76,85.75,85.75,7142.0,77.656,77.665,77.656,77.656,7142.0
2021-11-11 11:40:00,85.75,85.76,85.74,85.75,20733.0,77.656,77.665,77.6469,77.656,20733.0
2021-11-11 11:50:00,85.75,85.75,85.74,85.75,118020.0,77.656,77.656,77.6469,77.656,118020.0
2021-11-11 12:00:00,85.74,85.75,85.74,85.75,7658.0,77.6469,77.656,77.6469,77.656,7658.0
2021-11-11 12:10:00,85.75,85.75,85.74,85.75,412775.0,77.656,77.656,77.6469,77.656,412775.0
2021-11-11 12:20:00,85.75,85.75,85.74,85.75,12083.0,77.656,77.656,77.6469,77.656,12083.0
2021-11-11 12:30:00,85.75,85.75,85.74,85.75,29022.0,77.656,77.656,77.6469,77.656,29022.0
2021-11-11 12:40:00,85.75,85.75,85.74,85.75,20410.0,77.656,77.656,77.6469,77.656,20410.0
2021-11-11 12:50:00,85.75,85.75,85.74,85.75,64676.0,77.656,77.656,77.6469,77.656,64676.0
2021-11-11 13:00:00,85.75,85.75,85.74,85.75,9633.0,77.656,77.656,77.6469,77.656,9633.0
2021-11-11 13:10:00,85.75,85.75,85.74,85.75,7787.0,77.656,77.656,77.6469,77.656,7787.0
2021-11-11 13:20:00,85.75,85.75,85.74,85.75,19025.0,77.656,77.656,77.6469,77.656,19025.0
2021-11-11 13:30:00,85.75,85.75,85.73,85.74,15386.0,77.656,77.656,77.6379,77.6469,15386.0
2021-11-11 13:40:00,85.73,85.74,85.73,85.73,13747.0,77.6379,77.6469,77.6379,77.6379,13747.0
2021-11-11 13:50:00,85.73,85.74,85.72,85.73,13821.0,77.6379,77.6469,77.6288,77.6379,13821.0
2021-11-11 14:00:00,85.73,85.73,85.72,85.73,5525.0,77.6379,77.6379,77.6288,77.6379,5525.0
2021-11-11 14:10:00,85.73,85.73,85.72,85.73,24469.0,77.6379,77.6379,77.6288,77.6379,24469.0
2021-11-11 14:20:00,85.73,85.73,85.72,85.73,29599.0,77.6379,77.6379,77.6288,77.6379,29599.0
2021-11-11 14:30:00,85.73,85.73,85.72,85.73,36828.0,77.6379,77.6379,77.6288,77.6379,36828.0
2021-11-11 14:40:00,85.73,85.73,85.72,85.73,20090.0,77.6379,77.6379,77.6288,77.6379,20090.0
2021-11-11 14:50:00,85.72,85.73,85.72,85.72,28331.0,77.6288,77.6379,77.6288,77.6288,28331.0
2021-11-11 15:00:00,85.72,85.73,85.72,85.72,6918.0,77.6288,77.6379,77.6288,77.6288,6918.0
2021-11-11 15:10:00,85.72,85.73,85.72,85.72,17953.0,77.6288,77.6379,77.6288,77.6288,17953.0
2021-11-11 15:20:00,85.72,85.73,85.72,85.72,22498.0,77.6288,77.6379,77.6288,77.6288,22498.0
2021-11-11 15:30:00,85.72,85.73,85.72,85.72,8103.0,77.6288,77.6379,77.6288,77.6288,8103.0
2021-11-11 15:40:00,85.72,85.73,85.72,85.73,29200.0,77.6288,77.6379,77.6288,77.6379,29200.0
2021-11-11 15:50:00,85.73,85.73,85.72,85.73,114591.0,77.6379,77.6379,77.6288,77.6379,114591.0
2021-11-12 09:30:00,85.78,85.79,85.77,85.78,109596.0,77.6831,77.6922,77.6741,77.6831,109596.0
2021-11-12 09:40:00,85.77,85.78,85.76,85.77,34361.0,77.6741,77.6831,77.665,77.6741,34361.0
2021-11-12 09:50:00,85.77,85.77,85.75,85.75,26891.0,77.6741,77.6741,77.656,77.656,26891.0
2021-11-12 10:00:00,85.76,85.8,85.75,85.79,163573.0,77.665,77.7013,77.656,77.6922,163573.0
2021-11-12 10:10:00,85.79,85.8,85.78,85.79,27714.0,77.6922,77.7013,77.6831,77.6922,27714.0
2021-11-12 10:20:00,85.78,85.8,85.78,85.79,75930.0,77.6831,77.7013,77.6831,77.6922,75930.0
2021-11-12 10:30:00,85.79,85.8,85.78,85.79,14872.0,77.6922,77.7013,77.6831,77.6922,14872.0
2021-11-12 10:40:00,85.79,85.79,85.78,85.78,61784.0,77.6922,77.6922,77.6831,77.6831,61784.0
2021-11-12 10:50:00,85.79,85.79,85.78,85.78,11069.0,77.6922,77.6922,77.6831,77.6831,11069.0
2021-11-12 11:00:00,85.79,85.79,85.78,85.79,15145.0,77.6922,77.6922,77.6831,77.6922,15145.0
2021-11-12 11:10:00,85.79,85.79,85.78,85.78,9008.0,77.6922,77.6922,77.6831,77.6831,9008.0
2021-11-12 11:20:00,85.78,85.79,85.77,85.78,11248.0,77.6831,77.6922,77.6741,77.6831,11248.0
2021-11-12 11:30:00,85.77,85.78,85.76,85.77,28050.0,77.6741,77.6831,77.665,77.6741,28050.0
2021-11-12 11:40:00,85.77,85.77,85.76,85.77,18506.0,77.6741,77.6741,77.665,77.6741,18506.0
2021-11-12 11:50:00,85.77,85.77,85.76,85.77,12024.0,77.6741,77.6741,77.665,77.6741,12024.0
2021-11-12 12:00:00,85.77,85.77,85.76,85.77,26138.0,77.6741,77.6741,77.665,77.6741,26138.0
2021-11-12 12:10:00,85.77,85.77,85.76,85.77,34465.0,77.6741,77.6741,77.665,77.6741,34465.0
2021-11-12 12:20:00,85.76,85.77,85.76,85.77,13417.0,77.665,77.6741,77.665,77.6741,13417.0
2021-11-12 12:30:00,85.76,85.77,85.76,85.77,20930.0,77.665,77.6741,77.665,77.6741,20930.0
2021-11-12 12:40:00,85.77,85.78,85.76,85.78,38823.0,77.6741,77.6831,77.665,77.6831,38823.0
2021-11-12 12:50:00,85.77,85.78,85.77,85.78,35364.0,77.6741,77.6831,77.6741,77.6831,35364.0
2021-11-12 13:00:00,85.78,85.78,85.77,85.77,17827.0,77.6831,77.6831,77.6741,77.6741,17827.0
2021-11-12 13:10:00,85.78,85.78,85.77,85.78,15593.0,77.6831,77.6831,77.6741,77.6831,15593.0
2021-11-12 13:20:00,85.78,85.78,85.77,85.78,74732.0,77.6831,77.6831,77.6741,77.6831,74732.0
2021-11-12 13:30:00,85.77,85.78,85.77,85.78,16977.0,77.6741,77.6831,77.6741,77.6831,16977.0
2021-11-12 13:40:00,85.78,85.78,85.77,85.78,12467.0,77.6831,77.6831,77.6741,77.6831,12467.0
2021-11-12 13:50:00,85.78,85.78,85.77,85.77,44479.0,77.6831,77.6831,77.6741,77.6741,44479.0
2021-11-12 14:00:00,85.78,85.78,85.77,85.78,27799.0,77.6831,77.6831,77.6741,77.6831,27799.0
2021-11-12 14:10:00,85.77,85.78,85.76,85.77,60201.0,77.6741,77.6831,77.665,77.6741,60201.0
2021-11-12 14:20:00,85.77,85.77,85.76,85.77,18988.0,77.6741,77.6741,77.665,77.6741,18988.0
2021-11-12 14:30:00,85.77,85.77,85.76,85.77,29228.0,77.6741,77.6741,77.665,77.6741,29228.0
2021-11-12 14:40:00,85.77,85.77,85.76,85.77,7039.0,77.6741,77.6741,77.665,77.6741,7039.0
2021-11-12 14:50:00,85.76,85.77,85.76,85.77,19876.0,77.665,77.6741,77.665,77.6741,19876.0
2021-11-12 15:00:00,85.76,85.77,85.76,85.77,25547.0,77.665,77.6741,77.665,77.6741,25547.0
2021-11-12 15:10:00,85.77,85.77,85.76,85.77,18641.0,77.6741,77.6741,77.665,77.6741,18641.0
2021-11-12 15:20:00,85.77,85.77,85.76,85.77,13637.0,77.6741,77.6741,77.665,77.6741,13637.0
2021-11-12 15:30:00,85.77,85.77,85.76,85.77,52708.0,77.6741,77.6741,77.665,77.6741,52708.0
2021-11-12 15:40:00,85.77,85.77,85.76,85.77,127124.0,77.6741,77.6741,77.665,77.6741,127124.0
2021-11-12 15:50:00,85.77,85.78,85.76,85.78,766349.0,77.6741,77.6831,77.665,77.6831,766349.0
2021-11-15 09:30:00,85.79,85.79,85.77,85.77,89170.0,77.6922,77.6922,77.6741,77.6741,89170.0
2021-11-15 09:40:00,85.77,85.78,85.76,85.77,36631.0,77.6741,77.6831,77.665,77.6741,36631.0
2021-11-15 09:50:00,85.76,85.77,85.76,85.76,65122.0,77.665,77.6741,77.665,77.665,65122.0
2021-11-15 10:00:00,85.75,85.76,85.74,85.75,138685.0,77.656,77.665,77.6469,77.656,138685.0
2021-11-15 10:10:00,85.75,85.76,85.74,85.76,24711.0,77.656,77.665,77.6469,77.665,24711.0
2021-11-15 10:20:00,85.75,85.77,85.75,85.76,57273.0,77.656,77.6741,77.656,77.665,57273.0
2021-11-15 10:30:00,85.77,85.78,85.76,85.78,55967.0,77.6741,77.6831,77.665,77.6831,55967.0
2021-11-15 10:40:00,85.77,85.78,85.77,85.78,25929.0,77.6741,77.6831,77.6741,77.6831,25929.0
2021-11-15 10:50:00,85.78,85.78,85.77,85.78,12631.0,77.6831,77.6831,77.6741,77.6831,12631.0
2021-11-15 11:00:00,85.77,85.78,85.77,85.78,8806.0,77.6741,77.6831,77.6741,77.6831,8806.0
2021-11-15 11:10:00,85.78,85.78,85.77,85.78,8456.0,77.6831,77.6831,77.6741,77.6831,8456.0
2021-11-15 11:20:00,85.78,85.78,85.77,85.78,16392.0,77.6831,77.6831,77.6741,77.6831,16392.0
2021-11-15 11:30:00,85.78,85.78,85.77,85.78,26527.0,77.6831,77.6831,77.6741,77.6831,26527.0
2021-11-15 11:40:00,85.78,85.78,85.77,85.78,33929.0,77.6831,77.6831,77.6741,77.6831,33929.0
2021-11-15 11:50:00,85.77,85.78,85.77,85.78,61705.0,77.6741,77.6831,77.6741,77.6831,61705.0
2021-11-15 12:00:00,85.78,85.78,85.77,85.78,12655.0,77.6831,77.6831,77.6741,77.6831,12655.0
2021-11-15 12:10:00,85.78,85.78,85.77,85.78,109925.0,77.6831,77.6831,77.6741,77.6831,109925.0
2021-11-15 12:20:00,85.78,85.78,85.77,85.78,29534.0,77.6831,77.6831,77.6741,77.6831,29534.0
2021-11-15 12:30:00,85.78,85.78,85.77,85.78,16553.0,77.6831,77.6831,77.6741,77.6831,16553.0
2021-11-15 12:40:00,85.78,85.78,85.77,85.77,40133.0,77.6831,77.6831,77.6741,77.6741,40133.0
2021-11-15 12:50:00,85.78,85.78,85.76,85.77,58524.0,77.6831,77.6831,77.665,77.6741,58524.0
2021-11-15 13:00:00,85.77,85.77,85.76,85.76,24144.0,77.6741,77.6741,77.665,77.665,24144.0
2021-11-15 13:10:00,85.77,85.77,85.76,85.77,20081.0,77.6741,77.6741,77.665,77.6741,20081.0
2021-11-15 13:20:00,85.77,85.77,85.76,85.77,16092.0,77.6741,77.6741,77.665,77.6741,16092.0
2021-11-15 13:30:00,85.76,85.77,85.76,85.77,65604.0,77.665,77.6741,77.665,77.6741,65604.0
2021-11-15 13:40:00,85.77,85.77,85.76,85.77,20625.0,77.6741,77.6741,77.665,77.6741,20625.0
2021-11-15 13:50:00,85.77,85.77,85.76,85.77,11957.0,77.6741,77.6741,77.665,77.6741,11957.0
2021-11-15 14:00:00,85.77,85.78,85.76,85.78,83227.0,77.6741,77.6831,77.665,77.6831,83227.0
2021-11-15 14:10:00,85.78,85.78,85.77,85.78,11950.0,77.6831,77.6831,77.6741,77.6831,11950.0
2021-11-15 14:20:00,85.78,85.78,85.77,85.78,16475.0,77.6831,77.6831,77.6741,77.6831,16475.0
2021-11-15 14:30:00,85.78,85.78,85.77,85.78,19783.0,77.6831,77.6831,77.6741,77.6831,19783.0
2021-11-15 14:40:00,85.77,85.78,85.77,85.78,39881.0,77.6741,77.6831,77.6741,77.6831,39881.0
2021-11-15 14:50:00,85.78,85.78,85.76,85.76,37704.0,77.6831,77.6831,77.665,77.665,37704.0
2021-11-15 15:00:00,85.77,85.77,85.76,85.77,14915.0,77.6741,77.6741,77.665,77.6741,14915.0
2021-11-15 15:10:00,85.76,85.77,85.76,85.77,18187.0,77.665,77.6741,77.665,77.6741,18187.0
2021-11-15 15:20:00,85.77,85.77,85.76,85.77,16805.0,77.6741,77.6741,77.665,77.6741,16805.0
2021-11-15 15:30:00,85.77,85.77,85.76,85.76,15168.0,77.6741,77.6741,77.665,77.665,15168.0
2021-11-15 15:40:00,85.77,85.77,85.75,85.76,44751.0,77.6741,77.6741,77.656,77.665,44751.0
2021-11-15 15:50:00,85.76,85.76,85.75,85.76,422943.0,77.665,77.665,77.656,77.665,422943.0
2021-11-16 09:30:00,85.75,85.75,85.74,85.75,63888.0,77.656,77.656,77.6469,77.656,63888.0
2021-11-16 09:40:00,85.75,85.75,85.74,85.75,46120.0,77.656,77.656,77.6469,77.656,46120.0
2021-11-16 09:50:00,85.75,85.75,85.74,85.75,29420.0,77.656,77.656,77.6469,77.656,29420.0
2021-11-16 10:00:00,85.74,85.75,85.74,85.75,76405.0,77.6469,77.656,77.6469,77.656,76405.0
2021-11-16 10:10:00,85.75,85.77,85.74,85.77,27195.0,77.656,77.6741,77.6469,77.6741,27195.0
2021-11-16 10:20:00,85.77,85.78,85.77,85.78,8484.0,77.6741,77.6831,77.6741,77.6831,8484.0
2021-11-16 10:30:00,85.78,85.78,85.77,85.78,9360.0,77.6831,77.6831,77.6741,77.6831,9360.0
2021-11-16 10:40:00,85.77,85.78,85.77,85.78,5064.0,77.6741,77.6831,77.6741,77.6831,5064.0
2021-11-16 10:50:00,85.77,85.78,85.77,85.77,4977.0,77.6741,77.6831,77.6741,77.6741,4977.0
2021-11-16 11:00:00,85.77,85.78,85.77,85.78,6207.0,77.6741,77.6831,77.6741,77.6831,6207.0
2021-11-16 11:10:00,85.78,85.78,85.76,85.77,73151.0,77.6831,77.6831,77.665,77.6741,73151.0
2021-11-16 11:20:00,85.76,85.77,85.76,85.76,198870.0,77.665,77.6741,77.665,77.665,198870.0
2021-11-16 11:30:00,85.77,85.77,85.76,85.76,92599.0,77.6741,77.6741,77.665,77.665,92599.0
2021-11-16 11:40:00,85.76,85.77,85.75,85.76,37995.0,77.665,77.6741,77.656,77.665,37995.0
2021-11-16 11:50:00,85.76,85.76,85.75,85.76,10014.0,77.665,77.665,77.656,77.665,10014.0
2021-11-16 12:00:00,85.76,85.76,85.75,85.76,22225.0,77.665,77.665,77.656,77.665,22225.0
2021-11-16 12:10:00,85.76,85.76,85.75,85.76,14782.0,77.665,77.665,77.656,77.665,14782.0
2021-11-16 12:20:00,85.76,85.76,85.75,85.76,7092.0,77.665,77.665,77.656,77.665,7092.0
2021-11-16 12:30:00,85.75,85.76,85.75,85.75,95788.0,77.656,77.665,77.656,77.656,95788.0
2021-11-16 12:40:00,85.75,85.76,85.75,85.76,54961.0,77.656,77.665,77.656,77.665,54961.0
2021-11-16 12:50:00,85.76,85.76,85.75,85.75,27280.0,77.665,77.665,77.656,77.656,27280.0
2021-11-16 13:00:00,85.75,85.76,85.75,85.76,11168.0,77.656,77.665,77.656,77.665,11168.0
2021-11-16 13:10:00,85.76,85.76,85.75,85.76,13126.0,77.665,77.665,77.656,77.665,13126.0
2021-11-16 13:20:00,85.76,85.77,85.75,85.77,39788.0,77.665,77.6741,77.656,77.6741,39788.0
2021-11-16 13:30:00,85.77,85.77,85.76,85.77,7706.0,77.6741,77.6741,77.665,77.6741,7706.0
2021-11-16 13:40:00,85.77,85.77,85.76,85.77,20759.0,77.6741,77.6741,77.665,77.6741,20759.0
2021-11-16 13:50:00,85.77,85.77,85.76,85.77,14879.0,77.6741,77.6741,77.665,77.6741,14879.0
2021-11-16 14:00:00,85.77,85.77,85.76,85.77,21458.0,77.6741,77.6741,77.665,77.6741,21458.0
2021-11-16 14:10:00,85.77,85.77,85.76,85.77,26795.0,77.6741,77.6741,77.665,77.6741,26795.0
2021-11-16 14:20:00,85.77,85.77,85.76,85.77,48943.0,77.6741,77.6741,77.665,77.6741,48943.0
2021-11-16 14:30:00,85.76,85.77,85.76,85.77,13835.0,77.665,77.6741,77.665,77.6741,13835.0
2021-11-16 14:40:00,85.77,85.77,85.76,85.77,16411.0,77.6741,77.6741,77.665,77.6741,16411.0
2021-11-16 14:50:00,85.77,85.77,85.66,85.77,33563.0,77.6741,77.6741,77.5745,77.6741,33563.0
2021-11-16 15:00:00,85.77,85.77,85.76,85.77,26268.0,77.6741,77.6741,77.665,77.6741,26268.0
2021-11-16 15:10:00,85.76,85.77,85.76,85.77,22230.0,77.665,77.6741,77.665,77.6741,22230.0
2021-11-16 15:20:00,85.77,85.77,85.76,85.77,35048.0,77.6741,77.6741,77.665,77.6741,35048.0
2021-11-16 15:30:00,85.77,85.77,85.76,85.77,117393.0,77.6741,77.6741,77.665,77.6741,117393.0
2021-11-16 15:40:00,85.77,85.77,85.76,85.77,93521.0,77.6741,77.6741,77.665,77.6741,93521.0
2021-11-16 15:50:00,85.77,85.77,85.76,85.77,95363.0,77.6741,77.6741,77.665,77.6741,95363.0
2021-11-17 09:30:00,85.76,85.77,85.75,85.76,118521.0,77.665,77.6741,77.656,77.665,118521.0
2021-11-17 09:40:00,85.77,85.77,85.76,85.76,5997.0,77.6741,77.6741,77.665,77.665,5997.0
2021-11-17 09:50:00,85.77,85.77,85.76,85.77,912.0,77.6741,77.6741,77.665,77.6741,912.0
2021-11-17 10:00:00,85.77,85.77,85.76,85.77,5298.0,77.6741,77.6741,77.665,77.6741,5298.0
2021-11-17 10:10:00,85.77,85.77,85.76,85.77,29455.0,77.6741,77.6741,77.665,77.6741,29455.0
2021-11-17 10:20:00,85.77,85.77,85.76,85.77,12824.0,77.6741,77.6741,77.665,77.6741,12824.0
2021-11-17 10:30:00,85.77,85.77,85.76,85.77,12995.0,77.6741,77.6741,77.665,77.6741,12995.0
2021-11-17 10:40:00,85.77,85.77,85.76,85.77,15144.0,77.6741,77.6741,77.665,77.6741,15144.0
2021-11-17 10:50:00,85.77,85.77,85.76,85.77,16098.0,77.6741,77.6741,77.665,77.6741,16098.0
2021-11-17 11:00:00,85.77,85.78,85.76,85.78,58845.0,77.6741,77.6831,77.665,77.6831,58845.0
2021-11-17 11:10:00,85.78,85.78,85.77,85.77,10866.0,77.6831,77.6831,77.6741,77.6741,10866.0
2021-11-17 11:20:00,85.78,85.78,85.77,85.77,19702.0,77.6831,77.6831,77.6741,77.6741,19702.0
2021-11-17 11:30:00,85.78,85.78,85.77,85.78,6891.0,77.6831,77.6831,77.6741,77.6831,6891.0
2021-11-17 11:40:00,85.78,85.79,85.77,85.79,28375.0,77.6831,77.6922,77.6741,77.6922,28375.0
2021-11-17 11:50:00,85.79,85.79,85.78,85.79,29021.0,77.6922,77.6922,77.6831,77.6922,29021.0
2021-11-17 12:00:00,85.79,85.79,85.78,85.79,12013.0,77.6922,77.6922,77.6831,77.6922,12013.0
2021-11-17 12:10:00,85.79,85.8,85.78,85.8,55527.0,77.6922,77.7013,77.6831,77.7013,55527.0
2021-11-17 12:20:00,85.79,85.8,85.79,85.8,22330.0,77.6922,77.7013,77.6922,77.7013,22330.0
2021-11-17 12:30:00,85.8,85.8,85.79,85.8,13711.0,77.7013,77.7013,77.6922,77.7013,13711.0
2021-11-17 12:40:00,85.8,85.8,85.79,85.8,9299.0,77.7013,77.7013,77.6922,77.7013,9299.0
2021-11-17 12:50:00,85.8,85.8,85.79,85.79,12539.0,77.7013,77.7013,77.6922,77.6922,12539.0
2021-11-17 13:00:00,85.79,85.8,85.78,85.78,57965.0,77.6922,77.7013,77.6831,77.6831,57965.0
2021-11-17 13:10:00,85.79,85.79,85.78,85.78,8396.0,77.6922,77.6922,77.6831,77.6831,8396.0
2021-11-17 13:20:00,85.79,85.8,85.79,85.79,16247.0,77.6922,77.7013,77.6922,77.6922,16247.0
2021-11-17 13:30:00,85.79,85.8,85.79,85.8,9589.0,77.6922,77.7013,77.6922,77.7013,9589.0
2021-11-17 13:40:00,85.79,85.8,85.78,85.79,68107.0,77.6922,77.7013,77.6831,77.6922,68107.0
2021-11-17 13:50:00,85.79,85.79,85.78,85.79,13322.0,77.6922,77.6922,77.6831,77.6922,13322.0
2021-11-17 14:00:00,85.79,85.79,85.78,85.79,10119.0,77.6922,77.6922,77.6831,77.6922,10119.0
2021-11-17 14:10:00,85.78,85.79,85.78,85.78,22011.0,77.6831,77.6922,77.6831,77.6831,22011.0
2021-11-17 14:20:00,85.79,85.79,85.78,85.79,12473.0,77.6922,77.6922,77.6831,77.6922,12473.0
2021-11-17 14:30:00,85.79,85.79,85.78,85.79,16023.0,77.6922,77.6922,77.6831,77.6922,16023.0
2021-11-17 14:40:00,85.79,85.79,85.78,85.79,13346.0,77.6922,77.6922,77.6831,77.6922,13346.0
2021-11-17 14:50:00,85.79,85.79,85.78,85.79,41411.0,77.6922,77.6922,77.6831,77.6922,41411.0
2021-11-17 15:00:00,85.79,85.79,85.78,85.78,17451.0,77.6922,77.6922,77.6831,77.6831,17451.0
2021-11-17 15:10:00,85.78,85.79,85.78,85.78,11012.0,77.6831,77.6922,77.6831,77.6831,11012.0
2021-11-17 15:20:00,85.79,85.79,85.78,85.78,16949.0,77.6922,77.6922,77.6831,77.6831,16949.0
2021-11-17 15:30:00,85.79,85.79,85.78,85.79,25398.0,77.6922,77.6922,77.6831,77.6922,25398.0
2021-11-17 15:40:00,85.79,85.79,85.78,85.79,79373.0,77.6922,77.6922,77.6831,77.6922,79373.0
2021-11-17 15:50:00,85.79,85.8,85.78,85.8,55335.0,77.6922,77.7013,77.6831,77.7013,55335.0
2021-11-18 09:30:00,85.78,85.78,85.77,85.77,41962.0,77.6831,77.6831,77.6741,77.6741,41962.0
2021-11-18 09:40:00,85.78,85.79,85.77,85.79,96918.0,77.6831,77.6922,77.6741,77.6922,96918.0
2021-11-18 09:50:00,85.79,85.79,85.78,85.79,24349.0,77.6922,77.6922,77.6831,77.6922,24349.0
2021-11-18 10:00:00,85.79,85.79,85.78,85.79,57251.0,77.6922,77.6922,77.6831,77.6922,57251.0
2021-11-18 10:10:00,85.79,85.8,85.78,85.79,14654.0,77.6922,77.7013,77.6831,77.6922,14654.0
2021-11-18 10:20:00,85.8,85.8,85.79,85.8,11661.0,77.7013,77.7013,77.6922,77.7013,11661.0
2021-11-18 10:30:00,85.8,85.8,85.79,85.79,42731.0,77.7013,77.7013,77.6922,77.6922,42731.0
2021-11-18 10:40:00,85.79,85.8,85.79,85.8,25016.0,77.6922,77.7013,77.6922,77.7013,25016.0
2021-11-18 10:50:00,85.8,85.8,85.79,85.79,66036.0,77.7013,77.7013,77.6922,77.6922,66036.0
2021-11-18 11:00:00,85.8,85.81,85.79,85.81,35039.0,77.7013,77.7103,77.6922,77.7103,35039.0
2021-11-18 11:10:00,85.81,85.81,85.8,85.8,18495.0,77.7103,77.7103,77.7013,77.7013,18495.0
2021-11-18 11:20:00,85.81,85.81,85.8,85.81,20562.0,77.7103,77.7103,77.7013,77.7103,20562.0
2021-11-18 11:30:00,85.81,85.81,85.8,85.81,18517.0,77.7103,77.7103,77.7013,77.7103,18517.0
2021-11-18 11:40:00,85.81,85.81,85.8,85.81,18252.0,77.7103,77.7103,77.7013,77.7103,18252.0
2021-11-18 11:50:00,85.81,85.81,85.8,85.8,21995.0,77.7103,77.7103,77.7013,77.7013,21995.0
2021-11-18 12:00:00,85.81,85.81,85.8,85.81,10361.0,77.7103,77.7103,77.7013,77.7103,10361.0
2021-11-18 12:10:00,85.8,85.81,85.8,85.81,11222.0,77.7013,77.7103,77.7013,77.7103,11222.0
2021-11-18 12:20:00,85.81,85.81,85.8,85.81,7404.0,77.7103,77.7103,77.7013,77.7103,7404.0
2021-11-18 12:30:00,85.81,85.81,85.8,85.81,12133.0,77.7103,77.7103,77.7013,77.7103,12133.0
2021-11-18 12:40:00,85.81,85.81,85.8,85.81,7519.0,77.7103,77.7103,77.7013,77.7103,7519.0
2021-11-18 12:50:00,85.81,85.81,85.8,85.81,33842.0,77.7103,77.7103,77.7013,77.7103,33842.0
2021-11-18 13:00:00,85.81,85.81,85.8,85.81,18148.0,77.7103,77.7103,77.7013,77.7103,18148.0
2021-11-18 13:10:00,85.81,85.81,85.8,85.81,38322.0,77.7103,77.7103,77.7013,77.7103,38322.0
2021-11-18 13:20:00,85.81,85.81,85.8,85.81,10814.0,77.7103,77.7103,77.7013,77.7103,10814.0
2021-11-18 13:30:00,85.81,85.81,85.8,85.81,19995.0,77.7103,77.7103,77.7013,77.7103,19995.0
2021-11-18 13:40:00,85.81,85.81,85.8,85.81,15207.0,77.7103,77.7103,77.7013,77.7103,15207.0
2021-11-18 13:50:00,85.81,85.81,85.8,85.81,44873.0,77.7103,77.7103,77.7013,77.7103,44873.0
2021-11-18 14:00:00,85.8,85.81,85.8,85.8,21245.0,77.7013,77.7103,77.7013,77.7013,21245.0
2021-11-18 14:10:00,85.81,85.81,85.8,85.81,16461.0,77.7103,77.7103,77.7013,77.7103,16461.0
2021-11-18 14:20:00,85.81,85.81,85.8,85.81,12752.0,77.7103,77.7103,77.7013,77.7103,12752.0
2021-11-18 14:30:00,85.81,85.81,85.8,85.81,13782.0,77.7103,77.7103,77.7013,77.7103,13782.0
2021-11-18 14:40:00,85.81,85.81,85.8,85.81,21388.0,77.7103,77.7103,77.7013,77.7103,21388.0
2021-11-18 14:50:00,85.81,85.81,85.79,85.8,55010.0,77.7103,77.7103,77.6922,77.7013,55010.0
2021-11-18 15:00:00,85.8,85.8,85.79,85.79,19431.0,77.7013,77.7013,77.6922,77.6922,19431.0
2021-11-18 15:10:00,85.8,85.8,85.79,85.8,28233.0,77.7013,77.7013,77.6922,77.7013,28233.0
2021-11-18 15:20:00,85.8,85.8,85.79,85.8,43536.0,77.7013,77.7013,77.6922,77.7013,43536.0
2021-11-18 15:30:00,85.8,85.8,85.79,85.8,23391.0,77.7013,77.7013,77.6922,77.7013,23391.0
2021-11-18 15:40:00,85.8,85.8,85.79,85.8,37558.0,77.7013,77.7013,77.6922,77.7013,37558.0
2021-11-18 15:50:00,85.8,85.8,85.79,85.79,306072.0,77.7013,77.7013,77.6922,77.6922,306072.0
2021-11-19 09:30:00,85.86,85.87,85.86,85.86,50254.0,77.7556,77.7646,77.7556,77.7556,50254.0
2021-11-19 09:40:00,85.87,85.87,85.86,85.86,63331.0,77.7646,77.7646,77.7556,77.7556,63331.0
2021-11-19 09:50:00,85.86,85.87,85.85,85.86,48620.0,77.7556,77.7646,77.7465,77.7556,48620.0
2021-11-19 10:00:00,85.86,85.87,85.85,85.87,66425.0,77.7556,77.7646,77.7465,77.7646,66425.0
2021-11-19 10:10:00,85.87,85.87,85.86,85.87,9327.0,77.7646,77.7646,77.7556,77.7646,9327.0
2021-11-19 10:20:00,85.87,85.87,85.86,85.87,12301.0,77.7646,77.7646,77.7556,77.7646,12301.0
2021-11-19 10:30:00,85.87,85.88,85.86,85.86,31979.0,77.7646,77.7737,77.7556,77.7556,31979.0
2021-11-19 10:40:00,85.87,85.87,85.83,85.84,37254.0,77.7646,77.7646,77.7284,77.7375,37254.0
2021-11-19 10:50:00,85.84,85.84,85.83,85.84,14805.0,77.7375,77.7375,77.7284,77.7375,14805.0
2021-11-19 11:00:00,85.84,85.84,85.83,85.83,84398.0,77.7375,77.7375,77.7284,77.7284,84398.0
2021-11-19 11:10:00,85.84,85.84,85.82,85.83,38275.0,77.7375,77.7375,77.7194,77.7284,38275.0
2021-11-19 11:20:00,85.83,85.84,85.83,85.84,21132.0,77.7284,77.7375,77.7284,77.7375,21132.0
2021-11-19 11:30:00,85.84,85.84,85.83,85.84,9091.0,77.7375,77.7375,77.7284,77.7375,9091.0
2021-11-19 11:40:00,85.84,85.84,85.83,85.84,13101.0,77.7375,77.7375,77.7284,77.7375,13101.0
2021-11-19 11:50:00,85.84,85.85,85.83,85.84,27596.0,77.7375,77.7465,77.7284,77.7375,27596.0
2021-11-19 12:00:00,85.84,85.85,85.84,85.84,54000.0,77.7375,77.7465,77.7375,77.7375,54000.0
2021-11-19 12:10:00,85.84,85.85,85.83,85.84,60752.0,77.7375,77.7465,77.7284,77.7375,60752.0
2021-11-19 12:20:00,85.84,85.84,85.83,85.84,7537.0,77.7375,77.7375,77.7284,77.7375,7537.0
2021-11-19 12:30:00,85.84,85.84,85.8,85.8,78204.0,77.7375,77.7375,77.7013,77.7013,78204.0
2021-11-19 12:40:00,85.8,85.81,85.78,85.81,148133.0,77.7013,77.7103,77.6831,77.7103,148133.0
2021-11-19 12:50:00,85.81,85.81,85.79,85.79,25095.0,77.7103,77.7103,77.6922,77.6922,25095.0
2021-11-19 13:00:00,85.79,85.8,85.78,85.8,71902.0,77.6922,77.7013,77.6831,77.7013,71902.0
2021-11-19 13:10:00,85.8,85.81,85.79,85.8,58723.0,77.7013,77.7103,77.6922,77.7013,58723.0
2021-11-19 13:20:00,85.79,85.8,85.79,85.8,17239.0,77.6922,77.7013,77.6922,77.7013,17239.0
2021-11-19 13:30:00,85.8,85.81,85.79,85.8,16551.0,77.7013,77.7103,77.6922,77.7013,16551.0
2021-11-19 13:40:00,85.8,85.81,85.8,85.8,56331.0,77.7013,77.7103,77.7013,77.7013,56331.0
2021-11-19 13:50:00,85.8,85.81,85.8,85.8,17078.0,77.7013,77.7103,77.7013,77.7013,17078.0
2021-11-19 14:00:00,85.8,85.81,85.8,85.8,20306.0,77.7013,77.7103,77.7013,77.7013,20306.0
2021-11-19 14:10:00,85.8,85.81,85.79,85.8,62099.0,77.7013,77.7103,77.6922,77.7013,62099.0
2021-11-19 14:20:00,85.8,85.8,85.79,85.8,17987.0,77.7013,77.7013,77.6922,77.7013,17987.0
2021-11-19 14:30:00,85.8,85.8,85.79,85.8,15893.0,77.7013,77.7013,77.6922,77.7013,15893.0
2021-11-19 14:40:00,85.79,85.8,85.79,85.79,14376.0,77.6922,77.7013,77.6922,77.6922,14376.0
2021-11-19 14:50:00,85.8,85.8,85.79,85.8,12020.0,77.7013,77.7013,77.6922,77.7013,12020.0
2021-11-19 15:00:00,85.79,85.8,85.78,85.78,30303.0,77.6922,77.7013,77.6831,77.6831,30303.0
2021-11-19 15:10:00,85.79,85.79,85.78,85.78,147151.0,77.6922,77.6922,77.6831,77.6831,147151.0
2021-11-19 15:20:00,85.78,85.79,85.77,85.78,57663.0,77.6831,77.6922,77.6741,77.6831,57663.0
2021-11-19 15:30:00,85.78,85.78,85.77,85.77,14861.0,77.6831,77.6831,77.6741,77.6741,14861.0
2021-11-19 15:40:00,85.77,85.78,85.77,85.78,54641.0,77.6741,77.6831,77.6741,77.6831,54641.0
2021-11-19 15:50:00,85.78,85.78,85.77,85.78,642981.0,77.6831,77.6831,77.6741,77.6831,642981.0
2021-11-22 09:30:00,85.69,85.7,85.68,85.7,52405.0,77.6016,77.6107,77.5926,77.6107,52405.0
2021-11-22 09:40:00,85.7,85.71,85.69,85.71,41745.0,77.6107,77.6197,77.6016,77.6197,41745.0
2021-11-22 09:50:00,85.7,85.71,85.7,85.71,47206.0,77.6107,77.6197,77.6107,77.6197,47206.0
2021-11-22 10:00:00,85.7,85.71,85.7,85.7,123383.0,77.6107,77.6197,77.6107,77.6107,123383.0
2021-11-22 10:10:00,85.7,85.71,85.7,85.7,29632.0,77.6107,77.6197,77.6107,77.6107,29632.0
2021-11-22 10:20:00,85.7,85.71,85.7,85.7,20810.0,77.6107,77.6197,77.6107,77.6107,20810.0
2021-11-22 10:30:00,85.7,85.71,85.7,85.7,762790.0,77.6107,77.6197,77.6107,77.6107,762790.0
2021-11-22 10:40:00,85.7,85.71,85.7,85.7,20864.0,77.6107,77.6197,77.6107,77.6107,20864.0
2021-11-22 10:50:00,85.7,85.71,85.7,85.7,20733.0,77.6107,77.6197,77.6107,77.6107,20733.0
2021-11-22 11:00:00,85.7,85.71,85.7,85.7,9707.0,77.6107,77.6197,77.6107,77.6107,9707.0
2021-11-22 11:10:00,85.71,85.71,85.7,85.7,56922.0,77.6197,77.6197,77.6107,77.6107,56922.0
2021-11-22 11:20:00,85.7,85.71,85.69,85.7,37261.0,77.6107,77.6197,77.6016,77.6107,37261.0
2021-11-22 11:30:00,85.69,85.7,85.67,85.67,88704.0,77.6016,77.6107,77.5835,77.5835,88704.0
2021-11-22 11:40:00,85.67,85.69,85.67,85.68,41874.0,77.5835,77.6016,77.5835,77.5926,41874.0
2021-11-22 11:50:00,85.68,85.69,85.68,85.68,8565.0,77.5926,77.6016,77.5926,77.5926,8565.0
2021-11-22 12:00:00,85.69,85.69,85.68,85.68,100749.0,77.6016,77.6016,77.5926,77.5926,100749.0
2021-11-22 12:10:00,85.68,85.69,85.68,85.68,55800.0,77.5926,77.6016,77.5926,77.5926,55800.0
2021-11-22 12:20:00,85.68,85.69,85.68,85.68,23194.0,77.5926,77.6016,77.5926,77.5926,23194.0
2021-11-22 12:30:00,85.69,85.69,85.68,85.68,32634.0,77.6016,77.6016,77.5926,77.5926,32634.0
2021-11-22 12:40:00,85.68,85.69,85.67,85.67,46749.0,77.5926,77.6016,77.5835,77.5835,46749.0
2021-11-22 12:50:00,85.67,85.68,85.67,85.67,15827.0,77.5835,77.5926,77.5835,77.5835,15827.0
2021-11-22 13:00:00,85.67,85.68,85.66,85.67,35904.0,77.5835,77.5926,77.5745,77.5835,35904.0
2021-11-22 13:10:00,85.67,85.67,85.66,85.66,13641.0,77.5835,77.5835,77.5745,77.5745,13641.0
2021-11-22 13:20:00,85.67,85.67,85.66,85.67,9064.0,77.5835,77.5835,77.5745,77.5835,9064.0
2021-11-22 13:30:00,85.67,85.67,85.66,85.67,25389.0,77.5835,77.5835,77.5745,77.5835,25389.0
2021-11-22 13:40:00,85.67,85.67,85.66,85.66,13581.0,77.5835,77.5835,77.5745,77.5745,13581.0
2021-11-22 13:50:00,85.67,85.67,85.66,85.67,48176.0,77.5835,77.5835,77.5745,77.5835,48176.0
2021-11-22 14:00:00,85.67,85.67,85.66,85.66,73549.0,77.5835,77.5835,77.5745,77.5745,73549.0
2021-11-22 14:10:00,85.67,85.67,85.66,85.67,29072.0,77.5835,77.5835,77.5745,77.5835,29072.0
2021-11-22 14:20:00,85.67,85.67,85.66,85.67,11012.0,77.5835,77.5835,77.5745,77.5835,11012.0
2021-11-22 14:30:00,85.67,85.67,85.66,85.67,120259.0,77.5835,77.5835,77.5745,77.5835,120259.0
2021-11-22 14:40:00,85.67,85.68,85.66,85.67,23863.0,77.5835,77.5926,77.5745,77.5835,23863.0
2021-11-22 14:50:00,85.67,85.68,85.67,85.67,56178.0,77.5835,77.5926,77.5835,77.5835,56178.0
2021-11-22 15:00:00,85.67,85.68,85.66,85.67,54878.0,77.5835,77.5926,77.5745,77.5835,54878.0
2021-11-22 15:10:00,85.67,85.67,85.65,85.66,42234.0,77.5835,77.5835,77.5654,77.5745,42234.0
2021-11-22 15:20:00,85.66,85.66,85.65,85.66,27858.0,77.5745,77.5745,77.5654,77.5745,27858.0
2021-11-22 15:30:00,85.66,85.66,85.65,85.66,39715.0,77.5745,77.5745,77.5654,77.5745,39715.0
2021-11-22 15:40:00,85.66,85.66,85.65,85.66,88125.0,77.5745,77.5745,77.5654,77.5745,88125.0
2021-11-22 15:50:00,85.66,85.67,85.65,85.66,257464.0,77.5745,77.5835,77.5654,77.5745,257464.0
2021-11-23 09:30:00,85.67,85.68,85.66,85.67,85346.0,77.5835,77.5926,77.5745,77.5835,85346.0
2021-11-23 09:40:00,85.67,85.68,85.67,85.67,15466.0,77.5835,77.5926,77.5835,77.5835,15466.0
2021-11-23 09:50:00,85.67,85.68,85.67,85.67,67275.0,77.5835,77.5926,77.5835,77.5835,67275.0
2021-11-23 10:00:00,85.67,85.68,85.66,85.67,439372.0,77.5835,77.5926,77.5745,77.5835,439372.0
2021-11-23 10:10:00,85.66,85.67,85.66,85.67,22974.0,77.5745,77.5835,77.5745,77.5835,22974.0
2021-11-23 10:20:00,85.67,85.67,85.66,85.67,13944.0,77.5835,77.5835,77.5745,77.5835,13944.0
2021-11-23 10:30:00,85.67,85.67,85.66,85.67,15159.0,77.5835,77.5835,77.5745,77.5835,15159.0
2021-11-23 10:40:00,85.67,85.69,85.66,85.68,149116.0,77.5835,77.6016,77.5745,77.5926,149116.0
2021-11-23 10:50:00,85.68,85.69,85.68,85.68,12674.0,77.5926,77.6016,77.5926,77.5926,12674.0
2021-11-23 11:00:00,85.69,85.7,85.69,85.69,66793.0,77.6016,77.6107,77.6016,77.6016,66793.0
2021-11-23 11:10:00,85.7,85.7,85.69,85.69,114964.0,77.6107,77.6107,77.6016,77.6016,114964.0
2021-11-23 11:20:00,85.7,85.7,85.69,85.69,57084.0,77.6107,77.6107,77.6016,77.6016,57084.0
2021-11-23 11:30:00,85.69,85.7,85.68,85.69,170964.0,77.6016,77.6107,77.5926,77.6016,170964.0
2021-11-23 11:40:00,85.68,85.69,85.68,85.68,47197.0,77.5926,77.6016,77.5926,77.5926,47197.0
2021-11-23 11:50:00,85.69,85.69,85.68,85.69,12455.0,77.6016,77.6016,77.5926,77.6016,12455.0
2021-11-23 12:00:00,85.69,85.69,85.68,85.69,92024.0,77.6016,77.6016,77.5926,77.6016,92024.0
2021-11-23 12:10:00,85.69,85.69,85.68,85.69,52535.0,77.6016,77.6016,77.5926,77.6016,52535.0
2021-11-23 12:20:00,85.69,85.7,85.68,85.69,64163.0,77.6016,77.6107,77.5926,77.6016,64163.0
2021-11-23 12:30:00,85.69,85.7,85.68,85.69,21971.0,77.6016,77.6107,77.5926,77.6016,21971.0
2021-11-23 12:40:00,85.69,85.69,85.68,85.68,11959.0,77.6016,77.6016,77.5926,77.5926,11959.0
2021-11-23 12:50:00,85.69,85.69,85.67,85.67,22884.0,77.6016,77.6016,77.5835,77.5835,22884.0
2021-11-23 13:00:00,85.67,85.7,85.67,85.69,26439.0,77.5835,77.6107,77.5835,77.6016,26439.0
2021-11-23 13:10:00,85.69,85.7,85.69,85.7,32091.0,77.6016,77.6107,77.6016,77.6107,32091.0
2021-11-23 13:20:00,85.7,85.7,85.69,85.69,17007.0,77.6107,77.6107,77.6016,77.6016,17007.0
2021-11-23 13:30:00,85.7,85.7,85.68,85.69,29362.0,77.6107,77.6107,77.5926,77.6016,29362.0
2021-11-23 13:40:00,85.68,85.69,85.68,85.69,18485.0,77.5926,77.6016,77.5926,77.6016,18485.0
2021-11-23 13:50:00,85.69,85.69,85.68,85.69,52912.0,77.6016,77.6016,77.5926,77.6016,52912.0
2021-11-23 14:00:00,85.69,85.69,85.68,85.69,28650.0,77.6016,77.6016,77.5926,77.6016,28650.0
2021-11-23 14:10:00,85.69,85.7,85.68,85.7,33593.0,77.6016,77.6107,77.5926,77.6107,33593.0
2021-11-23 14:20:00,85.7,85.7,85.69,85.7,80042.0,77.6107,77.6107,77.6016,77.6107,80042.0
2021-11-23 14:30:00,85.7,85.7,85.69,85.7,141765.0,77.6107,77.6107,77.6016,77.6107,141765.0
2021-11-23 14:40:00,85.69,85.7,85.69,85.7,36687.0,77.6016,77.6107,77.6016,77.6107,36687.0
2021-11-23 14:50:00,85.69,85.7,85.69,85.69,33540.0,77.6016,77.6107,77.6016,77.6016,33540.0
2021-11-23 15:00:00,85.7,85.7,85.69,85.7,28204.0,77.6107,77.6107,77.6016,77.6107,28204.0
2021-11-23 15:10:00,85.69,85.7,85.69,85.7,55543.0,77.6016,77.6107,77.6016,77.6107,55543.0
2021-11-23 15:20:00,85.7,85.7,85.69,85.7,19474.0,77.6107,77.6107,77.6016,77.6107,19474.0
2021-11-23 15:30:00,85.69,85.7,85.68,85.69,105617.0,77.6016,77.6107,77.5926,77.6016,105617.0
2021-11-23 15:40:00,85.69,85.69,85.68,85.68,47527.0,77.6016,77.6016,77.5926,77.5926,47527.0
2021-11-23 15:50:00,85.68,85.69,85.67,85.68,264474.0,77.5926,77.6016,77.5835,77.5926,264474.0
2021-11-24 09:30:00,85.64,85.65,85.63,85.64,81907.0,77.5564,77.5654,77.5473,77.5564,81907.0
2021-11-24 09:40:00,85.64,85.64,85.63,85.64,21243.0,77.5564,77.5564,77.5473,77.5564,21243.0
2021-11-24 09:50:00,85.64,85.64,85.63,85.63,63587.0,77.5564,77.5564,77.5473,77.5473,63587.0
2021-11-24 10:00:00,85.63,85.64,85.62,85.63,45631.0,77.5473,77.5564,77.5382,77.5473,45631.0
2021-11-24 10:10:00,85.63,85.63,85.62,85.63,20626.0,77.5473,77.5473,77.5382,77.5473,20626.0
2021-11-24 10:20:00,85.63,85.65,85.62,85.65,67965.0,77.5473,77.5654,77.5382,77.5654,67965.0
2021-11-24 10:30:00,85.65,85.65,85.63,85.63,60660.0,77.5654,77.5654,77.5473,77.5473,60660.0
2021-11-24 10:40:00,85.64,85.64,85.63,85.63,15396.0,77.5564,77.5564,77.5473,77.5473,15396.0
2021-11-24 10:50:00,85.63,85.63,85.62,85.63,18085.0,77.5473,77.5473,77.5382,77.5473,18085.0
2021-11-24 11:00:00,85.62,85.63,85.62,85.63,24701.0,77.5382,77.5473,77.5382,77.5473,24701.0
2021-11-24 11:10:00,85.62,85.63,85.62,85.63,23622.0,77.5382,77.5473,77.5382,77.5473,23622.0
2021-11-24 11:20:00,85.63,85.63,85.62,85.63,12672.0,77.5473,77.5473,77.5382,77.5473,12672.0
2021-11-24 11:30:00,85.63,85.63,85.62,85.63,16748.0,77.5473,77.5473,77.5382,77.5473,16748.0
2021-11-24 11:40:00,85.63,85.64,85.62,85.64,33761.0,77.5473,77.5564,77.5382,77.5564,33761.0
2021-11-24 11:50:00,85.65,85.65,85.64,85.65,76218.0,77.5654,77.5654,77.5564,77.5654,76218.0
2021-11-24 12:00:00,85.65,85.65,85.64,85.65,8593.0,77.5654,77.5654,77.5564,77.5654,8593.0
2021-11-24 12:10:00,85.65,85.66,85.64,85.66,36601.0,77.5654,77.5745,77.5564,77.5745,36601.0
2021-11-24 12:20:00,85.66,85.66,85.65,85.65,14480.0,77.5745,77.5745,77.5654,77.5654,14480.0
2021-11-24 12:30:00,85.65,85.66,85.65,85.66,16038.0,77.5654,77.5745,77.5654,77.5745,16038.0
2021-11-24 12:40:00,85.66,85.66,85.65,85.66,6466.0,77.5745,77.5745,77.5654,77.5745,6466.0
2021-11-24 12:50:00,85.65,85.66,85.65,85.66,31468.0,77.5654,77.5745,77.5654,77.5745,31468.0
2021-11-24 13:00:00,85.65,85.66,85.65,85.65,19739.0,77.5654,77.5745,77.5654,77.5654,19739.0
2021-11-24 13:10:00,85.65,85.66,85.65,85.65,9737.0,77.5654,77.5745,77.5654,77.5654,9737.0
2021-11-24 13:20:00,85.65,85.66,85.65,85.65,16268.0,77.5654,77.5745,77.5654,77.5654,16268.0
2021-11-24 13:30:00,85.65,85.66,85.64,85.65,70855.0,77.5654,77.5745,77.5564,77.5654,70855.0
2021-11-24 13:40:00,85.65,85.65,85.64,85.65,33537.0,77.5654,77.5654,77.5564,77.5654,33537.0
2021-11-24 13:50:00,85.65,85.65,85.64,85.64,36430.0,77.5654,77.5654,77.5564,77.5564,36430.0
2021-11-24 14:00:00,85.64,85.65,85.63,85.63,111967.0,77.5564,77.5654,77.5473,77.5473,111967.0
2021-11-24 14:10:00,85.63,85.64,85.63,85.64,62756.0,77.5473,77.5564,77.5473,77.5564,62756.0
2021-11-24 14:20:00,85.64,85.65,85.63,85.64,56027.0,77.5564,77.5654,77.5473,77.5564,56027.0
2021-11-24 14:30:00,85.64,85.65,85.64,85.64,8149.0,77.5564,77.5654,77.5564,77.5564,8149.0
2021-11-24 14:40:00,85.65,85.65,85.64,85.65,6725.0,77.5654,77.5654,77.5564,77.5654,6725.0
2021-11-24 14:50:00,85.65,85.65,85.64,85.64,28451.0,77.5654,77.5654,77.5564,77.5564,28451.0
2021-11-24 15:00:00,85.64,85.65,85.64,85.64,13776.0,77.5564,77.5654,77.5564,77.5564,13776.0
2021-11-24 15:10:00,85.64,85.65,85.63,85.64,43549.0,77.5564,77.5654,77.5473,77.5564,43549.0
2021-11-24 15:20:00,85.63,85.64,85.63,85.64,6982.0,77.5473,77.5564,77.5473,77.5564,6982.0
2021-11-24 15:30:00,85.64,85.64,85.63,85.64,30735.0,77.5564,77.5564,77.5473,77.5564,30735.0
2021-11-24 15:40:00,85.64,85.64,85.63,85.64,18294.0,77.5564,77.5564,77.5473,77.5564,18294.0
2021-11-24 15:50:00,85.63,85.65,85.63,85.65,100770.0,77.5473,77.5654,77.5473,77.5654,100770.0
2021-11-26 09:30:00,85.83,85.84,85.82,85.83,81129.0,77.7284,77.7375,77.7194,77.7284,81129.0
2021-11-26 09:40:00,85.82,85.85,85.82,85.85,72726.0,77.7194,77.7465,77.7194,77.7465,72726.0
2021-11-26 09:50:00,85.84,85.87,85.84,85.87,50980.0,77.7375,77.7646,77.7375,77.7646,50980.0
2021-11-26 10:00:00,85.87,85.87,85.86,85.86,102789.0,77.7646,77.7646,77.7556,77.7556,102789.0
2021-11-26 10:10:00,85.86,85.87,85.86,85.86,171478.0,77.7556,77.7646,77.7556,77.7556,171478.0
2021-11-26 10:20:00,85.87,85.87,85.84,85.85,105131.0,77.7646,77.7646,77.7375,77.7465,105131.0
2021-11-26 10:30:00,85.85,85.85,85.84,85.85,20969.0,77.7465,77.7465,77.7375,77.7465,20969.0
2021-11-26 10:40:00,85.85,85.87,85.84,85.87,44774.0,77.7465,77.7646,77.7375,77.7646,44774.0
2021-11-26 10:50:00,85.87,85.87,85.86,85.87,44339.0,77.7646,77.7646,77.7556,77.7646,44339.0
2021-11-26 11:00:00,85.87,85.87,85.86,85.87,54579.0,77.7646,77.7646,77.7556,77.7646,54579.0
2021-11-26 11:10:00,85.87,85.88,85.86,85.88,45748.0,77.7646,77.7737,77.7556,77.7737,45748.0
2021-11-26 11:20:00,85.88,85.89,85.87,85.87,82152.0,77.7737,77.7828,77.7646,77.7646,82152.0
2021-11-26 11:30:00,85.87,85.88,85.86,85.87,79832.0,77.7646,77.7737,77.7556,77.7646,79832.0
2021-11-26 11:40:00,85.86,85.87,85.85,85.85,20848.0,77.7556,77.7646,77.7465,77.7465,20848.0
2021-11-26 11:50:00,85.86,85.86,85.84,85.84,21234.0,77.7556,77.7556,77.7375,77.7375,21234.0
2021-11-26 12:00:00,85.84,85.84,85.83,85.84,47916.0,77.7375,77.7375,77.7284,77.7375,47916.0
2021-11-26 12:10:00,85.83,85.84,85.83,85.84,48649.0,77.7284,77.7375,77.7284,77.7375,48649.0
2021-11-26 12:20:00,85.84,85.84,85.83,85.84,34361.0,77.7375,77.7375,77.7284,77.7375,34361.0
2021-11-26 12:30:00,85.84,85.84,85.83,85.84,199194.0,77.7375,77.7375,77.7284,77.7375,199194.0
2021-11-26 12:40:00,85.84,85.84,85.83,85.83,58575.0,77.7375,77.7375,77.7284,77.7284,58575.0
2021-11-26 12:50:00,85.83,85.84,85.82,85.84,543020.0,77.7284,77.7375,77.7194,77.7375,543020.0
2021-11-29 09:30:00,85.81,85.81,85.79,85.8,108648.0,77.7103,77.7103,77.6922,77.7013,108648.0
2021-11-29 09:40:00,85.81,85.81,85.79,85.8,138896.0,77.7103,77.7103,77.6922,77.7013,138896.0
2021-11-29 09:50:00,85.8,85.81,85.8,85.81,25299.0,77.7013,77.7103,77.7013,77.7103,25299.0
2021-11-29 10:00:00,85.81,85.81,85.8,85.81,95024.0,77.7103,77.7103,77.7013,77.7103,95024.0
2021-11-29 10:10:00,85.81,85.81,85.8,85.81,29461.0,77.7103,77.7103,77.7013,77.7103,29461.0
2021-11-29 10:20:00,85.81,85.82,85.8,85.82,77430.0,77.7103,77.7194,77.7013,77.7194,77430.0
2021-11-29 10:30:00,85.82,85.84,85.81,85.84,107613.0,77.7194,77.7375,77.7103,77.7375,107613.0
2021-11-29 10:40:00,85.84,85.84,85.83,85.84,33233.0,77.7375,77.7375,77.7284,77.7375,33233.0
2021-11-29 10:50:00,85.84,85.86,85.84,85.86,132619.0,77.7375,77.7556,77.7375,77.7556,132619.0
2021-11-29 11:00:00,85.86,85.86,85.84,85.84,90666.0,77.7556,77.7556,77.7375,77.7375,90666.0
2021-11-29 11:10:00,85.84,85.86,85.84,85.86,32645.0,77.7375,77.7556,77.7375,77.7556,32645.0
2021-11-29 11:20:00,85.86,85.86,85.85,85.86,160495.0,77.7556,77.7556,77.7465,77.7556,160495.0
2021-11-29 11:30:00,85.86,85.86,85.85,85.86,40649.0,77.7556,77.7556,77.7465,77.7556,40649.0
2021-11-29 11:40:00,85.86,85.86,85.85,85.85,119697.0,77.7556,77.7556,77.7465,77.7465,119697.0
2021-11-29 11:50:00,85.86,85.86,85.85,85.85,29722.0,77.7556,77.7556,77.7465,77.7465,29722.0
2021-11-29 12:00:00,85.85,85.86,85.85,85.86,12866.0,77.7465,77.7556,77.7465,77.7556,12866.0
2021-11-29 12:10:00,85.86,85.86,85.84,85.84,146120.0,77.7556,77.7556,77.7375,77.7375,146120.0
2021-11-29 12:20:00,85.84,85.85,85.83,85.84,78174.0,77.7375,77.7465,77.7284,77.7375,78174.0
2021-11-29 12:30:00,85.83,85.84,85.83,85.84,18643.0,77.7284,77.7375,77.7284,77.7375,18643.0
2021-11-29 12:40:00,85.83,85.84,85.83,85.83,91376.0,77.7284,77.7375,77.7284,77.7284,91376.0
2021-11-29 12:50:00,85.83,85.84,85.83,85.83,27336.0,77.7284,77.7375,77.7284,77.7284,27336.0
2021-11-29 13:00:00,85.83,85.84,85.83,85.83,22116.0,77.7284,77.7375,77.7284,77.7284,22116.0
2021-11-29 13:10:00,85.84,85.84,85.83,85.83,27156.0,77.7375,77.7375,77.7284,77.7284,27156.0
2021-11-29 13:20:00,85.83,85.84,85.83,85.83,22318.0,77.7284,77.7375,77.7284,77.7284,22318.0
2021-11-29 13:30:00,85.83,85.84,85.83,85.83,15761.0,77.7284,77.7375,77.7284,77.7284,15761.0
2021-11-29 13:40:00,85.84,85.84,85.83,85.84,49046.0,77.7375,77.7375,77.7284,77.7375,49046.0
2021-11-29 13:50:00,85.83,85.84,85.82,85.83,113592.0,77.7284,77.7375,77.7194,77.7284,113592.0
2021-11-29 14:00:00,85.83,85.83,85.82,85.82,14969.0,77.7284,77.7284,77.7194,77.7194,14969.0
2021-11-29 14:10:00,85.82,85.83,85.82,85.83,48872.0,77.7194,77.7284,77.7194,77.7284,48872.0
2021-11-29 14:20:00,85.82,85.83,85.82,85.83,36906.0,77.7194,77.7284,77.7194,77.7284,36906.0
2021-11-29 14:30:00,85.83,85.85,85.83,85.84,378570.0,77.7284,77.7465,77.7284,77.7375,378570.0
2021-11-29 14:40:00,85.84,85.85,85.84,85.84,41188.0,77.7375,77.7465,77.7375,77.7375,41188.0
2021-11-29 14:50:00,85.85,85.85,85.84,85.85,149850.0,77.7465,77.7465,77.7375,77.7465,149850.0
2021-11-29 15:00:00,85.85,85.86,85.85,85.86,32777.0,77.7465,77.7556,77.7465,77.7556,32777.0
2021-11-29 15:10:00,85.86,85.86,85.85,85.85,31708.0,77.7556,77.7556,77.7465,77.7465,31708.0
2021-11-29 15:20:00,85.85,85.86,85.85,85.85,33415.0,77.7465,77.7556,77.7465,77.7465,33415.0
2021-11-29 15:30:00,85.85,85.86,85.85,85.85,57806.0,77.7465,77.7556,77.7465,77.7465,57806.0
2021-11-29 15:40:00,85.85,85.86,85.85,85.86,25839.0,77.7465,77.7556,77.7465,77.7556,25839.0
2021-11-29 15:50:00,85.86,85.86,85.85,85.85,359498.0,77.7556,77.7556,77.7465,77.7465,359498.0
2021-11-30 09:30:00,85.91,85.93,85.91,85.93,94208.0,77.8009,77.819,77.8009,77.819,94208.0
2021-11-30 09:40:00,85.93,85.94,85.92,85.94,140866.0,77.819,77.828,77.8099,77.828,140866.0
2021-11-30 09:50:00,85.93,85.94,85.93,85.93,66696.0,77.819,77.828,77.819,77.819,66696.0
2021-11-30 10:00:00,85.93,85.95,85.93,85.95,22617.0,77.819,77.8371,77.819,77.8371,22617.0
2021-11-30 10:10:00,85.95,85.96,85.94,85.95,54564.0,77.8371,77.8462,77.828,77.8371,54564.0
2021-11-30 10:20:00,85.95,85.96,85.94,85.94,36202.0,77.8371,77.8462,77.828,77.828,36202.0
2021-11-30 10:30:00,85.95,85.95,85.86,85.88,484007.0,77.8371,77.8371,77.7556,77.7737,484007.0
2021-11-30 10:40:00,85.88,85.88,85.84,85.84,156214.0,77.7737,77.7737,77.7375,77.7375,156214.0
2021-11-30 10:50:00,85.84,85.85,85.76,85.81,388692.0,77.7375,77.7465,77.665,77.7103,388692.0
2021-11-30 11:00:00,85.81,85.82,85.79,85.79,226823.0,77.7103,77.7194,77.6922,77.6922,226823.0
2021-11-30 11:10:00,85.8,85.81,85.78,85.79,83877.0,77.7013,77.7103,77.6831,77.6922,83877.0
2021-11-30 11:20:00,85.78,85.8,85.78,85.78,60769.0,77.6831,77.7013,77.6831,77.6831,60769.0
2021-11-30 11:30:00,85.78,85.79,85.77,85.77,143321.0,77.6831,77.6922,77.6741,77.6741,143321.0
2021-11-30 11:40:00,85.78,85.81,85.77,85.81,60341.0,77.6831,77.7103,77.6741,77.7103,60341.0
2021-11-30 11:50:00,85.81,85.82,85.8,85.81,164086.0,77.7103,77.7194,77.7013,77.7103,164086.0
2021-11-30 12:00:00,85.81,85.82,85.8,85.82,82696.0,77.7103,77.7194,77.7013,77.7194,82696.0
2021-11-30 12:10:00,85.82,85.83,85.8,85.8,65239.0,77.7194,77.7284,77.7013,77.7013,65239.0
2021-11-30 12:20:00,85.81,85.81,85.79,85.8,15641.0,77.7103,77.7103,77.6922,77.7013,15641.0
2021-11-30 12:30:00,85.8,85.81,85.79,85.8,9082.0,77.7013,77.7103,77.6922,77.7013,9082.0
2021-11-30 12:40:00,85.8,85.81,85.79,85.81,266792.0,77.7013,77.7103,77.6922,77.7103,266792.0
2021-11-30 12:50:00,85.81,85.82,85.8,85.82,20133.0,77.7103,77.7194,77.7013,77.7194,20133.0
2021-11-30 13:00:00,85.82,85.83,85.81,85.83,58587.0,77.7194,77.7284,77.7103,77.7284,58587.0
2021-11-30 13:10:00,85.83,85.84,85.82,85.84,104403.0,77.7284,77.7375,77.7194,77.7375,104403.0
2021-11-30 13:20:00,85.84,85.85,85.83,85.83,37620.0,77.7375,77.7465,77.7284,77.7284,37620.0
2021-11-30 13:30:00,85.84,85.84,85.83,85.84,18639.0,77.7375,77.7375,77.7284,77.7375,18639.0
2021-11-30 13:40:00,85.83,85.84,85.82,85.83,85021.0,77.7284,77.7375,77.7194,77.7284,85021.0
2021-11-30 13:50:00,85.83,85.84,85.82,85.84,55882.0,77.7284,77.7375,77.7194,77.7375,55882.0
2021-11-30 14:00:00,85.83,85.84,85.82,85.82,147409.0,77.7284,77.7375,77.7194,77.7194,147409.0
2021-11-30 14:10:00,85.82,85.83,85.82,85.83,43503.0,77.7194,77.7284,77.7194,77.7284,43503.0
2021-11-30 14:20:00,85.83,85.83,85.82,85.83,369510.0,77.7284,77.7284,77.7194,77.7284,369510.0
2021-11-30 14:30:00,85.83,85.83,85.82,85.83,28951.0,77.7284,77.7284,77.7194,77.7284,28951.0
2021-11-30 14:40:00,85.83,85.84,85.83,85.84,157664.0,77.7284,77.7375,77.7284,77.7375,157664.0
2021-11-30 14:50:00,85.84,85.84,85.82,85.84,273495.0,77.7375,77.7375,77.7194,77.7375,273495.0
2021-11-30 15:00:00,85.83,85.84,85.83,85.84,81404.0,77.7284,77.7375,77.7284,77.7375,81404.0
2021-11-30 15:10:00,85.84,85.84,85.83,85.83,204941.0,77.7375,77.7375,77.7284,77.7284,204941.0
2021-11-30 15:20:00,85.83,85.85,85.83,85.85,122054.0,77.7284,77.7465,77.7284,77.7465,122054.0
2021-11-30 15:30:00,85.85,85.85,85.84,85.84,75186.0,77.7465,77.7465,77.7375,77.7375,75186.0
2021-11-30 15:40:00,85.84,85.85,85.84,85.84,413529.0,77.7375,77.7465,77.7375,77.7375,413529.0
2021-11-30 15:50:00,85.84,85.85,85.78,85.79,697991.0,77.7375,77.7465,77.6831,77.6922,697991.0
2021-12-01 09:30:00,85.66,85.68,85.61,85.68,242152.0,77.6196,77.6377,77.5743,77.6377,242152.0
2021-12-01 09:40:00,85.68,85.68,85.67,85.67,217567.0,77.6377,77.6377,77.6287,77.6287,217567.0
2021-12-01 09:50:00,85.67,85.68,85.67,85.68,90074.0,77.6287,77.6377,77.6287,77.6377,90074.0
2021-12-01 10:00:00,85.67,85.69,85.67,85.69,100582.0,77.6287,77.6468,77.6287,77.6468,100582.0
2021-12-01 10:10:00,85.68,85.69,85.64,85.65,125272.0,77.6377,77.6468,77.6015,77.6106,125272.0
2021-12-01 10:20:00,85.66,85.69,85.65,85.68,60444.0,77.6196,77.6468,77.6106,77.6377,60444.0
2021-12-01 10:30:00,85.69,85.69,85.67,85.67,188425.0,77.6468,77.6468,77.6287,77.6287,188425.0
2021-12-01 10:40:00,85.68,85.68,85.66,85.67,764287.0,77.6377,77.6377,77.6196,77.6287,764287.0
2021-12-01 10:50:00,85.66,85.67,85.66,85.66,199368.0,77.6196,77.6287,77.6196,77.6196,199368.0
2021-12-01 11:00:00,85.66,85.67,85.65,85.66,473015.0,77.6196,77.6287,77.6106,77.6196,473015.0
2021-12-01 11:10:00,85.66,85.67,85.65,85.67,117790.0,77.6196,77.6287,77.6106,77.6287,117790.0
2021-12-01 11:20:00,85.66,85.67,85.65,85.66,94734.0,77.6196,77.6287,77.6106,77.6196,94734.0
2021-12-01 11:30:00,85.67,85.67,85.66,85.67,67623.0,77.6287,77.6287,77.6196,77.6287,67623.0
2021-12-01 11:40:00,85.67,85.68,85.65,85.65,202558.0,77.6287,77.6377,77.6106,77.6106,202558.0
2021-12-01 11:50:00,85.66,85.68,85.65,85.67,125880.0,77.6196,77.6377,77.6106,77.6287,125880.0
2021-12-01 12:00:00,85.68,85.68,85.67,85.67,61632.0,77.6377,77.6377,77.6287,77.6287,61632.0
2021-12-01 12:10:00,85.68,85.69,85.67,85.68,37885.0,77.6377,77.6468,77.6287,77.6377,37885.0
2021-12-01 12:20:00,85.68,85.69,85.68,85.69,93040.0,77.6377,77.6468,77.6377,77.6468,93040.0
2021-12-01 12:30:00,85.69,85.69,85.68,85.68,399418.0,77.6468,77.6468,77.6377,77.6377,399418.0
2021-12-01 12:40:00,85.68,85.69,85.67,85.69,425644.0,77.6377,77.6468,77.6287,77.6468,425644.0
2021-12-01 12:50:00,85.69,85.7,85.68,85.69,38350.0,77.6468,77.6559,77.6377,77.6468,38350.0
2021-12-01 13:00:00,85.69,85.71,85.69,85.7,49944.0,77.6468,77.6649,77.6468,77.6559,49944.0
2021-12-01 13:10:00,85.71,85.71,85.69,85.7,193739.0,77.6649,77.6649,77.6468,77.6559,193739.0
2021-12-01 13:20:00,85.7,85.7,85.69,85.7,13542.0,77.6559,77.6559,77.6468,77.6559,13542.0
2021-12-01 13:30:00,85.7,85.71,85.69,85.7,129947.0,77.6559,77.6649,77.6468,77.6559,129947.0
2021-12-01 13:40:00,85.7,85.73,85.7,85.72,81499.0,77.6559,77.6831,77.6559,77.674,81499.0
2021-12-01 13:50:00,85.72,85.72,85.7,85.7,126460.0,77.674,77.674,77.6559,77.6559,126460.0
2021-12-01 14:00:00,85.7,85.71,85.7,85.7,44360.0,77.6559,77.6649,77.6559,77.6559,44360.0
2021-12-01 14:10:00,85.71,85.72,85.7,85.71,241574.0,77.6649,77.674,77.6559,77.6649,241574.0
2021-12-01 14:20:00,85.72,85.72,85.7,85.7,130670.0,77.674,77.674,77.6559,77.6559,130670.0
2021-12-01 14:30:00,85.7,85.71,85.69,85.7,140826.0,77.6559,77.6649,77.6468,77.6559,140826.0
2021-12-01 14:40:00,85.7,85.71,85.7,85.7,39046.0,77.6559,77.6649,77.6559,77.6559,39046.0
2021-12-01 14:50:00,85.7,85.73,85.7,85.73,263106.0,77.6559,77.6831,77.6559,77.6831,263106.0
2021-12-01 15:00:00,85.73,85.74,85.72,85.73,68581.0,77.6831,77.6921,77.674,77.6831,68581.0
2021-12-01 15:10:00,85.73,85.74,85.73,85.73,36717.0,77.6831,77.6921,77.6831,77.6831,36717.0
2021-12-01 15:20:00,85.73,85.74,85.73,85.73,23330.0,77.6831,77.6921,77.6831,77.6831,23330.0
2021-12-01 15:30:00,85.73,85.74,85.72,85.73,94672.0,77.6831,77.6921,77.674,77.6831,94672.0
2021-12-01 15:40:00,85.73,85.73,85.71,85.72,944775.0,77.6831,77.6831,77.6649,77.674,944775.0
2021-12-01 15:50:00,85.73,85.75,85.72,85.75,1028579.0,77.6831,77.7012,77.674,77.7012,1028579.0
2021-12-02 09:30:00,85.68,85.69,85.66,85.67,130203.0,77.6377,77.6468,77.6196,77.6287,130203.0
2021-12-02 09:40:00,85.68,85.68,85.66,85.67,190740.0,77.6377,77.6377,77.6196,77.6287,190740.0
2021-12-02 09:50:00,85.66,85.67,85.65,85.65,1521129.0,77.6196,77.6287,77.6106,77.6106,1521129.0
2021-12-02 10:00:00,85.66,85.67,85.65,85.65,98414.0,77.6196,77.6287,77.6106,77.6106,98414.0
2021-12-02 10:10:00,85.66,85.67,85.65,85.66,18570.0,77.6196,77.6287,77.6106,77.6196,18570.0
2021-12-02 10:20:00,85.66,85.67,85.65,85.65,36700.0,77.6196,77.6287,77.6106,77.6106,36700.0
2021-12-02 10:30:00,85.65,85.67,85.65,85.67,70446.0,77.6106,77.6287,77.6106,77.6287,70446.0
2021-12-02 10:40:00,85.66,85.67,85.65,85.65,94383.0,77.6196,77.6287,77.6106,77.6106,94383.0
2021-12-02 10:50:00,85.65,85.66,85.64,85.65,27997.0,77.6106,77.6196,77.6015,77.6106,27997.0
2021-12-02 11:00:00,85.65,85.65,85.64,85.64,54330.0,77.6106,77.6106,77.6015,77.6015,54330.0
2021-12-02 11:10:00,85.65,85.65,85.64,85.65,17470.0,77.6106,77.6106,77.6015,77.6106,17470.0
2021-12-02 11:20:00,85.65,85.65,85.64,85.65,15658.0,77.6106,77.6106,77.6015,77.6106,15658.0
2021-12-02 11:30:00,85.64,85.66,85.64,85.65,31855.0,77.6015,77.6196,77.6015,77.6106,31855.0
2021-12-02 11:40:00,85.65,85.65,85.63,85.64,14820.0,77.6106,77.6106,77.5924,77.6015,14820.0
2021-12-02 11:50:00,85.63,85.65,85.63,85.63,44470.0,77.5924,77.6106,77.5924,77.5924,44470.0
2021-12-02 12:00:00,85.64,85.64,85.61,85.63,40487.0,77.6015,77.6015,77.5743,77.5924,40487.0
2021-12-02 12:10:00,85.63,85.63,85.61,85.62,94102.0,77.5924,77.5924,77.5743,77.5834,94102.0
2021-12-02 12:20:00,85.62,85.63,85.61,85.62,112411.0,77.5834,77.5924,77.5743,77.5834,112411.0
2021-12-02 12:30:00,85.61,85.63,85.61,85.62,36080.0,77.5743,77.5924,77.5743,77.5834,36080.0
2021-12-02 12:40:00,85.62,85.63,85.61,85.63,24671.0,77.5834,77.5924,77.5743,77.5924,24671.0
2021-12-02 12:50:00,85.63,85.63,85.62,85.63,47301.0,77.5924,77.5924,77.5834,77.5924,47301.0
2021-12-02 13:00:00,85.63,85.64,85.63,85.64,35359.0,77.5924,77.6015,77.5924,77.6015,35359.0
2021-12-02 13:10:00,85.64,85.64,85.63,85.64,22277.0,77.6015,77.6015,77.5924,77.6015,22277.0
2021-12-02 13:20:00,85.64,85.64,85.63,85.63,14702.0,77.6015,77.6015,77.5924,77.5924,14702.0
2021-12-02 13:30:00,85.63,85.64,85.63,85.63,53911.0,77.5924,77.6015,77.5924,77.5924,53911.0
2021-12-02 13:40:00,85.64,85.64,85.63,85.64,21629.0,77.6015,77.6015,77.5924,77.6015,21629.0
2021-12-02 13:50:00,85.64,85.64,85.63,85.63,31472.0,77.6015,77.6015,77.5924,77.5924,31472.0
2021-12-02 14:00:00,85.64,85.64,85.63,85.64,60443.0,77.6015,77.6015,77.5924,77.6015,60443.0
2021-12-02 14:10:00,85.63,85.64,85.62,85.62,49789.0,77.5924,77.6015,77.5834,77.5834,49789.0
2021-12-02 14:20:00,85.62,85.64,85.62,85.63,67466.0,77.5834,77.6015,77.5834,77.5924,67466.0
2021-12-02 14:30:00,85.64,85.64,85.63,85.64,37974.0,77.6015,77.6015,77.5924,77.6015,37974.0
2021-12-02 14:40:00,85.64,85.64,85.63,85.64,14696.0,77.6015,77.6015,77.5924,77.6015,14696.0
2021-12-02 14:50:00,85.64,85.64,85.63,85.64,66158.0,77.6015,77.6015,77.5924,77.6015,66158.0
2021-12-02 15:00:00,85.64,85.64,85.63,85.64,43174.0,77.6015,77.6015,77.5924,77.6015,43174.0
2021-12-02 15:10:00,85.64,85.64,85.63,85.64,98508.0,77.6015,77.6015,77.5924,77.6015,98508.0
2021-12-02 15:20:00,85.64,85.64,85.63,85.63,30685.0,77.6015,77.6015,77.5924,77.5924,30685.0
2021-12-02 15:30:00,85.64,85.64,85.63,85.64,38601.0,77.6015,77.6015,77.5924,77.6015,38601.0
2021-12-02 15:40:00,85.63,85.64,85.63,85.64,66736.0,77.5924,77.6015,77.5924,77.6015,66736.0
2021-12-02 15:50:00,85.64,85.65,85.63,85.64,259690.0,77.6015,77.6106,77.5924,77.6015,259690.0
2021-12-03 09:30:00,85.6,85.61,85.59,85.6,75940.0,77.5653,77.5743,77.5562,77.5653,75940.0
2021-12-03 09:40:00,85.59,85.61,85.59,85.61,25975.0,77.5562,77.5743,77.5562,77.5743,25975.0
2021-12-03 09:50:00,85.61,85.61,85.59,85.61,51160.0,77.5743,77.5743,77.5562,77.5743,51160.0
2021-12-03 10:00:00,85.6,85.61,85.58,85.6,52510.0,77.5653,77.5743,77.5471,77.5653,52510.0
2021-12-03 10:10:00,85.61,85.61,85.59,85.6,44224.0,77.5743,77.5743,77.5562,77.5653,44224.0
2021-12-03 10:20:00,85.6,85.61,85.59,85.59,10668.0,77.5653,77.5743,77.5562,77.5562,10668.0
2021-12-03 10:30:00,85.59,85.64,85.59,85.63,295158.0,77.5562,77.6015,77.5562,77.5924,295158.0
2021-12-03 10:40:00,85.63,85.63,85.61,85.62,22637.0,77.5924,77.5924,77.5743,77.5834,22637.0
2021-12-03 10:50:00,85.63,85.64,85.62,85.63,19104.0,77.5924,77.6015,77.5834,77.5924,19104.0
2021-12-03 11:00:00,85.62,85.66,85.62,85.65,32823.0,77.5834,77.6196,77.5834,77.6106,32823.0
2021-12-03 11:10:00,85.65,85.65,85.63,85.65,27549.0,77.6106,77.6106,77.5924,77.6106,27549.0
2021-12-03 11:20:00,85.66,85.66,85.64,85.66,20223.0,77.6196,77.6196,77.6015,77.6196,20223.0
2021-12-03 11:30:00,85.65,85.66,85.64,85.65,108463.0,77.6106,77.6196,77.6015,77.6106,108463.0
2021-12-03 11:40:00,85.65,85.67,85.65,85.66,21916.0,77.6106,77.6287,77.6106,77.6196,21916.0
2021-12-03 11:50:00,85.67,85.69,85.67,85.69,69014.0,77.6287,77.6468,77.6287,77.6468,69014.0
2021-12-03 12:00:00,85.69,85.7,85.67,85.68,102009.0,77.6468,77.6559,77.6287,77.6377,102009.0
2021-12-03 12:10:00,85.68,85.68,85.67,85.67,28719.0,77.6377,77.6377,77.6287,77.6287,28719.0
2021-12-03 12:20:00,85.67,85.68,85.66,85.66,44222.0,77.6287,77.6377,77.6196,77.6196,44222.0
2021-12-03 12:30:00,85.66,85.67,85.66,85.66,26301.0,77.6196,77.6287,77.6196,77.6196,26301.0
2021-12-03 12:40:00,85.66,85.67,85.66,85.67,8606.0,77.6196,77.6287,77.6196,77.6287,8606.0
2021-12-03 12:50:00,85.66,85.68,85.66,85.66,38186.0,77.6196,77.6377,77.6196,77.6196,38186.0
2021-12-03 13:00:00,85.67,85.68,85.66,85.67,91738.0,77.6287,77.6377,77.6196,77.6287,91738.0
2021-12-03 13:10:00,85.67,85.68,85.66,85.68,25681.0,77.6287,77.6377,77.6196,77.6377,25681.0
2021-12-03 13:20:00,85.68,85.69,85.68,85.69,38854.0,77.6377,77.6468,77.6377,77.6468,38854.0
2021-12-03 13:30:00,85.69,85.7,85.68,85.69,66284.0,77.6468,77.6559,77.6377,77.6468,66284.0
2021-12-03 13:40:00,85.7,85.7,85.69,85.7,14984.0,77.6559,77.6559,77.6468,77.6559,14984.0
2021-12-03 13:50:00,85.69,85.7,85.68,85.7,14661.0,77.6468,77.6559,77.6377,77.6559,14661.0
2021-12-03 14:00:00,85.7,85.7,85.69,85.7,29188.0,77.6559,77.6559,77.6468,77.6559,29188.0
2021-12-03 14:10:00,85.7,85.7,85.69,85.7,47451.0,77.6559,77.6559,77.6468,77.6559,47451.0
2021-12-03 14:20:00,85.7,85.7,85.69,85.69,26231.0,77.6559,77.6559,77.6468,77.6468,26231.0
2021-12-03 14:30:00,85.69,85.71,85.69,85.7,79051.0,77.6468,77.6649,77.6468,77.6559,79051.0
2021-12-03 14:40:00,85.7,85.71,85.7,85.7,38104.0,77.6559,77.6649,77.6559,77.6559,38104.0
2021-12-03 14:50:00,85.7,85.71,85.7,85.7,52386.0,77.6559,77.6649,77.6559,77.6559,52386.0
2021-12-03 15:00:00,85.7,85.71,85.7,85.7,31415.0,77.6559,77.6649,77.6559,77.6559,31415.0
2021-12-03 15:10:00,85.7,85.71,85.7,85.7,37628.0,77.6559,77.6649,77.6559,77.6559,37628.0
2021-12-03 15:20:00,85.7,85.71,85.69,85.7,47706.0,77.6559,77.6649,77.6468,77.6559,47706.0
2021-12-03 15:30:00,85.7,85.7,85.69,85.7,54306.0,77.6559,77.6559,77.6468,77.6559,54306.0
2021-12-03 15:40:00,85.7,85.7,85.69,85.7,91575.0,77.6559,77.6559,77.6468,77.6559,91575.0
2021-12-03 15:50:00,85.69,85.7,85.68,85.69,424968.0,77.6468,77.6559,77.6377,77.6468,424968.0
2021-12-06 09:30:00,85.66,85.67,85.65,85.67,85463.0,77.6196,77.6287,77.6106,77.6287,85463.0
2021-12-06 09:40:00,85.67,85.67,85.65,85.66,139460.0,77.6287,77.6287,77.6106,77.6196,139460.0
2021-12-06 09:50:00,85.66,85.66,85.64,85.65,20527.0,77.6196,77.6196,77.6015,77.6106,20527.0
2021-12-06 10:00:00,85.64,85.65,85.64,85.65,21398.0,77.6015,77.6106,77.6015,77.6106,21398.0
2021-12-06 10:10:00,85.65,85.65,85.63,85.64,48431.0,77.6106,77.6106,77.5924,77.6015,48431.0
2021-12-06 10:20:00,85.63,85.65,85.63,85.65,20816.0,77.5924,77.6106,77.5924,77.6106,20816.0
2021-12-06 10:30:00,85.65,85.65,85.64,85.65,28182.0,77.6106,77.6106,77.6015,77.6106,28182.0
2021-12-06 10:40:00,85.65,85.65,85.63,85.64,74182.0,77.6106,77.6106,77.5924,77.6015,74182.0
2021-12-06 10:50:00,85.63,85.64,85.63,85.64,52494.0,77.5924,77.6015,77.5924,77.6015,52494.0
2021-12-06 11:00:00,85.64,85.64,85.63,85.63,40919.0,77.6015,77.6015,77.5924,77.5924,40919.0
2021-12-06 11:10:00,85.64,85.64,85.63,85.64,23953.0,77.6015,77.6015,77.5924,77.6015,23953.0
2021-12-06 11:20:00,85.64,85.64,85.63,85.64,19016.0,77.6015,77.6015,77.5924,77.6015,19016.0
2021-12-06 11:30:00,85.64,85.64,85.63,85.64,22474.0,77.6015,77.6015,77.5924,77.6015,22474.0
2021-12-06 11:40:00,85.64,85.64,85.63,85.64,16225.0,77.6015,77.6015,77.5924,77.6015,16225.0
2021-12-06 11:50:00,85.64,85.64,85.63,85.64,37762.0,77.6015,77.6015,77.5924,77.6015,37762.0
2021-12-06 12:00:00,85.64,85.64,85.63,85.64,18197.0,77.6015,77.6015,77.5924,77.6015,18197.0
2021-12-06 12:10:00,85.63,85.64,85.63,85.64,13725.0,77.5924,77.6015,77.5924,77.6015,13725.0
2021-12-06 12:20:00,85.63,85.64,85.62,85.63,115908.0,77.5924,77.6015,77.5834,77.5924,115908.0
2021-12-06 12:30:00,85.63,85.63,85.62,85.63,17340.0,77.5924,77.5924,77.5834,77.5924,17340.0
2021-12-06 12:40:00,85.63,85.63,85.62,85.63,10925.0,77.5924,77.5924,77.5834,77.5924,10925.0
2021-12-06 12:50:00,85.63,85.63,85.62,85.63,17185.0,77.5924,77.5924,77.5834,77.5924,17185.0
2021-12-06 13:00:00,85.63,85.63,85.62,85.62,35987.0,77.5924,77.5924,77.5834,77.5834,35987.0
2021-12-06 13:10:00,85.61,85.62,85.6,85.61,111294.0,77.5743,77.5834,77.5653,77.5743,111294.0
2021-12-06 13:20:00,85.61,85.62,85.6,85.62,28507.0,77.5743,77.5834,77.5653,77.5834,28507.0
2021-12-06 13:30:00,85.62,85.62,85.61,85.62,16729.0,77.5834,77.5834,77.5743,77.5834,16729.0
2021-12-06 13:40:00,85.62,85.62,85.61,85.62,361114.0,77.5834,77.5834,77.5743,77.5834,361114.0
2021-12-06 13:50:00,85.62,85.62,85.61,85.62,15765.0,77.5834,77.5834,77.5743,77.5834,15765.0
2021-12-06 14:00:00,85.61,85.63,85.61,85.63,65898.0,77.5743,77.5924,77.5743,77.5924,65898.0
2021-12-06 14:10:00,85.63,85.63,85.62,85.63,38814.0,77.5924,77.5924,77.5834,77.5924,38814.0
2021-12-06 14:20:00,85.63,85.63,85.62,85.63,78667.0,77.5924,77.5924,77.5834,77.5924,78667.0
2021-12-06 14:30:00,85.63,85.63,85.62,85.63,77510.0,77.5924,77.5924,77.5834,77.5924,77510.0
2021-12-06 14:40:00,85.63,85.63,85.61,85.62,89906.0,77.5924,77.5924,77.5743,77.5834,89906.0
2021-12-06 14:50:00,85.62,85.62,85.61,85.61,32269.0,77.5834,77.5834,77.5743,77.5743,32269.0
2021-12-06 15:00:00,85.62,85.62,85.61,85.61,43189.0,77.5834,77.5834,77.5743,77.5743,43189.0
2021-12-06 15:10:00,85.62,85.62,85.6,85.61,114582.0,77.5834,77.5834,77.5653,77.5743,114582.0
2021-12-06 15:20:00,85.61,85.61,85.6,85.61,226412.0,77.5743,77.5743,77.5653,77.5743,226412.0
2021-12-06 15:30:00,85.61,85.61,85.6,85.61,306652.0,77.5743,77.5743,77.5653,77.5743,306652.0
2021-12-06 15:40:00,85.6,85.61,85.6,85.61,284753.0,77.5653,77.5743,77.5653,77.5743,284753.0
2021-12-06 15:50:00,85.61,85.62,85.6,85.62,492139.0,77.5743,77.5834,77.5653,77.5834,492139.0
2021-12-07 09:30:00,85.55,85.56,85.54,85.56,114069.0,77.5199,77.529,77.5109,77.529,114069.0
2021-12-07 09:40:00,85.56,85.56,85.55,85.55,21841.0,77.529,77.529,77.5199,77.5199,21841.0
2021-12-07 09:50:00,85.56,85.56,85.55,85.55,29034.0,77.529,77.529,77.5199,77.5199,29034.0
2021-12-07 10:00:00,85.55,85.56,85.55,85.56,12187.0,77.5199,77.529,77.5199,77.529,12187.0
2021-12-07 10:10:00,85.55,85.56,85.54,85.55,63354.0,77.5199,77.529,77.5109,77.5199,63354.0
2021-12-07 10:20:00,85.55,85.55,85.54,85.55,145014.0,77.5199,77.5199,77.5109,77.5199,145014.0
2021-12-07 10:30:00,85.54,85.55,85.54,85.55,72116.0,77.5109,77.5199,77.5109,77.5199,72116.0
2021-12-07 10:40:00,85.55,85.55,85.53,85.53,34161.0,77.5199,77.5199,77.5018,77.5018,34161.0
2021-12-07 10:50:00,85.53,85.54,85.53,85.53,66793.0,77.5018,77.5109,77.5018,77.5018,66793.0
2021-12-07 11:00:00,85.53,85.54,85.53,85.54,39271.0,77.5018,77.5109,77.5018,77.5109,39271.0
2021-12-07 11:10:00,85.53,85.54,85.53,85.54,21760.0,77.5018,77.5109,77.5018,77.5109,21760.0
2021-12-07 11:20:00,85.54,85.54,85.53,85.54,27031.0,77.5109,77.5109,77.5018,77.5109,27031.0
2021-12-07 11:30:00,85.53,85.54,85.53,85.54,41164.0,77.5018,77.5109,77.5018,77.5109,41164.0
2021-12-07 11:40:00,85.54,85.54,85.53,85.54,20341.0,77.5109,77.5109,77.5018,77.5109,20341.0
2021-12-07 11:50:00,85.54,85.54,85.53,85.54,32322.0,77.5109,77.5109,77.5018,77.5109,32322.0
2021-12-07 12:00:00,85.53,85.54,85.53,85.54,31369.0,77.5018,77.5109,77.5018,77.5109,31369.0
2021-12-07 12:10:00,85.54,85.54,85.53,85.53,36413.0,77.5109,77.5109,77.5018,77.5018,36413.0
2021-12-07 12:20:00,85.53,85.54,85.53,85.54,39663.0,77.5018,77.5109,77.5018,77.5109,39663.0
2021-12-07 12:30:00,85.53,85.54,85.52,85.52,130320.0,77.5018,77.5109,77.4928,77.4928,130320.0
2021-12-07 12:40:00,85.52,85.53,85.52,85.52,48072.0,77.4928,77.5018,77.4928,77.4928,48072.0
2021-12-07 12:50:00,85.52,85.53,85.52,85.52,60538.0,77.4928,77.5018,77.4928,77.4928,60538.0
2021-12-07 13:00:00,85.52,85.53,85.52,85.53,71476.0,77.4928,77.5018,77.4928,77.5018,71476.0
2021-12-07 13:10:00,85.53,85.54,85.52,85.53,136943.0,77.5018,77.5109,77.4928,77.5018,136943.0
2021-12-07 13:20:00,85.53,85.54,85.53,85.54,60107.0,77.5018,77.5109,77.5018,77.5109,60107.0
2021-12-07 13:30:00,85.54,85.54,85.53,85.54,258201.0,77.5109,77.5109,77.5018,77.5109,258201.0
2021-12-07 13:40:00,85.54,85.54,85.53,85.53,70019.0,77.5109,77.5109,77.5018,77.5018,70019.0
2021-12-07 13:50:00,85.54,85.54,85.52,85.53,95090.0,77.5109,77.5109,77.4928,77.5018,95090.0
2021-12-07 14:00:00,85.53,85.53,85.52,85.53,214683.0,77.5018,77.5018,77.4928,77.5018,214683.0
2021-12-07 14:10:00,85.52,85.53,85.52,85.52,113360.0,77.4928,77.5018,77.4928,77.4928,113360.0
2021-12-07 14:20:00,85.53,85.53,85.52,85.53,67055.0,77.5018,77.5018,77.4928,77.5018,67055.0
2021-12-07 14:30:00,85.53,85.53,85.52,85.52,74963.0,77.5018,77.5018,77.4928,77.4928,74963.0
2021-12-07 14:40:00,85.52,85.53,85.52,85.52,102774.0,77.4928,77.5018,77.4928,77.4928,102774.0
2021-12-07 14:50:00,85.52,85.53,85.51,85.52,87695.0,77.4928,77.5018,77.4837,77.4928,87695.0
2021-12-07 15:00:00,85.51,85.52,85.51,85.52,69227.0,77.4837,77.4928,77.4837,77.4928,69227.0
2021-12-07 15:10:00,85.52,85.52,85.51,85.52,84809.0,77.4928,77.4928,77.4837,77.4928,84809.0
2021-12-07 15:20:00,85.52,85.52,85.51,85.52,157772.0,77.4928,77.4928,77.4837,77.4928,157772.0
2021-12-07 15:30:00,85.52,85.52,85.51,85.52,202773.0,77.4928,77.4928,77.4837,77.4928,202773.0
2021-12-07 15:40:00,85.52,85.52,85.51,85.52,157773.0,77.4928,77.4928,77.4837,77.4928,157773.0
2021-12-07 15:50:00,85.52,85.52,85.51,85.52,606967.0,77.4928,77.4928,77.4837,77.4928,606967.0
2021-12-08 09:30:00,85.49,85.5,85.49,85.5,108777.0,77.4656,77.4746,77.4656,77.4746,108777.0
2021-12-08 09:40:00,85.5,85.5,85.49,85.5,13467.0,77.4746,77.4746,77.4656,77.4746,13467.0
2021-12-08 09:50:00,85.5,85.5,85.48,85.49,102435.0,77.4746,77.4746,77.4565,77.4656,102435.0
2021-12-08 10:00:00,85.48,85.5,85.48,85.48,82026.0,77.4565,77.4746,77.4565,77.4565,82026.0
2021-12-08 10:10:00,85.48,85.49,85.48,85.48,70994.0,77.4565,77.4656,77.4565,77.4565,70994.0
2021-12-08 10:20:00,85.48,85.49,85.48,85.49,21156.0,77.4565,77.4656,77.4565,77.4656,21156.0
2021-12-08 10:30:00,85.48,85.5,85.48,85.5,14418.0,77.4565,77.4746,77.4565,77.4746,14418.0
2021-12-08 10:40:00,85.5,85.5,85.49,85.5,165929.0,77.4746,77.4746,77.4656,77.4746,165929.0
2021-12-08 10:50:00,85.5,85.5,85.49,85.5,23916.0,77.4746,77.4746,77.4656,77.4746,23916.0
2021-12-08 11:00:00,85.5,85.5,85.49,85.5,20800.0,77.4746,77.4746,77.4656,77.4746,20800.0
2021-12-08 11:10:00,85.5,85.5,85.49,85.5,16048.0,77.4746,77.4746,77.4656,77.4746,16048.0
2021-12-08 11:20:00,85.5,85.5,85.49,85.5,13130.0,77.4746,77.4746,77.4656,77.4746,13130.0
2021-12-08 11:30:00,85.5,85.5,85.49,85.5,10566.0,77.4746,77.4746,77.4656,77.4746,10566.0
2021-12-08 11:40:00,85.5,85.5,85.49,85.5,21625.0,77.4746,77.4746,77.4656,77.4746,21625.0
2021-12-08 11:50:00,85.5,85.51,85.49,85.51,113640.0,77.4746,77.4837,77.4656,77.4837,113640.0
2021-12-08 12:00:00,85.51,85.52,85.5,85.51,38483.0,77.4837,77.4928,77.4746,77.4837,38483.0
2021-12-08 12:10:00,85.52,85.52,85.51,85.52,49111.0,77.4928,77.4928,77.4837,77.4928,49111.0
2021-12-08 12:20:00,85.52,85.53,85.51,85.53,65286.0,77.4928,77.5018,77.4837,77.5018,65286.0
2021-12-08 12:30:00,85.53,85.53,85.52,85.53,56566.0,77.5018,77.5018,77.4928,77.5018,56566.0
2021-12-08 12:40:00,85.53,85.53,85.52,85.52,32604.0,77.5018,77.5018,77.4928,77.4928,32604.0
2021-12-08 12:50:00,85.52,85.53,85.52,85.52,14135.0,77.4928,77.5018,77.4928,77.4928,14135.0
2021-12-08 13:00:00,85.53,85.53,85.52,85.53,12539.0,77.5018,77.5018,77.4928,77.5018,12539.0
2021-12-08 13:10:00,85.53,85.53,85.52,85.53,31210.0,77.5018,77.5018,77.4928,77.5018,31210.0
2021-12-08 13:20:00,85.53,85.53,85.52,85.53,19038.0,77.5018,77.5018,77.4928,77.5018,19038.0
2021-12-08 13:30:00,85.53,85.53,85.52,85.53,12707.0,77.5018,77.5018,77.4928,77.5018,12707.0
2021-12-08 13:40:00,85.53,85.53,85.52,85.53,15089.0,77.5018,77.5018,77.4928,77.5018,15089.0
2021-12-08 13:50:00,85.53,85.53,85.52,85.53,12366.0,77.5018,77.5018,77.4928,77.5018,12366.0
2021-12-08 14:00:00,85.53,85.54,85.52,85.54,172980.0,77.5018,77.5109,77.4928,77.5109,172980.0
2021-12-08 14:10:00,85.54,85.54,85.53,85.54,37372.0,77.5109,77.5109,77.5018,77.5109,37372.0
2021-12-08 14:20:00,85.54,85.54,85.53,85.53,117705.0,77.5109,77.5109,77.5018,77.5018,117705.0
2021-12-08 14:30:00,85.54,85.54,85.53,85.54,30146.0,77.5109,77.5109,77.5018,77.5109,30146.0
2021-12-08 14:40:00,85.54,85.54,85.53,85.54,20378.0,77.5109,77.5109,77.5018,77.5109,20378.0
2021-12-08 14:50:00,85.54,85.54,85.53,85.53,74498.0,77.5109,77.5109,77.5018,77.5018,74498.0
2021-12-08 15:00:00,85.53,85.54,85.53,85.54,33097.0,77.5018,77.5109,77.5018,77.5109,33097.0
2021-12-08 15:10:00,85.54,85.54,85.53,85.54,44398.0,77.5109,77.5109,77.5018,77.5109,44398.0
2021-12-08 15:20:00,85.54,85.54,85.53,85.54,29073.0,77.5109,77.5109,77.5018,77.5109,29073.0
2021-12-08 15:30:00,85.54,85.54,85.53,85.54,72661.0,77.5109,77.5109,77.5018,77.5109,72661.0
2021-12-08 15:40:00,85.54,85.54,85.53,85.54,89763.0,77.5109,77.5109,77.5018,77.5109,89763.0
2021-12-08 15:50:00,85.54,85.54,85.53,85.54,170746.0,77.5109,77.5109,77.5018,77.5109,170746.0
2021-12-09 09:30:00,85.53,85.54,85.53,85.53,70469.0,77.5018,77.5109,77.5018,77.5018,70469.0
2021-12-09 09:40:00,85.54,85.54,85.53,85.54,69377.0,77.5109,77.5109,77.5018,77.5109,69377.0
2021-12-09 09:50:00,85.54,85.55,85.53,85.55,67895.0,77.5109,77.5199,77.5018,77.5199,67895.0
2021-12-09 10:00:00,85.54,85.55,85.54,85.54,21888.0,77.5109,77.5199,77.5109,77.5109,21888.0
2021-12-09 10:10:00,85.55,85.55,85.53,85.53,70789.0,77.5199,77.5199,77.5018,77.5018,70789.0
2021-12-09 10:20:00,85.54,85.54,85.53,85.54,35199.0,77.5109,77.5109,77.5018,77.5109,35199.0
2021-12-09 10:30:00,85.54,85.56,85.53,85.56,106863.0,77.5109,77.529,77.5018,77.529,106863.0
2021-12-09 10:40:00,85.56,85.56,85.55,85.55,22466.0,77.529,77.529,77.5199,77.5199,22466.0
2021-12-09 10:50:00,85.55,85.55,85.54,85.55,16832.0,77.5199,77.5199,77.5109,77.5199,16832.0
2021-12-09 11:00:00,85.55,85.55,85.54,85.55,61938.0,77.5199,77.5199,77.5109,77.5199,61938.0
2021-12-09 11:10:00,85.55,85.55,85.54,85.55,9408.0,77.5199,77.5199,77.5109,77.5199,9408.0
2021-12-09 11:20:00,85.55,85.55,85.53,85.54,29145.0,77.5199,77.5199,77.5018,77.5109,29145.0
2021-12-09 11:30:00,85.54,85.54,85.53,85.54,67783.0,77.5109,77.5109,77.5018,77.5109,67783.0
2021-12-09 11:40:00,85.54,85.54,85.53,85.54,17543.0,77.5109,77.5109,77.5018,77.5109,17543.0
2021-12-09 11:50:00,85.54,85.55,85.53,85.54,15985.0,77.5109,77.5199,77.5018,77.5109,15985.0
2021-12-09 12:00:00,85.55,85.55,85.54,85.55,19840.0,77.5199,77.5199,77.5109,77.5199,19840.0
2021-12-09 12:10:00,85.55,85.55,85.54,85.55,10433.0,77.5199,77.5199,77.5109,77.5199,10433.0
2021-12-09 12:20:00,85.55,85.55,85.54,85.55,21447.0,77.5199,77.5199,77.5109,77.5199,21447.0
2021-12-09 12:30:00,85.55,85.55,85.54,85.55,6603.0,77.5199,77.5199,77.5109,77.5199,6603.0
2021-12-09 12:40:00,85.55,85.55,85.54,85.55,28737.0,77.5199,77.5199,77.5109,77.5199,28737.0
2021-12-09 12:50:00,85.55,85.55,85.54,85.55,22122.0,77.5199,77.5199,77.5109,77.5199,22122.0
2021-12-09 13:00:00,85.54,85.55,85.52,85.53,86383.0,77.5109,77.5199,77.4928,77.5018,86383.0
2021-12-09 13:10:00,85.53,85.53,85.52,85.53,14237.0,77.5018,77.5018,77.4928,77.5018,14237.0
2021-12-09 13:20:00,85.53,85.54,85.52,85.54,49145.0,77.5018,77.5109,77.4928,77.5109,49145.0
2021-12-09 13:30:00,85.54,85.54,85.53,85.54,7953.0,77.5109,77.5109,77.5018,77.5109,7953.0
2021-12-09 13:40:00,85.54,85.54,85.53,85.54,8772.0,77.5109,77.5109,77.5018,77.5109,8772.0
2021-12-09 13:50:00,85.54,85.55,85.53,85.55,24367.0,77.5109,77.5199,77.5018,77.5199,24367.0
2021-12-09 14:00:00,85.54,85.55,85.53,85.54,38685.0,77.5109,77.5199,77.5018,77.5109,38685.0
2021-12-09 14:10:00,85.53,85.54,85.53,85.54,17323.0,77.5018,77.5109,77.5018,77.5109,17323.0
2021-12-09 14:20:00,85.54,85.54,85.53,85.54,20689.0,77.5109,77.5109,77.5018,77.5109,20689.0
2021-12-09 14:30:00,85.54,85.54,85.53,85.54,15776.0,77.5109,77.5109,77.5018,77.5109,15776.0
2021-12-09 14:40:00,85.54,85.54,85.53,85.54,22870.0,77.5109,77.5109,77.5018,77.5109,22870.0
2021-12-09 14:50:00,85.54,85.54,85.52,85.53,72006.0,77.5109,77.5109,77.4928,77.5018,72006.0
2021-12-09 15:00:00,85.53,85.53,85.52,85.53,55924.0,77.5018,77.5018,77.4928,77.5018,55924.0
2021-12-09 15:10:00,85.53,85.53,85.52,85.52,22542.0,77.5018,77.5018,77.4928,77.4928,22542.0
2021-12-09 15:20:00,85.53,85.53,85.52,85.53,27059.0,77.5018,77.5018,77.4928,77.5018,27059.0
2021-12-09 15:30:00,85.52,85.53,85.52,85.53,45751.0,77.4928,77.5018,77.4928,77.5018,45751.0
2021-12-09 15:40:00,85.53,85.53,85.52,85.53,62582.0,77.5018,77.5018,77.4928,77.5018,62582.0
2021-12-09 15:50:00,85.52,85.53,85.52,85.52,116054.0,77.4928,77.5018,77.4928,77.4928,116054.0
2021-12-10 09:30:00,85.54,85.54,85.52,85.53,74901.0,77.5109,77.5109,77.4928,77.5018,74901.0
2021-12-10 09:40:00,85.54,85.55,85.53,85.55,21075.0,77.5109,77.5199,77.5018,77.5199,21075.0
2021-12-10 09:50:00,85.55,85.56,85.54,85.56,88683.0,77.5199,77.529,77.5109,77.529,88683.0
2021-12-10 10:00:00,85.56,85.58,85.55,85.56,38751.0,77.529,77.5471,77.5199,77.529,38751.0
2021-12-10 10:10:00,85.57,85.57,85.56,85.56,151741.0,77.5381,77.5381,77.529,77.529,151741.0
2021-12-10 10:20:00,85.57,85.57,85.56,85.56,8462.0,77.5381,77.5381,77.529,77.529,8462.0
2021-12-10 10:30:00,85.57,85.58,85.56,85.58,25521.0,77.5381,77.5471,77.529,77.5471,25521.0
2021-12-10 10:40:00,85.57,85.58,85.57,85.57,10514.0,77.5381,77.5471,77.5381,77.5381,10514.0
2021-12-10 10:50:00,85.58,85.58,85.57,85.58,16963.0,77.5471,77.5471,77.5381,77.5471,16963.0
2021-12-10 11:00:00,85.58,85.59,85.57,85.59,36096.0,77.5471,77.5562,77.5381,77.5562,36096.0
2021-12-10 11:10:00,85.59,85.6,85.58,85.59,20683.0,77.5562,77.5653,77.5471,77.5562,20683.0
2021-12-10 11:20:00,85.59,85.6,85.59,85.59,27115.0,77.5562,77.5653,77.5562,77.5562,27115.0
2021-12-10 11:30:00,85.59,85.61,85.59,85.61,51778.0,77.5562,77.5743,77.5562,77.5743,51778.0
2021-12-10 11:40:00,85.6,85.61,85.6,85.6,18705.0,77.5653,77.5743,77.5653,77.5653,18705.0
2021-12-10 11:50:00,85.6,85.61,85.58,85.58,71957.0,77.5653,77.5743,77.5471,77.5471,71957.0
2021-12-10 12:00:00,85.59,85.59,85.58,85.58,7071.0,77.5562,77.5562,77.5471,77.5471,7071.0
2021-12-10 12:10:00,85.59,85.59,85.58,85.58,44480.0,77.5562,77.5562,77.5471,77.5471,44480.0
2021-12-10 12:20:00,85.59,85.59,85.58,85.58,19235.0,77.5562,77.5562,77.5471,77.5471,19235.0
2021-12-10 12:30:00,85.58,85.59,85.58,85.58,6255.0,77.5471,77.5562,77.5471,77.5471,6255.0
2021-12-10 12:40:00,85.58,85.59,85.58,85.58,33490.0,77.5471,77.5562,77.5471,77.5471,33490.0
2021-12-10 12:50:00,85.58,85.59,85.58,85.58,21082.0,77.5471,77.5562,77.5471,77.5471,21082.0
2021-12-10 13:00:00,85.58,85.59,85.57,85.59,47150.0,77.5471,77.5562,77.5381,77.5562,47150.0
2021-12-10 13:10:00,85.59,85.59,85.58,85.58,8690.0,77.5562,77.5562,77.5471,77.5471,8690.0
2021-12-10 13:20:00,85.58,85.59,85.58,85.59,15428.0,77.5471,77.5562,77.5471,77.5562,15428.0
2021-12-10 13:30:00,85.58,85.59,85.58,85.58,42539.0,77.5471,77.5562,77.5471,77.5471,42539.0
2021-12-10 13:40:00,85.58,85.59,85.57,85.57,42424.0,77.5471,77.5562,77.5381,77.5381,42424.0
2021-12-10 13:50:00,85.57,85.58,85.57,85.58,39040.0,77.5381,77.5471,77.5381,77.5471,39040.0
2021-12-10 14:00:00,85.57,85.58,85.56,85.56,16302.0,77.5381,77.5471,77.529,77.529,16302.0
2021-12-10 14:10:00,85.57,85.57,85.56,85.56,26076.0,77.5381,77.5381,77.529,77.529,26076.0
2021-12-10 14:20:00,85.56,85.57,85.56,85.56,47952.0,77.529,77.5381,77.529,77.529,47952.0
2021-12-10 14:30:00,85.56,85.57,85.55,85.56,125013.0,77.529,77.5381,77.5199,77.529,125013.0
2021-12-10 14:40:00,85.56,85.56,85.55,85.56,51024.0,77.529,77.529,77.5199,77.529,51024.0
2021-12-10 14:50:00,85.56,85.56,85.55,85.56,61537.0,77.529,77.529,77.5199,77.529,61537.0
2021-12-10 15:00:00,85.56,85.56,85.55,85.56,13253.0,77.529,77.529,77.5199,77.529,13253.0
2021-12-10 15:10:00,85.56,85.56,85.55,85.56,15829.0,77.529,77.529,77.5199,77.529,15829.0
2021-12-10 15:20:00,85.56,85.56,85.55,85.56,34368.0,77.529,77.529,77.5199,77.529,34368.0
2021-12-10 15:30:00,85.56,85.56,85.55,85.56,37881.0,77.529,77.529,77.5199,77.529,37881.0
2021-12-10 15:40:00,85.56,85.56,85.55,85.56,70162.0,77.529,77.529,77.5199,77.529,70162.0
2021-12-10 15:50:00,85.56,85.56,85.55,85.55,53696.0,77.529,77.529,77.5199,77.5199,53696.0
2021-12-13 09:30:00,85.55,85.56,85.55,85.55,63947.0,77.5199,77.529,77.5199,77.5199,63947.0
2021-12-13 09:40:00,85.56,85.56,85.54,85.55,38029.0,77.529,77.529,77.5109,77.5199,38029.0
2021-12-13 09:50:00,85.55,85.56,85.54,85.56,86384.0,77.5199,77.529,77.5109,77.529,86384.0
2021-12-13 10:00:00,85.56,85.57,85.55,85.56,140394.0,77.529,77.5381,77.5199,77.529,140394.0
2021-12-13 10:10:00,85.57,85.57,85.56,85.56,118299.0,77.5381,77.5381,77.529,77.529,118299.0
2021-12-13 10:20:00,85.56,85.58,85.56,85.58,60193.0,77.529,77.5471,77.529,77.5471,60193.0
2021-12-13 10:30:00,85.58,85.58,85.57,85.58,25814.0,77.5471,77.5471,77.5381,77.5471,25814.0
2021-12-13 10:40:00,85.58,85.58,85.57,85.58,31961.0,77.5471,77.5471,77.5381,77.5471,31961.0
2021-12-13 10:50:00,85.57,85.58,85.57,85.58,24356.0,77.5381,77.5471,77.5381,77.5471,24356.0
2021-12-13 11:00:00,85.58,85.58,85.57,85.58,5057.0,77.5471,77.5471,77.5381,77.5471,5057.0
2021-12-13 11:10:00,85.58,85.6,85.57,85.59,66301.0,77.5471,77.5653,77.5381,77.5562,66301.0
2021-12-13 11:20:00,85.59,85.6,85.59,85.59,16994.0,77.5562,77.5653,77.5562,77.5562,16994.0
2021-12-13 11:30:00,85.6,85.6,85.59,85.6,165860.0,77.5653,77.5653,77.5562,77.5653,165860.0
2021-12-13 11:40:00,85.59,85.61,85.59,85.6,132473.0,77.5562,77.5743,77.5562,77.5653,132473.0
2021-12-13 11:50:00,85.61,85.62,85.6,85.61,68350.0,77.5743,77.5834,77.5653,77.5743,68350.0
2021-12-13 12:00:00,85.61,85.62,85.6,85.6,402368.0,77.5743,77.5834,77.5653,77.5653,402368.0
2021-12-13 12:10:00,85.61,85.61,85.6,85.61,9061.0,77.5743,77.5743,77.5653,77.5743,9061.0
2021-12-13 12:20:00,85.61,85.61,85.6,85.6,9977.0,77.5743,77.5743,77.5653,77.5653,9977.0
2021-12-13 12:30:00,85.61,85.61,85.6,85.6,33192.0,77.5743,77.5743,77.5653,77.5653,33192.0
2021-12-13 12:40:00,85.6,85.61,85.6,85.61,23856.0,77.5653,77.5743,77.5653,77.5743,23856.0
2021-12-13 12:50:00,85.61,85.61,85.6,85.61,42737.0,77.5743,77.5743,77.5653,77.5743,42737.0
2021-12-13 13:00:00,85.61,85.61,85.6,85.6,10017.0,77.5743,77.5743,77.5653,77.5653,10017.0
2021-12-13 13:10:00,85.6,85.61,85.6,85.6,6132.0,77.5653,77.5743,77.5653,77.5653,6132.0
2021-12-13 13:20:00,85.6,85.61,85.6,85.61,33396.0,77.5653,77.5743,77.5653,77.5743,33396.0
2021-12-13 13:30:00,85.6,85.61,85.6,85.61,28450.0,77.5653,77.5743,77.5653,77.5743,28450.0
2021-12-13 13:40:00,85.61,85.61,85.6,85.6,37354.0,77.5743,77.5743,77.5653,77.5653,37354.0
2021-12-13 13:50:00,85.6,85.61,85.6,85.6,10044.0,77.5653,77.5743,77.5653,77.5653,10044.0
2021-12-13 14:00:00,85.6,85.61,85.59,85.6,64437.0,77.5653,77.5743,77.5562,77.5653,64437.0
2021-12-13 14:10:00,85.59,85.6,85.59,85.59,26839.0,77.5562,77.5653,77.5562,77.5562,26839.0
2021-12-13 14:20:00,85.6,85.6,85.58,85.59,82046.0,77.5653,77.5653,77.5471,77.5562,82046.0
2021-12-13 14:30:00,85.59,85.59,85.58,85.59,43251.0,77.5562,77.5562,77.5471,77.5562,43251.0
2021-12-13 14:40:00,85.59,85.59,85.58,85.59,23292.0,77.5562,77.5562,77.5471,77.5562,23292.0
2021-12-13 14:50:00,85.59,85.59,85.58,85.59,10984.0,77.5562,77.5562,77.5471,77.5562,10984.0
2021-12-13 15:00:00,85.59,85.59,85.58,85.59,19143.0,77.5562,77.5562,77.5471,77.5562,19143.0
2021-12-13 15:10:00,85.59,85.6,85.58,85.59,61724.0,77.5562,77.5653,77.5471,77.5562,61724.0
2021-12-13 15:20:00,85.59,85.6,85.59,85.59,20285.0,77.5562,77.5653,77.5562,77.5562,20285.0
2021-12-13 15:30:00,85.6,85.6,85.59,85.59,18737.0,77.5653,77.5653,77.5562,77.5562,18737.0
2021-12-13 15:40:00,85.59,85.6,85.59,85.59,10264.0,77.5562,77.5653,77.5562,77.5562,10264.0
2021-12-13 15:50:00,85.59,85.6,85.59,85.59,111832.0,77.5562,77.5653,77.5562,77.5562,111832.0
2021-12-14 09:30:00,85.55,85.56,85.55,85.56,266959.0,77.5199,77.529,77.5199,77.529,266959.0
2021-12-14 09:40:00,85.56,85.56,85.55,85.56,44118.0,77.529,77.529,77.5199,77.529,44118.0
2021-12-14 09:50:00,85.56,85.56,85.55,85.56,27975.0,77.529,77.529,77.5199,77.529,27975.0
2021-12-14 10:00:00,85.56,85.56,85.55,85.56,14396.0,77.529,77.529,77.5199,77.529,14396.0
2021-12-14 10:10:00,85.56,85.56,85.55,85.56,21305.0,77.529,77.529,77.5199,77.529,21305.0
2021-12-14 10:20:00,85.56,85.56,85.55,85.56,15024.0,77.529,77.529,77.5199,77.529,15024.0
2021-12-14 10:30:00,85.56,85.56,85.55,85.56,31355.0,77.529,77.529,77.5199,77.529,31355.0
2021-12-14 10:40:00,85.56,85.56,85.55,85.55,59410.0,77.529,77.529,77.5199,77.5199,59410.0
2021-12-14 10:50:00,85.56,85.57,85.55,85.56,44558.0,77.529,77.5381,77.5199,77.529,44558.0
2021-12-14 11:00:00,85.56,85.58,85.56,85.57,102932.0,77.529,77.5471,77.529,77.5381,102932.0
2021-12-14 11:10:00,85.56,85.58,85.56,85.57,32167.0,77.529,77.5471,77.529,77.5381,32167.0
2021-12-14 11:20:00,85.57,85.58,85.57,85.58,11688.0,77.5381,77.5471,77.5381,77.5471,11688.0
2021-12-14 11:30:00,85.58,85.58,85.57,85.58,20228.0,77.5471,77.5471,77.5381,77.5471,20228.0
2021-12-14 11:40:00,85.58,85.58,85.57,85.57,57711.0,77.5471,77.5471,77.5381,77.5381,57711.0
2021-12-14 11:50:00,85.58,85.58,85.57,85.57,8791.0,77.5471,77.5471,77.5381,77.5381,8791.0
2021-12-14 12:00:00,85.58,85.58,85.57,85.58,25359.0,77.5471,77.5471,77.5381,77.5471,25359.0
2021-12-14 12:10:00,85.58,85.58,85.57,85.58,37595.0,77.5471,77.5471,77.5381,77.5471,37595.0
2021-12-14 12:20:00,85.58,85.58,85.57,85.58,15460.0,77.5471,77.5471,77.5381,77.5471,15460.0
2021-12-14 12:30:00,85.58,85.58,85.57,85.58,14640.0,77.5471,77.5471,77.5381,77.5471,14640.0
2021-12-14 12:40:00,85.58,85.58,85.57,85.58,43752.0,77.5471,77.5471,77.5381,77.5471,43752.0
2021-12-14 12:50:00,85.57,85.58,85.57,85.58,27026.0,77.5381,77.5471,77.5381,77.5471,27026.0
2021-12-14 13:00:00,85.58,85.58,85.57,85.58,33086.0,77.5471,77.5471,77.5381,77.5471,33086.0
2021-12-14 13:10:00,85.58,85.58,85.57,85.58,25230.0,77.5471,77.5471,77.5381,77.5471,25230.0
2021-12-14 13:20:00,85.58,85.58,85.57,85.57,25923.0,77.5471,77.5471,77.5381,77.5381,25923.0
2021-12-14 13:30:00,85.58,85.58,85.57,85.58,19741.0,77.5471,77.5471,77.5381,77.5471,19741.0
2021-12-14 13:40:00,85.58,85.58,85.57,85.58,72009.0,77.5471,77.5471,77.5381,77.5471,72009.0
2021-12-14 13:50:00,85.57,85.58,85.57,85.57,34347.0,77.5381,77.5471,77.5381,77.5381,34347.0
2021-12-14 14:00:00,85.58,85.58,85.57,85.57,43617.0,77.5471,77.5471,77.5381,77.5381,43617.0
2021-12-14 14:10:00,85.57,85.58,85.57,85.57,33564.0,77.5381,77.5471,77.5381,77.5381,33564.0
2021-12-14 14:20:00,85.57,85.58,85.56,85.57,85394.0,77.5381,77.5471,77.529,77.5381,85394.0
2021-12-14 14:30:00,85.56,85.57,85.56,85.57,46322.0,77.529,77.5381,77.529,77.5381,46322.0
2021-12-14 14:40:00,85.56,85.57,85.56,85.57,52094.0,77.529,77.5381,77.529,77.5381,52094.0
2021-12-14 14:50:00,85.57,85.57,85.56,85.56,39877.0,77.5381,77.5381,77.529,77.529,39877.0
2021-12-14 15:00:00,85.56,85.57,85.56,85.57,16998.0,77.529,77.5381,77.529,77.5381,16998.0
2021-12-14 15:10:00,85.57,85.57,85.56,85.56,32547.0,77.5381,77.5381,77.529,77.529,32547.0
2021-12-14 15:20:00,85.56,85.57,85.56,85.57,27855.0,77.529,77.5381,77.529,77.5381,27855.0
2021-12-14 15:30:00,85.56,85.57,85.56,85.56,46020.0,77.529,77.5381,77.529,77.529,46020.0
2021-12-14 15:40:00,85.56,85.57,85.56,85.56,29651.0,77.529,77.5381,77.529,77.529,29651.0
2021-12-14 15:50:00,85.56,85.57,85.55,85.55,532613.0,77.529,77.5381,77.5199,77.5199,532613.0
2021-12-15 09:30:00,85.54,85.54,85.52,85.54,156810.0,77.5109,77.5109,77.4928,77.5109,156810.0
2021-12-15 09:40:00,85.54,85.55,85.53,85.55,23731.0,77.5109,77.5199,77.5018,77.5199,23731.0
2021-12-15 09:50:00,85.55,85.56,85.54,85.56,49449.0,77.5199,77.529,77.5109,77.529,49449.0
2021-12-15 10:00:00,85.55,85.56,85.54,85.56,60702.0,77.5199,77.529,77.5109,77.529,60702.0
2021-12-15 10:10:00,85.56,85.56,85.55,85.56,20909.0,77.529,77.529,77.5199,77.529,20909.0
2021-12-15 10:20:00,85.56,85.56,85.55,85.56,73901.0,77.529,77.529,77.5199,77.529,73901.0
2021-12-15 10:30:00,85.56,85.56,85.55,85.56,60592.0,77.529,77.529,77.5199,77.529,60592.0
2021-12-15 10:40:00,85.56,85.56,85.55,85.55,31708.0,77.529,77.529,77.5199,77.5199,31708.0
2021-12-15 10:50:00,85.55,85.56,85.55,85.55,39896.0,77.5199,77.529,77.5199,77.5199,39896.0
2021-12-15 11:00:00,85.55,85.56,85.55,85.55,20513.0,77.5199,77.529,77.5199,77.5199,20513.0
2021-12-15 11:10:00,85.56,85.56,85.55,85.55,24307.0,77.529,77.529,77.5199,77.5199,24307.0
2021-12-15 11:20:00,85.55,85.56,85.54,85.55,70450.0,77.5199,77.529,77.5109,77.5199,70450.0
2021-12-15 11:30:00,85.55,85.55,85.54,85.55,13547.0,77.5199,77.5199,77.5109,77.5199,13547.0
2021-12-15 11:40:00,85.55,85.55,85.54,85.55,71138.0,77.5199,77.5199,77.5109,77.5199,71138.0
2021-12-15 11:50:00,85.54,85.55,85.54,85.55,19179.0,77.5109,77.5199,77.5109,77.5199,19179.0
2021-12-15 12:00:00,85.55,85.55,85.54,85.55,21321.0,77.5199,77.5199,77.5109,77.5199,21321.0
2021-12-15 12:10:00,85.55,85.55,85.54,85.55,20874.0,77.5199,77.5199,77.5109,77.5199,20874.0
2021-12-15 12:20:00,85.55,85.55,85.54,85.55,18549.0,77.5199,77.5199,77.5109,77.5199,18549.0
2021-12-15 12:30:00,85.55,85.55,85.54,85.55,18353.0,77.5199,77.5199,77.5109,77.5199,18353.0
2021-12-15 12:40:00,85.55,85.55,85.54,85.55,16859.0,77.5199,77.5199,77.5109,77.5199,16859.0
2021-12-15 12:50:00,85.55,85.55,85.54,85.55,28036.0,77.5199,77.5199,77.5109,77.5199,28036.0
2021-12-15 13:00:00,85.55,85.55,85.54,85.55,97159.0,77.5199,77.5199,77.5109,77.5199,97159.0
2021-12-15 13:10:00,85.55,85.55,85.54,85.55,21489.0,77.5199,77.5199,77.5109,77.5199,21489.0
2021-12-15 13:20:00,85.55,85.55,85.54,85.55,34788.0,77.5199,77.5199,77.5109,77.5199,34788.0
2021-12-15 13:30:00,85.55,85.55,85.54,85.55,11808.0,77.5199,77.5199,77.5109,77.5199,11808.0
2021-12-15 13:40:00,85.55,85.55,85.54,85.54,25793.0,77.5199,77.5199,77.5109,77.5109,25793.0
2021-12-15 13:50:00,85.54,85.55,85.54,85.55,22373.0,77.5109,77.5199,77.5109,77.5199,22373.0
2021-12-15 14:00:00,85.54,85.55,85.46,85.51,186021.0,77.5109,77.5199,77.4384,77.4837,186021.0
2021-12-15 14:10:00,85.51,85.51,85.48,85.5,61391.0,77.4837,77.4837,77.4565,77.4746,61391.0
2021-12-15 14:20:00,85.49,85.51,85.49,85.49,87112.0,77.4656,77.4837,77.4656,77.4656,87112.0
2021-12-15 14:30:00,85.5,85.5,85.47,85.5,78063.0,77.4746,77.4746,77.4475,77.4746,78063.0
2021-12-15 14:40:00,85.5,85.51,85.49,85.51,99719.0,77.4746,77.4837,77.4656,77.4837,99719.0
2021-12-15 14:50:00,85.5,85.54,85.5,85.52,47317.0,77.4746,77.5109,77.4746,77.4928,47317.0
2021-12-15 15:00:00,85.52,85.53,85.51,85.52,79074.0,77.4928,77.5018,77.4837,77.4928,79074.0
2021-12-15 15:10:00,85.52,85.53,85.51,85.52,92084.0,77.4928,77.5018,77.4837,77.4928,92084.0
2021-12-15 15:20:00,85.51,85.53,85.51,85.53,60822.0,77.4837,77.5018,77.4837,77.5018,60822.0
2021-12-15 15:30:00,85.52,85.56,85.52,85.56,222743.0,77.4928,77.529,77.4928,77.529,222743.0
2021-12-15 15:40:00,85.56,85.56,85.55,85.56,99644.0,77.529,77.529,77.5199,77.529,99644.0
2021-12-15 15:50:00,85.56,85.57,85.55,85.57,1052453.0,77.529,77.5381,77.5199,77.5381,1052453.0
2021-12-16 09:30:00,85.58,85.6,85.58,85.6,57223.0,77.5635,77.5816,77.5635,77.5816,57223.0
2021-12-16 09:40:00,85.59,85.61,85.59,85.59,81766.0,77.5726,77.5907,77.5726,77.5726,81766.0
2021-12-16 09:50:00,85.6,85.62,85.59,85.61,105327.0,77.5816,77.5997,77.5726,77.5907,105327.0
2021-12-16 10:00:00,85.61,85.62,85.6,85.62,55117.0,77.5907,77.5997,77.5816,77.5997,55117.0
2021-12-16 10:10:00,85.61,85.62,85.6,85.61,88901.0,77.5907,77.5997,77.5816,77.5907,88901.0
2021-12-16 10:20:00,85.61,85.62,85.6,85.62,27984.0,77.5907,77.5997,77.5816,77.5997,27984.0
2021-12-16 10:30:00,85.62,85.62,85.6,85.61,38158.0,77.5997,77.5997,77.5816,77.5907,38158.0
2021-12-16 10:40:00,85.61,85.62,85.6,85.61,17761.0,77.5907,77.5997,77.5816,77.5907,17761.0
2021-12-16 10:50:00,85.61,85.62,85.61,85.61,13479.0,77.5907,77.5997,77.5907,77.5907,13479.0
2021-12-16 11:00:00,85.62,85.63,85.61,85.63,38940.0,77.5997,77.6088,77.5907,77.6088,38940.0
2021-12-16 11:10:00,85.63,85.63,85.61,85.62,41966.0,77.6088,77.6088,77.5907,77.5997,41966.0
2021-12-16 11:20:00,85.61,85.62,85.61,85.62,14356.0,77.5907,77.5997,77.5907,77.5997,14356.0
2021-12-16 11:30:00,85.62,85.62,85.61,85.62,45425.0,77.5997,77.5997,77.5907,77.5997,45425.0
2021-12-16 11:40:00,85.62,85.62,85.61,85.62,47206.0,77.5997,77.5997,77.5907,77.5997,47206.0
2021-12-16 11:50:00,85.62,85.62,85.61,85.62,40223.0,77.5997,77.5997,77.5907,77.5997,40223.0
2021-12-16 12:00:00,85.62,85.62,85.61,85.62,27048.0,77.5997,77.5997,77.5907,77.5997,27048.0
2021-12-16 12:10:00,85.62,85.62,85.61,85.62,27043.0,77.5997,77.5997,77.5907,77.5997,27043.0
2021-12-16 12:20:00,85.62,85.63,85.61,85.62,21087.0,77.5997,77.6088,77.5907,77.5997,21087.0
2021-12-16 12:30:00,85.63,85.63,85.62,85.62,22272.0,77.6088,77.6088,77.5997,77.5997,22272.0
2021-12-16 12:40:00,85.62,85.63,85.62,85.63,25397.0,77.5997,77.6088,77.5997,77.6088,25397.0
2021-12-16 12:50:00,85.62,85.63,85.62,85.63,6634.0,77.5997,77.6088,77.5997,77.6088,6634.0
2021-12-16 13:00:00,85.63,85.63,85.62,85.63,30153.0,77.6088,77.6088,77.5997,77.6088,30153.0
2021-12-16 13:10:00,85.63,85.63,85.62,85.63,14664.0,77.6088,77.6088,77.5997,77.6088,14664.0
2021-12-16 13:20:00,85.63,85.63,85.62,85.62,34926.0,77.6088,77.6088,77.5997,77.5997,34926.0
2021-12-16 13:30:00,85.62,85.63,85.62,85.62,32553.0,77.5997,77.6088,77.5997,77.5997,32553.0
2021-12-16 13:40:00,85.62,85.63,85.61,85.61,70669.0,77.5997,77.6088,77.5907,77.5907,70669.0
2021-12-16 13:50:00,85.61,85.62,85.61,85.62,40319.0,77.5907,77.5997,77.5907,77.5997,40319.0
2021-12-16 14:00:00,85.62,85.62,85.61,85.62,41618.0,77.5997,77.5997,77.5907,77.5997,41618.0
2021-12-16 14:10:00,85.62,85.62,85.61,85.62,23127.0,77.5997,77.5997,77.5907,77.5997,23127.0
2021-12-16 14:20:00,85.62,85.62,85.61,85.61,103482.0,77.5997,77.5997,77.5907,77.5907,103482.0
2021-12-16 14:30:00,85.62,85.62,85.61,85.62,21129.0,77.5997,77.5997,77.5907,77.5997,21129.0
2021-12-16 14:40:00,85.62,85.62,85.61,85.62,23550.0,77.5997,77.5997,77.5907,77.5997,23550.0
2021-12-16 14:50:00,85.62,85.62,85.61,85.62,63184.0,77.5997,77.5997,77.5907,77.5997,63184.0
2021-12-16 15:00:00,85.63,85.63,85.62,85.63,55322.0,77.6088,77.6088,77.5997,77.6088,55322.0
2021-12-16 15:10:00,85.63,85.63,85.62,85.62,341234.0,77.6088,77.6088,77.5997,77.5997,341234.0
2021-12-16 15:20:00,85.62,85.63,85.61,85.62,98677.0,77.5997,77.6088,77.5907,77.5997,98677.0
2021-12-16 15:30:00,85.62,85.62,85.61,85.62,34915.0,77.5997,77.5997,77.5907,77.5997,34915.0
2021-12-16 15:40:00,85.62,85.62,85.61,85.62,36746.0,77.5997,77.5997,77.5907,77.5997,36746.0
2021-12-16 15:50:00,85.62,85.63,85.61,85.63,193118.0,77.5997,77.6088,77.5907,77.6088,193118.0
2021-12-17 09:30:00,85.62,85.63,85.62,85.63,63650.0,77.5997,77.6088,77.5997,77.6088,63650.0
2021-12-17 09:40:00,85.63,85.65,85.62,85.65,67625.0,77.6088,77.6269,77.5997,77.6269,67625.0
2021-12-17 09:50:00,85.65,85.65,85.64,85.65,175741.0,77.6269,77.6269,77.6179,77.6269,175741.0
2021-12-17 10:00:00,85.64,85.65,85.64,85.64,229122.0,77.6179,77.6269,77.6179,77.6179,229122.0
2021-12-17 10:10:00,85.64,85.65,85.64,85.65,16815.0,77.6179,77.6269,77.6179,77.6269,16815.0
2021-12-17 10:20:00,85.64,85.65,85.64,85.65,23365.0,77.6179,77.6269,77.6179,77.6269,23365.0
2021-12-17 10:30:00,85.64,85.65,85.63,85.64,46574.0,77.6179,77.6269,77.6088,77.6179,46574.0
2021-12-17 10:40:00,85.64,85.64,85.63,85.63,13084.0,77.6179,77.6179,77.6088,77.6088,13084.0
2021-12-17 10:50:00,85.63,85.64,85.63,85.63,48015.0,77.6088,77.6179,77.6088,77.6088,48015.0
2021-12-17 11:00:00,85.63,85.64,85.63,85.63,21791.0,77.6088,77.6179,77.6088,77.6088,21791.0
2021-12-17 11:10:00,85.63,85.64,85.62,85.63,24239.0,77.6088,77.6179,77.5997,77.6088,24239.0
2021-12-17 11:20:00,85.63,85.64,85.62,85.63,55172.0,77.6088,77.6179,77.5997,77.6088,55172.0
2021-12-17 11:30:00,85.64,85.64,85.63,85.64,6911.0,77.6179,77.6179,77.6088,77.6179,6911.0
2021-12-17 11:40:00,85.64,85.65,85.63,85.64,19435.0,77.6179,77.6269,77.6088,77.6179,19435.0
2021-12-17 11:50:00,85.65,85.65,85.64,85.65,22926.0,77.6269,77.6269,77.6179,77.6269,22926.0
2021-12-17 12:00:00,85.65,85.65,85.64,85.65,8874.0,77.6269,77.6269,77.6179,77.6269,8874.0
2021-12-17 12:10:00,85.64,85.65,85.63,85.64,91032.0,77.6179,77.6269,77.6088,77.6179,91032.0
2021-12-17 12:20:00,85.64,85.64,85.63,85.64,6765.0,77.6179,77.6179,77.6088,77.6179,6765.0
2021-12-17 12:30:00,85.64,85.64,85.63,85.63,84944.0,77.6179,77.6179,77.6088,77.6088,84944.0
2021-12-17 12:40:00,85.63,85.64,85.63,85.63,36808.0,77.6088,77.6179,77.6088,77.6088,36808.0
2021-12-17 12:50:00,85.64,85.64,85.63,85.63,20684.0,77.6179,77.6179,77.6088,77.6088,20684.0
2021-12-17 13:00:00,85.63,85.64,85.63,85.64,48643.0,77.6088,77.6179,77.6088,77.6179,48643.0
2021-12-17 13:10:00,85.63,85.64,85.62,85.63,124707.0,77.6088,77.6179,77.5997,77.6088,124707.0
2021-12-17 13:20:00,85.62,85.63,85.62,85.63,13118.0,77.5997,77.6088,77.5997,77.6088,13118.0
2021-12-17 13:30:00,85.63,85.63,85.59,85.59,66471.0,77.6088,77.6088,77.5726,77.5726,66471.0
2021-12-17 13:40:00,85.59,85.6,85.57,85.59,176061.0,77.5726,77.5816,77.5544,77.5726,176061.0
2021-12-17 13:50:00,85.59,85.61,85.58,85.61,47942.0,77.5726,77.5907,77.5635,77.5907,47942.0
2021-12-17 14:00:00,85.6,85.61,85.6,85.61,66670.0,77.5816,77.5907,77.5816,77.5907,66670.0
2021-12-17 14:10:00,85.6,85.61,85.6,85.61,13949.0,77.5816,77.5907,77.5816,77.5907,13949.0
2021-12-17 14:20:00,85.6,85.61,85.6,85.61,27599.0,77.5816,77.5907,77.5816,77.5907,27599.0
2021-12-17 14:30:00,85.6,85.61,85.6,85.61,26420.0,77.5816,77.5907,77.5816,77.5907,26420.0
2021-12-17 14:40:00,85.61,85.61,85.6,85.61,13246.0,77.5907,77.5907,77.5816,77.5907,13246.0
2021-12-17 14:50:00,85.61,85.61,85.6,85.6,20794.0,77.5907,77.5907,77.5816,77.5816,20794.0
2021-12-17 15:00:00,85.61,85.61,85.6,85.61,36912.0,77.5907,77.5907,77.5816,77.5907,36912.0
2021-12-17 15:10:00,85.61,85.61,85.6,85.6,12637.0,77.5907,77.5907,77.5816,77.5816,12637.0
2021-12-17 15:20:00,85.61,85.61,85.59,85.6,56923.0,77.5907,77.5907,77.5726,77.5816,56923.0
2021-12-17 15:30:00,85.6,85.6,85.59,85.6,39650.0,77.5816,77.5816,77.5726,77.5816,39650.0
2021-12-17 15:40:00,85.59,85.6,85.59,85.59,60081.0,77.5726,77.5816,77.5726,77.5726,60081.0
2021-12-17 15:50:00,85.59,85.6,85.59,85.59,176450.0,77.5726,77.5816,77.5726,77.5726,176450.0
2021-12-20 09:30:00,85.64,85.65,85.64,85.65,195367.0,77.6179,77.6269,77.6179,77.6269,195367.0
2021-12-20 09:40:00,85.65,85.66,85.65,85.66,83223.0,77.6269,77.636,77.6269,77.636,83223.0
2021-12-20 09:50:00,85.66,85.66,85.65,85.66,28554.0,77.636,77.636,77.6269,77.636,28554.0
2021-12-20 10:00:00,85.66,85.66,85.65,85.66,11931.0,77.636,77.636,77.6269,77.636,11931.0
2021-12-20 10:10:00,85.66,85.66,85.65,85.66,81364.0,77.636,77.636,77.6269,77.636,81364.0
2021-12-20 10:20:00,85.65,85.66,85.65,85.66,35697.0,77.6269,77.636,77.6269,77.636,35697.0
2021-12-20 10:30:00,85.65,85.66,85.65,85.66,110646.0,77.6269,77.636,77.6269,77.636,110646.0
2021-12-20 10:40:00,85.66,85.66,85.65,85.66,79514.0,77.636,77.636,77.6269,77.636,79514.0
2021-12-20 10:50:00,85.66,85.66,85.65,85.66,30871.0,77.636,77.636,77.6269,77.636,30871.0
2021-12-20 11:00:00,85.66,85.67,85.65,85.66,149784.0,77.636,77.6451,77.6269,77.636,149784.0
2021-12-20 11:10:00,85.67,85.67,85.66,85.67,28921.0,77.6451,77.6451,77.636,77.6451,28921.0
2021-12-20 11:20:00,85.67,85.67,85.66,85.67,45265.0,77.6451,77.6451,77.636,77.6451,45265.0
2021-12-20 11:30:00,85.66,85.67,85.65,85.65,81036.0,77.636,77.6451,77.6269,77.6269,81036.0
2021-12-20 11:40:00,85.66,85.66,85.65,85.66,21228.0,77.636,77.636,77.6269,77.636,21228.0
2021-12-20 11:50:00,85.66,85.66,85.65,85.66,29140.0,77.636,77.636,77.6269,77.636,29140.0
2021-12-20 12:00:00,85.66,85.66,85.64,85.64,33830.0,77.636,77.636,77.6179,77.6179,33830.0
2021-12-20 12:10:00,85.64,85.65,85.64,85.65,685481.0,77.6179,77.6269,77.6179,77.6269,685481.0
2021-12-20 12:20:00,85.64,85.65,85.64,85.64,10201.0,77.6179,77.6269,77.6179,77.6179,10201.0
2021-12-20 12:30:00,85.65,85.65,85.64,85.65,24851.0,77.6269,77.6269,77.6179,77.6269,24851.0
2021-12-20 12:40:00,85.65,85.65,85.64,85.65,41081.0,77.6269,77.6269,77.6179,77.6269,41081.0
2021-12-20 12:50:00,85.65,85.65,85.64,85.65,158113.0,77.6269,77.6269,77.6179,77.6269,158113.0
2021-12-20 13:00:00,85.65,85.65,85.64,85.64,19458.0,77.6269,77.6269,77.6179,77.6179,19458.0
2021-12-20 13:10:00,85.65,85.65,85.64,85.65,58638.0,77.6269,77.6269,77.6179,77.6269,58638.0
2021-12-20 13:20:00,85.65,85.65,85.63,85.64,168796.0,77.6269,77.6269,77.6088,77.6179,168796.0
2021-12-20 13:30:00,85.64,85.64,85.63,85.63,149016.0,77.6179,77.6179,77.6088,77.6088,149016.0
2021-12-20 13:40:00,85.64,85.64,85.63,85.64,163622.0,77.6179,77.6179,77.6088,77.6179,163622.0
2021-12-20 13:50:00,85.64,85.64,85.63,85.64,59178.0,77.6179,77.6179,77.6088,77.6179,59178.0
2021-12-20 14:00:00,85.64,85.64,85.63,85.64,153193.0,77.6179,77.6179,77.6088,77.6179,153193.0
2021-12-20 14:10:00,85.64,85.64,85.63,85.64,71014.0,77.6179,77.6179,77.6088,77.6179,71014.0
2021-12-20 14:20:00,85.64,85.64,85.63,85.63,77271.0,77.6179,77.6179,77.6088,77.6088,77271.0
2021-12-20 14:30:00,85.64,85.64,85.63,85.64,95450.0,77.6179,77.6179,77.6088,77.6179,95450.0
2021-12-20 14:40:00,85.64,85.64,85.63,85.64,73325.0,77.6179,77.6179,77.6088,77.6179,73325.0
2021-12-20 14:50:00,85.64,85.64,85.62,85.63,211207.0,77.6179,77.6179,77.5997,77.6088,211207.0
2021-12-20 15:00:00,85.62,85.63,85.62,85.63,189020.0,77.5997,77.6088,77.5997,77.6088,189020.0
2021-12-20 15:10:00,85.63,85.63,85.62,85.63,174484.0,77.6088,77.6088,77.5997,77.6088,174484.0
2021-12-20 15:20:00,85.63,85.63,85.62,85.63,146998.0,77.6088,77.6088,77.5997,77.6088,146998.0
2021-12-20 15:30:00,85.63,85.63,85.62,85.63,219669.0,77.6088,77.6088,77.5997,77.6088,219669.0
2021-12-20 15:40:00,85.63,85.63,85.62,85.62,267697.0,77.6088,77.6088,77.5997,77.5997,267697.0
2021-12-20 15:50:00,85.62,85.63,85.62,85.63,532420.0,77.5997,77.6088,77.5997,77.6088,532420.0
2021-12-21 09:30:00,85.57,85.58,85.57,85.58,57772.0,77.5544,77.5635,77.5544,77.5635,57772.0
2021-12-21 09:40:00,85.58,85.58,85.57,85.58,13403.0,77.5635,77.5635,77.5544,77.5635,13403.0
2021-12-21 09:50:00,85.58,85.58,85.57,85.58,16315.0,77.5635,77.5635,77.5544,77.5635,16315.0
2021-12-21 10:00:00,85.58,85.58,85.57,85.57,12093.0,77.5635,77.5635,77.5544,77.5544,12093.0
2021-12-21 10:10:00,85.58,85.58,85.56,85.56,35079.0,77.5635,77.5635,77.5454,77.5454,35079.0
2021-12-21 10:20:00,85.56,85.57,85.56,85.56,42952.0,77.5454,77.5544,77.5454,77.5454,42952.0
2021-12-21 10:30:00,85.57,85.57,85.56,85.57,62320.0,77.5544,77.5544,77.5454,77.5544,62320.0
2021-12-21 10:40:00,85.57,85.57,85.56,85.56,9030.0,77.5544,77.5544,77.5454,77.5454,9030.0
2021-12-21 10:50:00,85.56,85.57,85.55,85.55,16826.0,77.5454,77.5544,77.5363,77.5363,16826.0
2021-12-21 11:00:00,85.56,85.56,85.55,85.55,46676.0,77.5454,77.5454,77.5363,77.5363,46676.0
2021-12-21 11:10:00,85.56,85.56,85.55,85.55,113302.0,77.5454,77.5454,77.5363,77.5363,113302.0
2021-12-21 11:20:00,85.55,85.56,85.55,85.56,54407.0,77.5363,77.5454,77.5363,77.5454,54407.0
2021-12-21 11:30:00,85.55,85.56,85.55,85.55,78989.0,77.5363,77.5454,77.5363,77.5363,78989.0
2021-12-21 11:40:00,85.55,85.56,85.54,85.55,78239.0,77.5363,77.5454,77.5272,77.5363,78239.0
2021-12-21 11:50:00,85.55,85.55,85.54,85.54,69509.0,77.5363,77.5363,77.5272,77.5272,69509.0
2021-12-21 12:00:00,85.55,85.55,85.54,85.55,28582.0,77.5363,77.5363,77.5272,77.5363,28582.0
2021-12-21 12:10:00,85.54,85.55,85.54,85.55,65576.0,77.5272,77.5363,77.5272,77.5363,65576.0
2021-12-21 12:20:00,85.55,85.55,85.54,85.55,26043.0,77.5363,77.5363,77.5272,77.5363,26043.0
2021-12-21 12:30:00,85.55,85.55,85.54,85.54,15767.0,77.5363,77.5363,77.5272,77.5272,15767.0
2021-12-21 12:40:00,85.54,85.55,85.54,85.55,20108.0,77.5272,77.5363,77.5272,77.5363,20108.0
2021-12-21 12:50:00,85.54,85.55,85.54,85.54,14229.0,77.5272,77.5363,77.5272,77.5272,14229.0
2021-12-21 13:00:00,85.54,85.55,85.53,85.54,53332.0,77.5272,77.5363,77.5182,77.5272,53332.0
2021-12-21 13:10:00,85.53,85.54,85.53,85.54,16603.0,77.5182,77.5272,77.5182,77.5272,16603.0
2021-12-21 13:20:00,85.54,85.55,85.53,85.54,188685.0,77.5272,77.5363,77.5182,77.5272,188685.0
2021-12-21 13:30:00,85.54,85.55,85.54,85.55,41863.0,77.5272,77.5363,77.5272,77.5363,41863.0
2021-12-21 13:40:00,85.55,85.55,85.54,85.54,16427.0,77.5363,77.5363,77.5272,77.5272,16427.0
2021-12-21 13:50:00,85.54,85.55,85.54,85.54,23725.0,77.5272,77.5363,77.5272,77.5272,23725.0
2021-12-21 14:00:00,85.54,85.55,85.54,85.54,24796.0,77.5272,77.5363,77.5272,77.5272,24796.0
2021-12-21 14:10:00,85.54,85.55,85.54,85.54,24256.0,77.5272,77.5363,77.5272,77.5272,24256.0
2021-12-21 14:20:00,85.54,85.55,85.54,85.54,35589.0,77.5272,77.5363,77.5272,77.5272,35589.0
2021-12-21 14:30:00,85.54,85.55,85.54,85.54,11620.0,77.5272,77.5363,77.5272,77.5272,11620.0
2021-12-21 14:40:00,85.54,85.55,85.54,85.55,44600.0,77.5272,77.5363,77.5272,77.5363,44600.0
2021-12-21 14:50:00,85.55,85.55,85.54,85.54,22305.0,77.5363,77.5363,77.5272,77.5272,22305.0
2021-12-21 15:00:00,85.54,85.55,85.54,85.55,68620.0,77.5272,77.5363,77.5272,77.5363,68620.0
2021-12-21 15:10:00,85.55,85.55,85.54,85.55,33819.0,77.5363,77.5363,77.5272,77.5363,33819.0
2021-12-21 15:20:00,85.54,85.55,85.54,85.55,39872.0,77.5272,77.5363,77.5272,77.5363,39872.0
2021-12-21 15:30:00,85.55,85.55,85.54,85.55,47905.0,77.5363,77.5363,77.5272,77.5363,47905.0
2021-12-21 15:40:00,85.55,85.55,85.54,85.55,49631.0,77.5363,77.5363,77.5272,77.5363,49631.0
2021-12-21 15:50:00,85.55,85.56,85.54,85.56,110108.0,77.5363,77.5454,77.5272,77.5454,110108.0
2021-12-22 09:30:00,85.56,85.57,85.55,85.56,116930.0,77.5454,77.5544,77.5363,77.5454,116930.0
2021-12-22 09:40:00,85.56,85.56,85.55,85.55,27901.0,77.5454,77.5454,77.5363,77.5363,27901.0
2021-12-22 09:50:00,85.56,85.56,85.55,85.56,29644.0,77.5454,77.5454,77.5363,77.5454,29644.0
2021-12-22 10:00:00,85.55,85.56,85.54,85.55,22575.0,77.5363,77.5454,77.5272,77.5363,22575.0
2021-12-22 10:10:00,85.55,85.55,85.54,85.54,7756.0,77.5363,77.5363,77.5272,77.5272,7756.0
2021-12-22 10:20:00,85.55,85.55,85.54,85.54,10938.0,77.5363,77.5363,77.5272,77.5272,10938.0
2021-12-22 10:30:00,85.54,85.55,85.53,85.54,61603.0,77.5272,77.5363,77.5182,77.5272,61603.0
2021-12-22 10:40:00,85.54,85.55,85.53,85.54,67471.0,77.5272,77.5363,77.5182,77.5272,67471.0
2021-12-22 10:50:00,85.55,85.55,85.54,85.55,41989.0,77.5363,77.5363,77.5272,77.5363,41989.0
2021-12-22 11:00:00,85.54,85.56,85.54,85.56,60203.0,77.5272,77.5454,77.5272,77.5454,60203.0
2021-12-22 11:10:00,85.56,85.57,85.55,85.56,36301.0,77.5454,77.5544,77.5363,77.5454,36301.0
2021-12-22 11:20:00,85.56,85.57,85.56,85.56,17352.0,77.5454,77.5544,77.5454,77.5454,17352.0
2021-12-22 11:30:00,85.56,85.57,85.56,85.57,42978.0,77.5454,77.5544,77.5454,77.5544,42978.0
2021-12-22 11:40:00,85.57,85.57,85.56,85.56,114441.0,77.5544,77.5544,77.5454,77.5454,114441.0
2021-12-22 11:50:00,85.56,85.57,85.56,85.56,20553.0,77.5454,77.5544,77.5454,77.5454,20553.0
2021-12-22 12:00:00,85.56,85.57,85.56,85.56,47409.0,77.5454,77.5544,77.5454,77.5454,47409.0
2021-12-22 12:10:00,85.56,85.57,85.55,85.56,121325.0,77.5454,77.5544,77.5363,77.5454,121325.0
2021-12-22 12:20:00,85.56,85.56,85.55,85.56,19234.0,77.5454,77.5454,77.5363,77.5454,19234.0
2021-12-22 12:30:00,85.56,85.56,85.55,85.56,42820.0,77.5454,77.5454,77.5363,77.5454,42820.0
2021-12-22 12:40:00,85.56,85.56,85.55,85.56,16230.0,77.5454,77.5454,77.5363,77.5454,16230.0
2021-12-22 12:50:00,85.55,85.56,85.55,85.56,41835.0,77.5363,77.5454,77.5363,77.5454,41835.0
2021-12-22 13:00:00,85.55,85.56,85.55,85.56,25257.0,77.5363,77.5454,77.5363,77.5454,25257.0
2021-12-22 13:10:00,85.56,85.56,85.55,85.56,57121.0,77.5454,77.5454,77.5363,77.5454,57121.0
2021-12-22 13:20:00,85.56,85.56,85.55,85.55,95397.0,77.5454,77.5454,77.5363,77.5363,95397.0
2021-12-22 13:30:00,85.56,85.56,85.55,85.56,16907.0,77.5454,77.5454,77.5363,77.5454,16907.0
2021-12-22 13:40:00,85.55,85.56,85.55,85.56,26949.0,77.5363,77.5454,77.5363,77.5454,26949.0
2021-12-22 13:50:00,85.56,85.56,85.55,85.56,42130.0,77.5454,77.5454,77.5363,77.5454,42130.0
2021-12-22 14:00:00,85.56,85.56,85.55,85.56,31171.0,77.5454,77.5454,77.5363,77.5454,31171.0
2021-12-22 14:10:00,85.56,85.56,85.55,85.56,36023.0,77.5454,77.5454,77.5363,77.5454,36023.0
2021-12-22 14:20:00,85.56,85.56,85.55,85.56,30374.0,77.5454,77.5454,77.5363,77.5454,30374.0
2021-12-22 14:30:00,85.56,85.56,85.55,85.56,16849.0,77.5454,77.5454,77.5363,77.5454,16849.0
2021-12-22 14:40:00,85.56,85.56,85.55,85.56,16318.0,77.5454,77.5454,77.5363,77.5454,16318.0
2021-12-22 14:50:00,85.56,85.56,85.55,85.56,58197.0,77.5454,77.5454,77.5363,77.5454,58197.0
2021-12-22 15:00:00,85.56,85.56,85.55,85.56,55855.0,77.5454,77.5454,77.5363,77.5454,55855.0
2021-12-22 15:10:00,85.56,85.56,85.55,85.56,45247.0,77.5454,77.5454,77.5363,77.5454,45247.0
2021-12-22 15:20:00,85.56,85.56,85.55,85.56,520254.0,77.5454,77.5454,77.5363,77.5454,520254.0
2021-12-22 15:30:00,85.56,85.56,85.55,85.56,49806.0,77.5454,77.5454,77.5363,77.5454,49806.0
2021-12-22 15:40:00,85.56,85.56,85.55,85.56,19724.0,77.5454,77.5454,77.5363,77.5454,19724.0
2021-12-22 15:50:00,85.56,85.56,85.55,85.56,378607.0,77.5454,77.5454,77.5363,77.5454,378607.0
2021-12-23 09:30:00,85.55,85.55,85.53,85.53,97760.0,77.5363,77.5363,77.5182,77.5182,97760.0
2021-12-23 09:40:00,85.54,85.55,85.53,85.55,37316.0,77.5272,77.5363,77.5182,77.5363,37316.0
2021-12-23 09:50:00,85.55,85.55,85.54,85.54,9272.0,77.5363,77.5363,77.5272,77.5272,9272.0
2021-12-23 10:00:00,85.55,85.55,85.54,85.55,18476.0,77.5363,77.5363,77.5272,77.5363,18476.0
2021-12-23 10:10:00,85.55,85.55,85.54,85.54,16947.0,77.5363,77.5363,77.5272,77.5272,16947.0
2021-12-23 10:20:00,85.55,85.55,85.54,85.54,12470.0,77.5363,77.5363,77.5272,77.5272,12470.0
2021-12-23 10:30:00,85.54,85.55,85.53,85.54,92450.0,77.5272,77.5363,77.5182,77.5272,92450.0
2021-12-23 10:40:00,85.54,85.54,85.53,85.54,28109.0,77.5272,77.5272,77.5182,77.5272,28109.0
2021-12-23 10:50:00,85.53,85.54,85.53,85.53,53182.0,77.5182,77.5272,77.5182,77.5182,53182.0
2021-12-23 11:00:00,85.53,85.54,85.53,85.54,58302.0,77.5182,77.5272,77.5182,77.5272,58302.0
2021-12-23 11:10:00,85.53,85.54,85.53,85.54,27434.0,77.5182,77.5272,77.5182,77.5272,27434.0
2021-12-23 11:20:00,85.54,85.54,85.53,85.54,15663.0,77.5272,77.5272,77.5182,77.5272,15663.0
2021-12-23 11:30:00,85.54,85.54,85.53,85.53,10065.0,77.5272,77.5272,77.5182,77.5182,10065.0
2021-12-23 11:40:00,85.54,85.54,85.53,85.54,15075.0,77.5272,77.5272,77.5182,77.5272,15075.0
2021-12-23 11:50:00,85.54,85.54,85.53,85.54,42458.0,77.5272,77.5272,77.5182,77.5272,42458.0
2021-12-23 12:00:00,85.54,85.54,85.53,85.54,70078.0,77.5272,77.5272,77.5182,77.5272,70078.0
2021-12-23 12:10:00,85.54,85.54,85.53,85.54,19949.0,77.5272,77.5272,77.5182,77.5272,19949.0
2021-12-23 12:20:00,85.54,85.54,85.53,85.54,22367.0,77.5272,77.5272,77.5182,77.5272,22367.0
2021-12-23 12:30:00,85.54,85.54,85.53,85.54,7798.0,77.5272,77.5272,77.5182,77.5272,7798.0
2021-12-23 12:40:00,85.54,85.54,85.53,85.54,28646.0,77.5272,77.5272,77.5182,77.5272,28646.0
2021-12-23 12:50:00,85.54,85.54,85.53,85.53,128080.0,77.5272,77.5272,77.5182,77.5182,128080.0
2021-12-23 13:00:00,85.53,85.54,85.53,85.53,13636.0,77.5182,77.5272,77.5182,77.5182,13636.0
2021-12-23 13:10:00,85.53,85.54,85.53,85.53,23270.0,77.5182,77.5272,77.5182,77.5182,23270.0
2021-12-23 13:20:00,85.53,85.54,85.53,85.53,20924.0,77.5182,77.5272,77.5182,77.5182,20924.0
2021-12-23 13:30:00,85.53,85.54,85.53,85.53,36401.0,77.5182,77.5272,77.5182,77.5182,36401.0
2021-12-23 13:40:00,85.53,85.54,85.53,85.54,42732.0,77.5182,77.5272,77.5182,77.5272,42732.0
2021-12-23 13:50:00,85.54,85.54,85.53,85.53,29425.0,77.5272,77.5272,77.5182,77.5182,29425.0
2021-12-23 14:00:00,85.54,85.54,85.53,85.54,16778.0,77.5272,77.5272,77.5182,77.5272,16778.0
2021-12-23 14:10:00,85.53,85.54,85.53,85.54,9358.0,77.5182,77.5272,77.5182,77.5272,9358.0
2021-12-23 14:20:00,85.53,85.54,85.53,85.53,36492.0,77.5182,77.5272,77.5182,77.5182,36492.0
2021-12-23 14:30:00,85.53,85.54,85.53,85.53,13467.0,77.5182,77.5272,77.5182,77.5182,13467.0
2021-12-23 14:40:00,85.53,85.54,85.53,85.53,23786.0,77.5182,77.5272,77.5182,77.5182,23786.0
2021-12-23 14:50:00,85.53,85.54,85.52,85.53,149970.0,77.5182,77.5272,77.5091,77.5182,149970.0
2021-12-23 15:00:00,85.53,85.53,85.52,85.52,33884.0,77.5182,77.5182,77.5091,77.5091,33884.0
2021-12-23 15:10:00,85.52,85.53,85.52,85.52,99193.0,77.5091,77.5182,77.5091,77.5091,99193.0
2021-12-23 15:20:00,85.52,85.53,85.52,85.52,27639.0,77.5091,77.5182,77.5091,77.5091,27639.0
2021-12-23 15:30:00,85.52,85.53,85.52,85.53,59373.0,77.5091,77.5182,77.5091,77.5182,59373.0
2021-12-23 15:40:00,85.52,85.53,85.52,85.53,83148.0,77.5091,77.5182,77.5091,77.5182,83148.0
2021-12-23 15:50:00,85.53,85.54,85.52,85.54,203690.0,77.5182,77.5272,77.5091,77.5272,203690.0
2021-12-27 09:30:00,85.49,85.5,85.49,85.5,89791.0,77.4819,77.491,77.4819,77.491,89791.0
2021-12-27 09:40:00,85.5,85.5,85.49,85.5,28589.0,77.491,77.491,77.4819,77.491,28589.0
2021-12-27 09:50:00,85.5,85.5,85.49,85.5,21803.0,77.491,77.491,77.4819,77.491,21803.0
2021-12-27 10:00:00,85.5,85.5,85.49,85.5,10590.0,77.491,77.491,77.4819,77.491,10590.0
2021-12-27 10:10:00,85.5,85.5,85.49,85.5,11538.0,77.491,77.491,77.4819,77.491,11538.0
2021-12-27 10:20:00,85.49,85.5,85.49,85.49,12539.0,77.4819,77.491,77.4819,77.4819,12539.0
2021-12-27 10:30:00,85.5,85.5,85.49,85.5,22639.0,77.491,77.491,77.4819,77.491,22639.0
2021-12-27 10:40:00,85.5,85.5,85.49,85.49,30202.0,77.491,77.491,77.4819,77.4819,30202.0
2021-12-27 10:50:00,85.49,85.5,85.49,85.5,8786.0,77.4819,77.491,77.4819,77.491,8786.0
2021-12-27 11:00:00,85.5,85.5,85.49,85.5,19681.0,77.491,77.491,77.4819,77.491,19681.0
2021-12-27 11:10:00,85.5,85.5,85.49,85.5,42527.0,77.491,77.491,77.4819,77.491,42527.0
2021-12-27 11:20:00,85.49,85.5,85.49,85.49,15165.0,77.4819,77.491,77.4819,77.4819,15165.0
2021-12-27 11:30:00,85.5,85.5,85.49,85.5,56126.0,77.491,77.491,77.4819,77.491,56126.0
2021-12-27 11:40:00,85.49,85.5,85.49,85.5,7848.0,77.4819,77.491,77.4819,77.491,7848.0
2021-12-27 11:50:00,85.5,85.5,85.49,85.5,22277.0,77.491,77.491,77.4819,77.491,22277.0
2021-12-27 12:00:00,85.49,85.5,85.49,85.49,20720.0,77.4819,77.491,77.4819,77.4819,20720.0
2021-12-27 12:10:00,85.49,85.5,85.49,85.5,46520.0,77.4819,77.491,77.4819,77.491,46520.0
2021-12-27 12:20:00,85.5,85.5,85.49,85.5,41524.0,77.491,77.491,77.4819,77.491,41524.0
2021-12-27 12:30:00,85.49,85.5,85.49,85.5,22301.0,77.4819,77.491,77.4819,77.491,22301.0
2021-12-27 12:40:00,85.49,85.5,85.49,85.5,66121.0,77.4819,77.491,77.4819,77.491,66121.0
2021-12-27 12:50:00,85.5,85.5,85.49,85.5,71286.0,77.491,77.491,77.4819,77.491,71286.0
2021-12-27 13:00:00,85.5,85.5,85.48,85.49,146665.0,77.491,77.491,77.4729,77.4819,146665.0
2021-12-27 13:10:00,85.49,85.49,85.48,85.48,40393.0,77.4819,77.4819,77.4729,77.4729,40393.0
2021-12-27 13:20:00,85.48,85.49,85.48,85.49,32477.0,77.4729,77.4819,77.4729,77.4819,32477.0
2021-12-27 13:30:00,85.48,85.5,85.48,85.5,61306.0,77.4729,77.491,77.4729,77.491,61306.0
2021-12-27 13:40:00,85.5,85.5,85.49,85.5,29093.0,77.491,77.491,77.4819,77.491,29093.0
2021-12-27 13:50:00,85.5,85.5,85.49,85.5,26895.0,77.491,77.491,77.4819,77.491,26895.0
2021-12-27 14:00:00,85.5,85.5,85.49,85.5,182007.0,77.491,77.491,77.4819,77.491,182007.0
2021-12-27 14:10:00,85.5,85.5,85.49,85.5,129701.0,77.491,77.491,77.4819,77.491,129701.0
2021-12-27 14:20:00,85.5,85.51,85.49,85.5,50588.0,77.491,77.5,77.4819,77.491,50588.0
2021-12-27 14:30:00,85.51,85.51,85.5,85.5,86537.0,77.5,77.5,77.491,77.491,86537.0
2021-12-27 14:40:00,85.51,85.51,85.5,85.5,48463.0,77.5,77.5,77.491,77.491,48463.0
2021-12-27 14:50:00,85.5,85.51,85.5,85.5,85334.0,77.491,77.5,77.491,77.491,85334.0
2021-12-27 15:00:00,85.5,85.51,85.5,85.51,166668.0,77.491,77.5,77.491,77.5,166668.0
2021-12-27 15:10:00,85.51,85.51,85.5,85.5,35904.0,77.5,77.5,77.491,77.491,35904.0
2021-12-27 15:20:00,85.5,85.51,85.5,85.5,41326.0,77.491,77.5,77.491,77.491,41326.0
2021-12-27 15:30:00,85.5,85.51,85.5,85.51,42119.0,77.491,77.5,77.491,77.5,42119.0
2021-12-27 15:40:00,85.51,85.51,85.5,85.51,89018.0,77.5,77.5,77.491,77.5,89018.0
2021-12-27 15:50:00,85.5,85.51,85.5,85.51,124722.0,77.491,77.5,77.491,77.5,124722.0
2021-12-28 09:30:00,85.51,85.53,85.51,85.52,1025696.0,77.5,77.5182,77.5,77.5091,1025696.0
2021-12-28 09:40:00,85.53,85.53,85.52,85.53,35508.0,77.5182,77.5182,77.5091,77.5182,35508.0
2021-12-28 09:50:00,85.52,85.53,85.52,85.53,27651.0,77.5091,77.5182,77.5091,77.5182,27651.0
2021-12-28 10:00:00,85.53,85.53,85.52,85.52,63746.0,77.5182,77.5182,77.5091,77.5091,63746.0
2021-12-28 10:10:00,85.53,85.53,85.52,85.53,18275.0,77.5182,77.5182,77.5091,77.5182,18275.0
2021-12-28 10:20:00,85.53,85.53,85.52,85.52,33065.0,77.5182,77.5182,77.5091,77.5091,33065.0
2021-12-28 10:30:00,85.52,85.53,85.52,85.53,39523.0,77.5091,77.5182,77.5091,77.5182,39523.0
2021-12-28 10:40:00,85.53,85.53,85.52,85.53,63549.0,77.5182,77.5182,77.5091,77.5182,63549.0
2021-12-28 10:50:00,85.52,85.53,85.52,85.52,39928.0,77.5091,77.5182,77.5091,77.5091,39928.0
2021-12-28 11:00:00,85.53,85.53,85.52,85.53,8352.0,77.5182,77.5182,77.5091,77.5182,8352.0
2021-12-28 11:10:00,85.53,85.53,85.52,85.53,11137.0,77.5182,77.5182,77.5091,77.5182,11137.0
2021-12-28 11:20:00,85.52,85.53,85.52,85.53,7248.0,77.5091,77.5182,77.5091,77.5182,7248.0
2021-12-28 11:30:00,85.52,85.53,85.52,85.52,13626.0,77.5091,77.5182,77.5091,77.5091,13626.0
2021-12-28 11:40:00,85.52,85.53,85.52,85.52,89719.0,77.5091,77.5182,77.5091,77.5091,89719.0
2021-12-28 11:50:00,85.52,85.53,85.52,85.52,121527.0,77.5091,77.5182,77.5091,77.5091,121527.0
2021-12-28 12:00:00,85.53,85.53,85.52,85.52,32091.0,77.5182,77.5182,77.5091,77.5091,32091.0
2021-12-28 12:10:00,85.52,85.53,85.52,85.53,23163.0,77.5091,77.5182,77.5091,77.5182,23163.0
2021-12-28 12:20:00,85.52,85.53,85.52,85.53,9095.0,77.5091,77.5182,77.5091,77.5182,9095.0
2021-12-28 12:30:00,85.53,85.53,85.52,85.52,27553.0,77.5182,77.5182,77.5091,77.5091,27553.0
2021-12-28 12:40:00,85.53,85.53,85.51,85.51,54046.0,77.5182,77.5182,77.5,77.5,54046.0
2021-12-28 12:50:00,85.52,85.52,85.51,85.51,11168.0,77.5091,77.5091,77.5,77.5,11168.0
2021-12-28 13:00:00,85.52,85.52,85.51,85.51,45285.0,77.5091,77.5091,77.5,77.5,45285.0
2021-12-28 13:10:00,85.51,85.52,85.51,85.51,27109.0,77.5,77.5091,77.5,77.5,27109.0
2021-12-28 13:20:00,85.51,85.52,85.51,85.51,38249.0,77.5,77.5091,77.5,77.5,38249.0
2021-12-28 13:30:00,85.51,85.52,85.51,85.52,27355.0,77.5,77.5091,77.5,77.5091,27355.0
2021-12-28 13:40:00,85.51,85.52,85.51,85.51,22641.0,77.5,77.5091,77.5,77.5,22641.0
2021-12-28 13:50:00,85.52,85.52,85.51,85.51,35905.0,77.5091,77.5091,77.5,77.5,35905.0
2021-12-28 14:00:00,85.52,85.52,85.51,85.52,12597.0,77.5091,77.5091,77.5,77.5091,12597.0
2021-12-28 14:10:00,85.52,85.52,85.51,85.51,14589.0,77.5091,77.5091,77.5,77.5,14589.0
2021-12-28 14:20:00,85.52,85.52,85.51,85.52,6714.0,77.5091,77.5091,77.5,77.5091,6714.0
2021-12-28 14:30:00,85.52,85.52,85.51,85.52,109676.0,77.5091,77.5091,77.5,77.5091,109676.0
2021-12-28 14:40:00,85.51,85.52,85.51,85.52,138308.0,77.5,77.5091,77.5,77.5091,138308.0
2021-12-28 14:50:00,85.52,85.52,85.51,85.51,51279.0,77.5091,77.5091,77.5,77.5,51279.0
2021-12-28 15:00:00,85.52,85.52,85.51,85.52,26788.0,77.5091,77.5091,77.5,77.5091,26788.0
2021-12-28 15:10:00,85.52,85.52,85.51,85.52,51248.0,77.5091,77.5091,77.5,77.5091,51248.0
2021-12-28 15:20:00,85.52,85.52,85.51,85.52,19307.0,77.5091,77.5091,77.5,77.5091,19307.0
2021-12-28 15:30:00,85.51,85.52,85.51,85.51,72835.0,77.5,77.5091,77.5,77.5,72835.0
2021-12-28 15:40:00,85.51,85.52,85.51,85.51,75161.0,77.5,77.5091,77.5,77.5,75161.0
2021-12-28 15:50:00,85.51,85.52,85.5,85.51,171935.0,77.5,77.5091,77.491,77.5,171935.0
2021-12-29 09:30:00,85.5,85.51,85.5,85.51,287158.0,77.491,77.5,77.491,77.5,287158.0
2021-12-29 09:40:00,85.5,85.51,85.5,85.5,42686.0,77.491,77.5,77.491,77.491,42686.0
2021-12-29 09:50:00,85.51,85.51,85.5,85.5,42973.0,77.5,77.5,77.491,77.491,42973.0
2021-12-29 10:00:00,85.51,85.51,85.5,85.51,106009.0,77.5,77.5,77.491,77.5,106009.0
2021-12-29 10:10:00,85.51,85.51,85.5,85.51,70734.0,77.5,77.5,77.491,77.5,70734.0
2021-12-29 10:20:00,85.51,85.51,85.5,85.51,207298.0,77.5,77.5,77.491,77.5,207298.0
2021-12-29 10:30:00,85.51,85.52,85.5,85.52,478651.0,77.5,77.5091,77.491,77.5091,478651.0
2021-12-29 10:40:00,85.51,85.52,85.51,85.52,21305.0,77.5,77.5091,77.5,77.5091,21305.0
2021-12-29 10:50:00,85.52,85.52,85.51,85.51,34009.0,77.5091,77.5091,77.5,77.5,34009.0
2021-12-29 11:00:00,85.52,85.52,85.51,85.51,140671.0,77.5091,77.5091,77.5,77.5,140671.0
2021-12-29 11:10:00,85.52,85.52,85.5,85.5,41814.0,77.5091,77.5091,77.491,77.491,41814.0
2021-12-29 11:20:00,85.5,85.51,85.49,85.5,127549.0,77.491,77.5,77.4819,77.491,127549.0
2021-12-29 11:30:00,85.5,85.5,85.49,85.5,35456.0,77.491,77.491,77.4819,77.491,35456.0
2021-12-29 11:40:00,85.5,85.5,85.49,85.5,35031.0,77.491,77.491,77.4819,77.491,35031.0
2021-12-29 11:50:00,85.5,85.5,85.49,85.5,132082.0,77.491,77.491,77.4819,77.491,132082.0
2021-12-29 12:00:00,85.5,85.51,85.49,85.51,31279.0,77.491,77.5,77.4819,77.5,31279.0
2021-12-29 12:10:00,85.51,85.52,85.5,85.52,22322.0,77.5,77.5091,77.491,77.5091,22322.0
2021-12-29 12:20:00,85.52,85.52,85.51,85.52,16813.0,77.5091,77.5091,77.5,77.5091,16813.0
2021-12-29 12:30:00,85.52,85.52,85.51,85.52,55459.0,77.5091,77.5091,77.5,77.5091,55459.0
2021-12-29 12:40:00,85.52,85.52,85.51,85.52,34811.0,77.5091,77.5091,77.5,77.5091,34811.0
2021-12-29 12:50:00,85.52,85.52,85.5,85.5,66299.0,77.5091,77.5091,77.491,77.491,66299.0
2021-12-29 13:00:00,85.5,85.51,85.5,85.51,58043.0,77.491,77.5,77.491,77.5,58043.0
2021-12-29 13:10:00,85.5,85.5,85.49,85.5,146654.0,77.491,77.491,77.4819,77.491,146654.0
2021-12-29 13:20:00,85.5,85.5,85.49,85.5,17504.0,77.491,77.491,77.4819,77.491,17504.0
2021-12-29 13:30:00,85.5,85.5,85.49,85.5,25529.0,77.491,77.491,77.4819,77.491,25529.0
2021-12-29 13:40:00,85.5,85.5,85.49,85.5,19318.0,77.491,77.491,77.4819,77.491,19318.0
2021-12-29 13:50:00,85.5,85.5,85.49,85.5,34563.0,77.491,77.491,77.4819,77.491,34563.0
2021-12-29 14:00:00,85.5,85.51,85.49,85.51,118471.0,77.491,77.5,77.4819,77.5,118471.0
2021-12-29 14:10:00,85.5,85.51,85.5,85.51,30728.0,77.491,77.5,77.491,77.5,30728.0
2021-12-29 14:20:00,85.51,85.51,85.5,85.5,27284.0,77.5,77.5,77.491,77.491,27284.0
2021-12-29 14:30:00,85.51,85.51,85.5,85.51,15180.0,77.5,77.5,77.491,77.5,15180.0
2021-12-29 14:40:00,85.51,85.51,85.5,85.51,28838.0,77.5,77.5,77.491,77.5,28838.0
2021-12-29 14:50:00,85.51,85.51,85.5,85.51,52929.0,77.5,77.5,77.491,77.5,52929.0
2021-12-29 15:00:00,85.51,85.51,85.5,85.51,25507.0,77.5,77.5,77.491,77.5,25507.0
2021-12-29 15:10:00,85.5,85.51,85.5,85.51,13740.0,77.491,77.5,77.491,77.5,13740.0
2021-12-29 15:20:00,85.51,85.51,85.5,85.51,23077.0,77.5,77.5,77.491,77.5,23077.0
2021-12-29 15:30:00,85.51,85.51,85.5,85.51,49835.0,77.5,77.5,77.491,77.5,49835.0
2021-12-29 15:40:00,85.51,85.51,85.5,85.5,45955.0,77.5,77.5,77.491,77.491,45955.0
2021-12-29 15:50:00,85.51,85.51,85.5,85.51,114190.0,77.5,77.5,77.491,77.5,114190.0
2021-12-30 09:30:00,85.51,85.52,85.51,85.51,97885.0,77.5,77.5091,77.5,77.5,97885.0
2021-12-30 09:40:00,85.52,85.52,85.5,85.51,35159.0,77.5091,77.5091,77.491,77.5,35159.0
2021-12-30 09:50:00,85.51,85.51,85.5,85.51,43878.0,77.5,77.5,77.491,77.5,43878.0
2021-12-30 10:00:00,85.51,85.51,85.5,85.51,22055.0,77.5,77.5,77.491,77.5,22055.0
2021-12-30 10:10:00,85.51,85.51,85.5,85.51,48859.0,77.5,77.5,77.491,77.5,48859.0
2021-12-30 10:20:00,85.51,85.51,85.5,85.51,90460.0,77.5,77.5,77.491,77.5,90460.0
2021-12-30 10:30:00,85.51,85.52,85.5,85.52,90673.0,77.5,77.5091,77.491,77.5091,90673.0
2021-12-30 10:40:00,85.52,85.52,85.51,85.51,40240.0,77.5091,77.5091,77.5,77.5,40240.0
2021-12-30 10:50:00,85.52,85.52,85.51,85.52,25358.0,77.5091,77.5091,77.5,77.5091,25358.0
2021-12-30 11:00:00,85.52,85.52,85.51,85.52,21966.0,77.5091,77.5091,77.5,77.5091,21966.0
2021-12-30 11:10:00,85.52,85.53,85.51,85.53,25812.0,77.5091,77.5182,77.5,77.5182,25812.0
2021-12-30 11:20:00,85.53,85.53,85.52,85.53,18742.0,77.5182,77.5182,77.5091,77.5182,18742.0
2021-12-30 11:30:00,85.53,85.53,85.52,85.53,12774.0,77.5182,77.5182,77.5091,77.5182,12774.0
2021-12-30 11:40:00,85.53,85.53,85.52,85.53,30440.0,77.5182,77.5182,77.5091,77.5182,30440.0
2021-12-30 11:50:00,85.53,85.53,85.52,85.53,7006.0,77.5182,77.5182,77.5091,77.5182,7006.0
2021-12-30 12:00:00,85.53,85.53,85.52,85.53,12852.0,77.5182,77.5182,77.5091,77.5182,12852.0
2021-12-30 12:10:00,85.53,85.53,85.52,85.53,5901.0,77.5182,77.5182,77.5091,77.5182,5901.0
2021-12-30 12:20:00,85.53,85.53,85.52,85.53,10471.0,77.5182,77.5182,77.5091,77.5182,10471.0
2021-12-30 12:30:00,85.53,85.53,85.52,85.52,15425.0,77.5182,77.5182,77.5091,77.5091,15425.0
2021-12-30 12:40:00,85.53,85.53,85.52,85.53,17674.0,77.5182,77.5182,77.5091,77.5182,17674.0
2021-12-30 12:50:00,85.53,85.53,85.52,85.53,17927.0,77.5182,77.5182,77.5091,77.5182,17927.0
2021-12-30 13:00:00,85.53,85.53,85.52,85.53,47688.0,77.5182,77.5182,77.5091,77.5182,47688.0
2021-12-30 13:10:00,85.53,85.53,85.52,85.53,15945.0,77.5182,77.5182,77.5091,77.5182,15945.0
2021-12-30 13:20:00,85.53,85.53,85.52,85.52,15292.0,77.5182,77.5182,77.5091,77.5091,15292.0
2021-12-30 13:30:00,85.53,85.53,85.52,85.53,39646.0,77.5182,77.5182,77.5091,77.5182,39646.0
2021-12-30 13:40:00,85.53,85.53,85.52,85.53,29774.0,77.5182,77.5182,77.5091,77.5182,29774.0
2021-12-30 13:50:00,85.53,85.53,85.52,85.53,38156.0,77.5182,77.5182,77.5091,77.5182,38156.0
2021-12-30 14:00:00,85.53,85.53,85.52,85.53,65572.0,77.5182,77.5182,77.5091,77.5182,65572.0
2021-12-30 14:10:00,85.53,85.53,85.52,85.53,23691.0,77.5182,77.5182,77.5091,77.5182,23691.0
2021-12-30 14:20:00,85.53,85.53,85.52,85.53,41605.0,77.5182,77.5182,77.5091,77.5182,41605.0
2021-12-30 14:30:00,85.53,85.53,85.52,85.53,15061.0,77.5182,77.5182,77.5091,77.5182,15061.0
2021-12-30 14:40:00,85.53,85.53,85.52,85.53,53322.0,77.5182,77.5182,77.5091,77.5182,53322.0
2021-12-30 14:50:00,85.53,85.53,85.52,85.53,30543.0,77.5182,77.5182,77.5091,77.5182,30543.0
2021-12-30 15:00:00,85.53,85.53,85.52,85.53,22192.0,77.5182,77.5182,77.5091,77.5182,22192.0
2021-12-30 15:10:00,85.53,85.53,85.52,85.53,25675.0,77.5182,77.5182,77.5091,77.5182,25675.0
2021-12-30 15:20:00,85.53,85.53,85.52,85.53,8112.0,77.5182,77.5182,77.5091,77.5182,8112.0
2021-12-30 15:30:00,85.53,85.53,85.52,85.53,43146.0,77.5182,77.5182,77.5091,77.5182,43146.0
2021-12-30 15:40:00,85.53,85.53,85.52,85.53,28612.0,77.5182,77.5182,77.5091,77.5182,28612.0
2021-12-30 15:50:00,85.53,85.54,85.52,85.54,118564.0,77.5182,77.5272,77.5091,77.5272,118564.0
2021-12-31 09:30:00,85.56,85.56,85.55,85.55,57201.0,77.5454,77.5454,77.5363,77.5363,57201.0
2021-12-31 09:40:00,85.56,85.57,85.55,85.56,95193.0,77.5454,77.5544,77.5363,77.5454,95193.0
2021-12-31 09:50:00,85.56,85.57,85.55,85.56,118116.0,77.5454,77.5544,77.5363,77.5454,118116.0
2021-12-31 10:00:00,85.56,85.56,85.55,85.56,44440.0,77.5454,77.5454,77.5363,77.5454,44440.0
2021-12-31 10:10:00,85.56,85.56,85.55,85.55,18585.0,77.5454,77.5454,77.5363,77.5363,18585.0
2021-12-31 10:20:00,85.56,85.56,85.55,85.56,34378.0,77.5454,77.5454,77.5363,77.5454,34378.0
2021-12-31 10:30:00,85.56,85.56,85.55,85.56,17739.0,77.5454,77.5454,77.5363,77.5454,17739.0
2021-12-31 10:40:00,85.56,85.56,85.55,85.56,15585.0,77.5454,77.5454,77.5363,77.5454,15585.0
2021-12-31 10:50:00,85.56,85.56,85.55,85.55,33739.0,77.5454,77.5454,77.5363,77.5363,33739.0
2021-12-31 11:00:00,85.55,85.56,85.55,85.56,111990.0,77.5363,77.5454,77.5363,77.5454,111990.0
2021-12-31 11:10:00,85.55,85.56,85.55,85.55,109835.0,77.5363,77.5454,77.5363,77.5363,109835.0
2021-12-31 11:20:00,85.55,85.56,85.54,85.55,46384.0,77.5363,77.5454,77.5272,77.5363,46384.0
2021-12-31 11:30:00,85.54,85.55,85.54,85.55,61181.0,77.5272,77.5363,77.5272,77.5363,61181.0
2021-12-31 11:40:00,85.55,85.56,85.54,85.56,54268.0,77.5363,77.5454,77.5272,77.5454,54268.0
2021-12-31 11:50:00,85.55,85.56,85.55,85.56,31540.0,77.5363,77.5454,77.5363,77.5454,31540.0
2021-12-31 12:00:00,85.56,85.56,85.55,85.56,13536.0,77.5454,77.5454,77.5363,77.5454,13536.0
2021-12-31 12:10:00,85.55,85.56,85.55,85.56,32729.0,77.5363,77.5454,77.5363,77.5454,32729.0
2021-12-31 12:20:00,85.55,85.56,85.55,85.56,12000.0,77.5363,77.5454,77.5363,77.5454,12000.0
2021-12-31 12:30:00,85.55,85.56,85.55,85.56,16824.0,77.5363,77.5454,77.5363,77.5454,16824.0
2021-12-31 12:40:00,85.56,85.56,85.55,85.56,16959.0,77.5454,77.5454,77.5363,77.5454,16959.0
2021-12-31 12:50:00,85.56,85.56,85.54,85.54,67846.0,77.5454,77.5454,77.5272,77.5272,67846.0
2021-12-31 13:00:00,85.54,85.55,85.53,85.54,22829.0,77.5272,77.5363,77.5182,77.5272,22829.0
2021-12-31 13:10:00,85.54,85.54,85.53,85.54,17526.0,77.5272,77.5272,77.5182,77.5272,17526.0
2021-12-31 13:20:00,85.54,85.54,85.53,85.54,9808.0,77.5272,77.5272,77.5182,77.5272,9808.0
2021-12-31 13:30:00,85.54,85.54,85.53,85.54,86287.0,77.5272,77.5272,77.5182,77.5272,86287.0
2021-12-31 13:40:00,85.54,85.54,85.53,85.54,119403.0,77.5272,77.5272,77.5182,77.5272,119403.0
2021-12-31 13:50:00,85.54,85.54,85.53,85.54,158599.0,77.5272,77.5272,77.5182,77.5272,158599.0
2021-12-31 14:00:00,85.54,85.54,85.53,85.54,21905.0,77.5272,77.5272,77.5182,77.5272,21905.0
2021-12-31 14:10:00,85.54,85.54,85.53,85.54,15236.0,77.5272,77.5272,77.5182,77.5272,15236.0
2021-12-31 14:20:00,85.54,85.54,85.52,85.53,152106.0,77.5272,77.5272,77.5091,77.5182,152106.0
2021-12-31 14:30:00,85.53,85.53,85.52,85.53,15281.0,77.5182,77.5182,77.5091,77.5182,15281.0
2021-12-31 14:40:00,85.53,85.53,85.52,85.53,9853.0,77.5182,77.5182,77.5091,77.5182,9853.0
2021-12-31 14:50:00,85.52,85.53,85.52,85.52,10761.0,77.5091,77.5182,77.5091,77.5091,10761.0
2021-12-31 15:00:00,85.52,85.53,85.52,85.53,32953.0,77.5091,77.5182,77.5091,77.5182,32953.0
2021-12-31 15:10:00,85.53,85.53,85.52,85.53,24889.0,77.5182,77.5182,77.5091,77.5182,24889.0
2021-12-31 15:20:00,85.52,85.53,85.51,85.51,39998.0,77.5091,77.5182,77.5,77.5,39998.0
2021-12-31 15:30:00,85.51,85.52,85.51,85.51,18979.0,77.5,77.5091,77.5,77.5,18979.0
2021-12-31 15:40:00,85.51,85.53,85.51,85.53,57025.0,77.5,77.5182,77.5,77.5182,57025.0
2021-12-31 15:50:00,85.53,85.54,85.52,85.54,295923.0,77.5182,77.5272,77.5091,77.5272,295923.0
2022-01-03 09:30:00,85.45,85.45,85.43,85.44,431769.0,77.4457,77.4457,77.4275,77.4366,431769.0
2022-01-03 09:40:00,85.43,85.44,85.42,85.44,182984.0,77.4275,77.4366,77.4185,77.4366,182984.0
2022-01-03 09:50:00,85.44,85.44,85.42,85.42,133065.0,77.4366,77.4366,77.4185,77.4185,133065.0
2022-01-03 10:00:00,85.42,85.44,85.42,85.44,49721.0,77.4185,77.4366,77.4185,77.4366,49721.0
2022-01-03 10:10:00,85.44,85.44,85.43,85.43,28441.0,77.4366,77.4366,77.4275,77.4275,28441.0
2022-01-03 10:20:00,85.44,85.44,85.43,85.44,38800.0,77.4366,77.4366,77.4275,77.4366,38800.0
2022-01-03 10:30:00,85.43,85.45,85.43,85.45,120701.0,77.4275,77.4457,77.4275,77.4457,120701.0
2022-01-03 10:40:00,85.45,85.45,85.44,85.45,262372.0,77.4457,77.4457,77.4366,77.4457,262372.0
2022-01-03 10:50:00,85.45,85.45,85.44,85.45,68164.0,77.4457,77.4457,77.4366,77.4457,68164.0
2022-01-03 11:00:00,85.45,85.45,85.44,85.45,40334.0,77.4457,77.4457,77.4366,77.4457,40334.0
2022-01-03 11:10:00,85.45,85.45,85.44,85.45,66412.0,77.4457,77.4457,77.4366,77.4457,66412.0
2022-01-03 11:20:00,85.45,85.45,85.44,85.45,160175.0,77.4457,77.4457,77.4366,77.4457,160175.0
2022-01-03 11:30:00,85.45,85.45,85.44,85.45,67846.0,77.4457,77.4457,77.4366,77.4457,67846.0
2022-01-03 11:40:00,85.45,85.46,85.44,85.46,338923.0,77.4457,77.4547,77.4366,77.4547,338923.0
2022-01-03 11:50:00,85.45,85.46,85.45,85.45,215958.0,77.4457,77.4547,77.4457,77.4457,215958.0
2022-01-03 12:00:00,85.45,85.46,85.45,85.45,28256.0,77.4457,77.4547,77.4457,77.4457,28256.0
2022-01-03 12:10:00,85.45,85.46,85.45,85.45,25778.0,77.4457,77.4547,77.4457,77.4457,25778.0
2022-01-03 12:20:00,85.45,85.46,85.45,85.45,34492.0,77.4457,77.4547,77.4457,77.4457,34492.0
2022-01-03 12:30:00,85.45,85.46,85.45,85.46,16700.0,77.4457,77.4547,77.4457,77.4547,16700.0
2022-01-03 12:40:00,85.46,85.46,85.45,85.45,23966.0,77.4547,77.4547,77.4457,77.4457,23966.0
2022-01-03 12:50:00,85.45,85.46,85.45,85.46,18163.0,77.4457,77.4547,77.4457,77.4547,18163.0
2022-01-03 13:00:00,85.46,85.46,85.45,85.46,25303.0,77.4547,77.4547,77.4457,77.4547,25303.0
2022-01-03 13:10:00,85.46,85.46,85.45,85.45,9048.0,77.4547,77.4547,77.4457,77.4457,9048.0
2022-01-03 13:20:00,85.46,85.46,85.45,85.45,137857.0,77.4547,77.4547,77.4457,77.4457,137857.0
2022-01-03 13:30:00,85.46,85.46,85.45,85.45,23501.0,77.4547,77.4547,77.4457,77.4457,23501.0
2022-01-03 13:40:00,85.45,85.46,85.45,85.46,31260.0,77.4457,77.4547,77.4457,77.4547,31260.0
2022-01-03 13:50:00,85.46,85.46,85.45,85.45,20821.0,77.4547,77.4547,77.4457,77.4457,20821.0
2022-01-03 14:00:00,85.46,85.46,85.45,85.45,785613.0,77.4547,77.4547,77.4457,77.4457,785613.0
2022-01-03 14:10:00,85.45,85.46,85.45,85.45,405308.0,77.4457,77.4547,77.4457,77.4457,405308.0
2022-01-03 14:20:00,85.46,85.46,85.45,85.45,20349.0,77.4547,77.4547,77.4457,77.4457,20349.0
2022-01-03 14:30:00,85.46,85.46,85.45,85.45,57275.0,77.4547,77.4547,77.4457,77.4457,57275.0
2022-01-03 14:40:00,85.45,85.46,85.45,85.45,49195.0,77.4457,77.4547,77.4457,77.4457,49195.0
2022-01-03 14:50:00,85.45,85.46,85.44,85.45,84250.0,77.4457,77.4547,77.4366,77.4457,84250.0
2022-01-03 15:00:00,85.45,85.45,85.44,85.45,33726.0,77.4457,77.4457,77.4366,77.4457,33726.0
2022-01-03 15:10:00,85.44,85.45,85.44,85.45,99871.0,77.4366,77.4457,77.4366,77.4457,99871.0
2022-01-03 15:20:00,85.44,85.45,85.44,85.45,71939.0,77.4366,77.4457,77.4366,77.4457,71939.0
2022-01-03 15:30:00,85.45,85.46,85.44,85.45,125319.0,77.4457,77.4547,77.4366,77.4457,125319.0
2022-01-03 15:40:00,85.45,85.46,85.45,85.45,69303.0,77.4457,77.4547,77.4457,77.4457,69303.0
2022-01-03 15:50:00,85.45,85.46,85.44,85.44,242390.0,77.4457,77.4547,77.4366,77.4366,242390.0
2022-01-04 09:30:00,85.44,85.45,85.44,85.45,90409.0,77.4366,77.4457,77.4366,77.4457,90409.0
2022-01-04 09:40:00,85.45,85.46,85.44,85.45,29286.0,77.4457,77.4547,77.4366,77.4457,29286.0
2022-01-04 09:50:00,85.45,85.46,85.45,85.45,45191.0,77.4457,77.4547,77.4457,77.4457,45191.0
2022-01-04 10:00:00,85.45,85.47,85.45,85.45,40484.0,77.4457,77.4638,77.4457,77.4457,40484.0
2022-01-04 10:10:00,85.46,85.48,85.45,85.48,54003.0,77.4547,77.4729,77.4457,77.4729,54003.0
2022-01-04 10:20:00,85.48,85.48,85.47,85.48,44662.0,77.4729,77.4729,77.4638,77.4729,44662.0
2022-01-04 10:30:00,85.48,85.48,85.47,85.48,63691.0,77.4729,77.4729,77.4638,77.4729,63691.0
2022-01-04 10:40:00,85.47,85.48,85.47,85.47,38917.0,77.4638,77.4729,77.4638,77.4638,38917.0
2022-01-04 10:50:00,85.47,85.48,85.47,85.47,68197.0,77.4638,77.4729,77.4638,77.4638,68197.0
2022-01-04 11:00:00,85.48,85.49,85.47,85.48,46399.0,77.4729,77.4819,77.4638,77.4729,46399.0
2022-01-04 11:10:00,85.48,85.49,85.48,85.48,44876.0,77.4729,77.4819,77.4729,77.4729,44876.0
2022-01-04 11:20:00,85.48,85.49,85.48,85.48,20162.0,77.4729,77.4819,77.4729,77.4729,20162.0
2022-01-04 11:30:00,85.48,85.49,85.47,85.48,48640.0,77.4729,77.4819,77.4638,77.4729,48640.0
2022-01-04 11:40:00,85.47,85.48,85.46,85.47,20584.0,77.4638,77.4729,77.4547,77.4638,20584.0
2022-01-04 11:50:00,85.47,85.47,85.46,85.47,19811.0,77.4638,77.4638,77.4547,77.4638,19811.0
2022-01-04 12:00:00,85.47,85.47,85.46,85.47,63413.0,77.4638,77.4638,77.4547,77.4638,63413.0
2022-01-04 12:10:00,85.47,85.47,85.46,85.47,19370.0,77.4638,77.4638,77.4547,77.4638,19370.0
2022-01-04 12:20:00,85.47,85.47,85.46,85.47,37550.0,77.4638,77.4638,77.4547,77.4638,37550.0
2022-01-04 12:30:00,85.47,85.48,85.47,85.47,89726.0,77.4638,77.4729,77.4638,77.4638,89726.0
2022-01-04 12:40:00,85.47,85.48,85.47,85.47,115536.0,77.4638,77.4729,77.4638,77.4638,115536.0
2022-01-04 12:50:00,85.47,85.48,85.47,85.48,20924.0,77.4638,77.4729,77.4638,77.4729,20924.0
2022-01-04 13:00:00,85.48,85.48,85.47,85.48,25262.0,77.4729,77.4729,77.4638,77.4729,25262.0
2022-01-04 13:10:00,85.48,85.49,85.47,85.48,49685.0,77.4729,77.4819,77.4638,77.4729,49685.0
2022-01-04 13:20:00,85.48,85.49,85.47,85.48,35001.0,77.4729,77.4819,77.4638,77.4729,35001.0
2022-01-04 13:30:00,85.47,85.48,85.47,85.48,31555.0,77.4638,77.4729,77.4638,77.4729,31555.0
2022-01-04 13:40:00,85.48,85.48,85.47,85.48,104086.0,77.4729,77.4729,77.4638,77.4729,104086.0
2022-01-04 13:50:00,85.47,85.48,85.47,85.48,151202.0,77.4638,77.4729,77.4638,77.4729,151202.0
2022-01-04 14:00:00,85.48,85.48,85.47,85.48,44976.0,77.4729,77.4729,77.4638,77.4729,44976.0
2022-01-04 14:10:00,85.48,85.48,85.47,85.48,43353.0,77.4729,77.4729,77.4638,77.4729,43353.0
2022-01-04 14:20:00,85.48,85.48,85.47,85.48,62778.0,77.4729,77.4729,77.4638,77.4729,62778.0
2022-01-04 14:30:00,85.48,85.48,85.47,85.48,89002.0,77.4729,77.4729,77.4638,77.4729,89002.0
2022-01-04 14:40:00,85.47,85.48,85.47,85.47,30442.0,77.4638,77.4729,77.4638,77.4638,30442.0
2022-01-04 14:50:00,85.47,85.48,85.47,85.48,197724.0,77.4638,77.4729,77.4638,77.4729,197724.0
2022-01-04 15:00:00,85.48,85.48,85.47,85.48,21234.0,77.4729,77.4729,77.4638,77.4729,21234.0
2022-01-04 15:10:00,85.48,85.48,85.47,85.48,116000.0,77.4729,77.4729,77.4638,77.4729,116000.0
2022-01-04 15:20:00,85.48,85.48,85.47,85.48,57649.0,77.4729,77.4729,77.4638,77.4729,57649.0
2022-01-04 15:30:00,85.48,85.49,85.47,85.48,197429.0,77.4729,77.4819,77.4638,77.4729,197429.0
2022-01-04 15:40:00,85.48,85.49,85.48,85.48,38072.0,77.4729,77.4819,77.4729,77.4729,38072.0
2022-01-04 15:50:00,85.48,85.49,85.48,85.48,127817.0,77.4729,77.4819,77.4729,77.4729,127817.0
2022-01-05 09:30:00,85.45,85.46,85.44,85.45,46097.0,77.4457,77.4547,77.4366,77.4457,46097.0
2022-01-05 09:40:00,85.45,85.45,85.44,85.45,15520.0,77.4457,77.4457,77.4366,77.4457,15520.0
2022-01-05 09:50:00,85.45,85.46,85.44,85.45,95656.0,77.4457,77.4547,77.4366,77.4457,95656.0
2022-01-05 10:00:00,85.45,85.46,85.44,85.45,29209.0,77.4457,77.4547,77.4366,77.4457,29209.0
2022-01-05 10:10:00,85.45,85.45,85.44,85.45,6798.0,77.4457,77.4457,77.4366,77.4457,6798.0
2022-01-05 10:20:00,85.45,85.45,85.44,85.45,13081.0,77.4457,77.4457,77.4366,77.4457,13081.0
2022-01-05 10:30:00,85.45,85.45,85.44,85.44,15775.0,77.4457,77.4457,77.4366,77.4366,15775.0
2022-01-05 10:40:00,85.44,85.45,85.43,85.44,39182.0,77.4366,77.4457,77.4275,77.4366,39182.0
2022-01-05 10:50:00,85.44,85.44,85.43,85.43,12078.0,77.4366,77.4366,77.4275,77.4275,12078.0
2022-01-05 11:00:00,85.43,85.44,85.43,85.44,15639.0,77.4275,77.4366,77.4275,77.4366,15639.0
2022-01-05 11:10:00,85.43,85.44,85.42,85.42,34417.0,77.4275,77.4366,77.4185,77.4185,34417.0
2022-01-05 11:20:00,85.42,85.43,85.41,85.42,27035.0,77.4185,77.4275,77.4094,77.4185,27035.0
2022-01-05 11:30:00,85.42,85.43,85.41,85.43,47087.0,77.4185,77.4275,77.4094,77.4275,47087.0
2022-01-05 11:40:00,85.43,85.43,85.42,85.43,7359.0,77.4275,77.4275,77.4185,77.4275,7359.0
2022-01-05 11:50:00,85.43,85.44,85.42,85.44,13414.0,77.4275,77.4366,77.4185,77.4366,13414.0
2022-01-05 12:00:00,85.44,85.44,85.43,85.44,23954.0,77.4366,77.4366,77.4275,77.4366,23954.0
2022-01-05 12:10:00,85.44,85.44,85.42,85.42,28784.0,77.4366,77.4366,77.4185,77.4185,28784.0
2022-01-05 12:20:00,85.42,85.43,85.42,85.42,11435.0,77.4185,77.4275,77.4185,77.4185,11435.0
2022-01-05 12:30:00,85.42,85.43,85.42,85.42,28682.0,77.4185,77.4275,77.4185,77.4185,28682.0
2022-01-05 12:40:00,85.42,85.43,85.42,85.42,30522.0,77.4185,77.4275,77.4185,77.4185,30522.0
2022-01-05 12:50:00,85.42,85.43,85.42,85.43,17157.0,77.4185,77.4275,77.4185,77.4275,17157.0
2022-01-05 13:00:00,85.43,85.43,85.42,85.43,17691.0,77.4275,77.4275,77.4185,77.4275,17691.0
2022-01-05 13:10:00,85.43,85.43,85.42,85.43,35188.0,77.4275,77.4275,77.4185,77.4275,35188.0
2022-01-05 13:20:00,85.43,85.43,85.42,85.43,25161.0,77.4275,77.4275,77.4185,77.4275,25161.0
2022-01-05 13:30:00,85.43,85.43,85.42,85.43,37406.0,77.4275,77.4275,77.4185,77.4275,37406.0
2022-01-05 13:40:00,85.42,85.43,85.42,85.42,21675.0,77.4185,77.4275,77.4185,77.4185,21675.0
2022-01-05 13:50:00,85.42,85.43,85.41,85.42,68568.0,77.4185,77.4275,77.4094,77.4185,68568.0
2022-01-05 14:00:00,85.42,85.42,85.38,85.4,38098.0,77.4185,77.4185,77.3822,77.4004,38098.0
2022-01-05 14:10:00,85.39,85.4,85.37,85.39,70305.0,77.3913,77.4004,77.3732,77.3913,70305.0
2022-01-05 14:20:00,85.4,85.41,85.39,85.4,76761.0,77.4004,77.4094,77.3913,77.4004,76761.0
2022-01-05 14:30:00,85.4,85.4,85.37,85.38,70304.0,77.4004,77.4004,77.3732,77.3822,70304.0
2022-01-05 14:40:00,85.38,85.4,85.38,85.39,66598.0,77.3822,77.4004,77.3822,77.3913,66598.0
2022-01-05 14:50:00,85.39,85.4,85.37,85.38,135720.0,77.3913,77.4004,77.3732,77.3822,135720.0
2022-01-05 15:00:00,85.38,85.38,85.37,85.38,208670.0,77.3822,77.3822,77.3732,77.3822,208670.0
2022-01-05 15:10:00,85.38,85.38,85.37,85.38,266836.0,77.3822,77.3822,77.3732,77.3822,266836.0
2022-01-05 15:20:00,85.38,85.38,85.37,85.38,88612.0,77.3822,77.3822,77.3732,77.3822,88612.0
2022-01-05 15:30:00,85.38,85.38,85.37,85.38,184041.0,77.3822,77.3822,77.3732,77.3822,184041.0
2022-01-05 15:40:00,85.37,85.39,85.37,85.38,421900.0,77.3732,77.3913,77.3732,77.3822,421900.0
2022-01-05 15:50:00,85.38,85.39,85.38,85.39,202597.0,77.3822,77.3913,77.3822,77.3913,202597.0
2022-01-06 09:30:00,85.33,85.34,85.33,85.33,119726.0,77.3369,77.346,77.3369,77.3369,119726.0
2022-01-06 09:40:00,85.33,85.34,85.32,85.34,39920.0,77.3369,77.346,77.3278,77.346,39920.0
2022-01-06 09:50:00,85.34,85.34,85.32,85.33,66316.0,77.346,77.346,77.3278,77.3369,66316.0
2022-01-06 10:00:00,85.33,85.33,85.31,85.31,70244.0,77.3369,77.3369,77.3188,77.3188,70244.0
2022-01-06 10:10:00,85.31,85.32,85.31,85.31,31679.0,77.3188,77.3278,77.3188,77.3188,31679.0
2022-01-06 10:20:00,85.31,85.32,85.31,85.31,46521.0,77.3188,77.3278,77.3188,77.3188,46521.0
2022-01-06 10:30:00,85.31,85.32,85.31,85.31,61772.0,77.3188,77.3278,77.3188,77.3188,61772.0
2022-01-06 10:40:00,85.31,85.32,85.31,85.31,42231.0,77.3188,77.3278,77.3188,77.3188,42231.0
2022-01-06 10:50:00,85.32,85.32,85.31,85.31,121035.0,77.3278,77.3278,77.3188,77.3188,121035.0
2022-01-06 11:00:00,85.31,85.32,85.31,85.31,53409.0,77.3188,77.3278,77.3188,77.3188,53409.0
2022-01-06 11:10:00,85.31,85.32,85.31,85.31,22627.0,77.3188,77.3278,77.3188,77.3188,22627.0
2022-01-06 11:20:00,85.31,85.32,85.31,85.32,18789.0,77.3188,77.3278,77.3188,77.3278,18789.0
2022-01-06 11:30:00,85.31,85.32,85.31,85.31,30159.0,77.3188,77.3278,77.3188,77.3188,30159.0
2022-01-06 11:40:00,85.31,85.32,85.31,85.31,32618.0,77.3188,77.3278,77.3188,77.3188,32618.0
2022-01-06 11:50:00,85.31,85.32,85.3,85.31,41041.0,77.3188,77.3278,77.3097,77.3188,41041.0
2022-01-06 12:00:00,85.31,85.31,85.3,85.31,72192.0,77.3188,77.3188,77.3097,77.3188,72192.0
2022-01-06 12:10:00,85.31,85.31,85.3,85.31,27060.0,77.3188,77.3188,77.3097,77.3188,27060.0
2022-01-06 12:20:00,85.31,85.31,85.3,85.3,15198.0,77.3188,77.3188,77.3097,77.3097,15198.0
2022-01-06 12:30:00,85.3,85.31,85.3,85.31,18908.0,77.3097,77.3188,77.3097,77.3188,18908.0
2022-01-06 12:40:00,85.31,85.31,85.3,85.3,18425.0,77.3188,77.3188,77.3097,77.3097,18425.0
2022-01-06 12:50:00,85.3,85.31,85.29,85.3,19395.0,77.3097,77.3188,77.3007,77.3097,19395.0
2022-01-06 13:00:00,85.3,85.3,85.29,85.3,5643.0,77.3097,77.3097,77.3007,77.3097,5643.0
2022-01-06 13:10:00,85.3,85.3,85.29,85.3,43175.0,77.3097,77.3097,77.3007,77.3097,43175.0
2022-01-06 13:20:00,85.3,85.3,85.29,85.3,62576.0,77.3097,77.3097,77.3007,77.3097,62576.0
2022-01-06 13:30:00,85.3,85.3,85.29,85.29,15144.0,77.3097,77.3097,77.3007,77.3007,15144.0
2022-01-06 13:40:00,85.29,85.3,85.29,85.29,22347.0,77.3007,77.3097,77.3007,77.3007,22347.0
2022-01-06 13:50:00,85.3,85.3,85.29,85.29,36731.0,77.3097,77.3097,77.3007,77.3007,36731.0
2022-01-06 14:00:00,85.3,85.3,85.29,85.3,34174.0,77.3097,77.3097,77.3007,77.3097,34174.0
2022-01-06 14:10:00,85.3,85.3,85.29,85.3,22196.0,77.3097,77.3097,77.3007,77.3097,22196.0
2022-01-06 14:20:00,85.3,85.3,85.29,85.3,21009.0,77.3097,77.3097,77.3007,77.3097,21009.0
2022-01-06 14:30:00,85.3,85.3,85.29,85.29,116082.0,77.3097,77.3097,77.3007,77.3007,116082.0
2022-01-06 14:40:00,85.29,85.3,85.29,85.29,115532.0,77.3007,77.3097,77.3007,77.3007,115532.0
2022-01-06 14:50:00,85.29,85.3,85.29,85.29,10991.0,77.3007,77.3097,77.3007,77.3007,10991.0
2022-01-06 15:00:00,85.29,85.3,85.29,85.3,15509.0,77.3007,77.3097,77.3007,77.3097,15509.0
2022-01-06 15:10:00,85.29,85.3,85.29,85.3,61731.0,77.3007,77.3097,77.3007,77.3097,61731.0
2022-01-06 15:20:00,85.3,85.3,85.29,85.3,513915.0,77.3097,77.3097,77.3007,77.3097,513915.0
2022-01-06 15:30:00,85.29,85.3,85.29,85.3,46526.0,77.3007,77.3097,77.3007,77.3097,46526.0
2022-01-06 15:40:00,85.3,85.3,85.29,85.3,46682.0,77.3097,77.3097,77.3007,77.3097,46682.0
2022-01-06 15:50:00,85.3,85.31,85.29,85.31,594876.0,77.3097,77.3188,77.3007,77.3188,594876.0
2022-01-07 09:30:00,85.28,85.29,85.27,85.28,192848.0,77.2916,77.3007,77.2825,77.2916,192848.0
2022-01-07 09:40:00,85.28,85.29,85.27,85.27,124133.0,77.2916,77.3007,77.2825,77.2825,124133.0
2022-01-07 09:50:00,85.27,85.28,85.26,85.27,50041.0,77.2825,77.2916,77.2735,77.2825,50041.0
2022-01-07 10:00:00,85.28,85.28,85.27,85.28,7165.0,77.2916,77.2916,77.2825,77.2916,7165.0
2022-01-07 10:10:00,85.28,85.3,85.27,85.3,98589.0,77.2916,77.3097,77.2825,77.3097,98589.0
2022-01-07 10:20:00,85.29,85.3,85.28,85.29,40335.0,77.3007,77.3097,77.2916,77.3007,40335.0
2022-01-07 10:30:00,85.29,85.29,85.28,85.28,32079.0,77.3007,77.3007,77.2916,77.2916,32079.0
2022-01-07 10:40:00,85.28,85.28,85.26,85.27,200726.0,77.2916,77.2916,77.2735,77.2825,200726.0
2022-01-07 10:50:00,85.27,85.28,85.26,85.27,55170.0,77.2825,77.2916,77.2735,77.2825,55170.0
2022-01-07 11:00:00,85.27,85.3,85.27,85.29,139022.0,77.2825,77.3097,77.2825,77.3007,139022.0
2022-01-07 11:10:00,85.29,85.29,85.28,85.28,125506.0,77.3007,77.3007,77.2916,77.2916,125506.0
2022-01-07 11:20:00,85.28,85.29,85.27,85.29,158120.0,77.2916,77.3007,77.2825,77.3007,158120.0
2022-01-07 11:30:00,85.29,85.29,85.28,85.29,23894.0,77.3007,77.3007,77.2916,77.3007,23894.0
2022-01-07 11:40:00,85.29,85.3,85.28,85.29,37845.0,77.3007,77.3097,77.2916,77.3007,37845.0
2022-01-07 11:50:00,85.29,85.3,85.28,85.3,22027.0,77.3007,77.3097,77.2916,77.3097,22027.0
2022-01-07 12:00:00,85.3,85.31,85.29,85.3,37243.0,77.3097,77.3188,77.3007,77.3097,37243.0
2022-01-07 12:10:00,85.3,85.3,85.29,85.29,8605.0,77.3097,77.3097,77.3007,77.3007,8605.0
2022-01-07 12:20:00,85.3,85.3,85.29,85.3,14066.0,77.3097,77.3097,77.3007,77.3097,14066.0
2022-01-07 12:30:00,85.29,85.3,85.28,85.28,122256.0,77.3007,77.3097,77.2916,77.2916,122256.0
2022-01-07 12:40:00,85.29,85.3,85.28,85.3,67452.0,77.3007,77.3097,77.2916,77.3097,67452.0
2022-01-07 12:50:00,85.3,85.3,85.29,85.3,79012.0,77.3097,77.3097,77.3007,77.3097,79012.0
2022-01-07 13:00:00,85.3,85.31,85.29,85.31,19498.0,77.3097,77.3188,77.3007,77.3188,19498.0
2022-01-07 13:10:00,85.31,85.31,85.3,85.31,6144.0,77.3188,77.3188,77.3097,77.3188,6144.0
2022-01-07 13:20:00,85.31,85.31,85.3,85.31,13575.0,77.3188,77.3188,77.3097,77.3188,13575.0
2022-01-07 13:30:00,85.31,85.32,85.3,85.31,34303.0,77.3188,77.3278,77.3097,77.3188,34303.0
2022-01-07 13:40:00,85.31,85.32,85.31,85.31,28361.0,77.3188,77.3278,77.3188,77.3188,28361.0
2022-01-07 13:50:00,85.31,85.32,85.31,85.31,29485.0,77.3188,77.3278,77.3188,77.3188,29485.0
2022-01-07 14:00:00,85.31,85.32,85.31,85.31,18258.0,77.3188,77.3278,77.3188,77.3188,18258.0
2022-01-07 14:10:00,85.31,85.32,85.31,85.31,33902.0,77.3188,77.3278,77.3188,77.3188,33902.0
2022-01-07 14:20:00,85.31,85.32,85.31,85.31,20911.0,77.3188,77.3278,77.3188,77.3188,20911.0
2022-01-07 14:30:00,85.31,85.32,85.31,85.31,12307.0,77.3188,77.3278,77.3188,77.3188,12307.0
2022-01-07 14:40:00,85.31,85.32,85.31,85.31,87809.0,77.3188,77.3278,77.3188,77.3188,87809.0
2022-01-07 14:50:00,85.31,85.32,85.3,85.3,14723.0,77.3188,77.3278,77.3097,77.3097,14723.0
2022-01-07 15:00:00,85.31,85.31,85.3,85.31,18403.0,77.3188,77.3188,77.3097,77.3188,18403.0
2022-01-07 15:10:00,85.31,85.31,85.3,85.31,12811.0,77.3188,77.3188,77.3097,77.3188,12811.0
2022-01-07 15:20:00,85.31,85.31,85.3,85.31,26860.0,77.3188,77.3188,77.3097,77.3188,26860.0
2022-01-07 15:30:00,85.3,85.31,85.3,85.31,50646.0,77.3097,77.3188,77.3097,77.3188,50646.0
2022-01-07 15:40:00,85.3,85.31,85.3,85.31,55162.0,77.3097,77.3188,77.3097,77.3188,55162.0
2022-01-07 15:50:00,85.3,85.31,85.29,85.3,162228.0,77.3097,77.3188,77.3007,77.3097,162228.0
2022-01-10 09:30:00,85.27,85.27,85.26,85.27,53055.0,77.2825,77.2825,77.2735,77.2825,53055.0
2022-01-10 09:40:00,85.26,85.27,85.25,85.25,65091.0,77.2735,77.2825,77.2644,77.2644,65091.0
2022-01-10 09:50:00,85.26,85.26,85.25,85.25,45722.0,77.2735,77.2735,77.2644,77.2644,45722.0
2022-01-10 10:00:00,85.25,85.26,85.25,85.25,29930.0,77.2644,77.2735,77.2644,77.2644,29930.0
2022-01-10 10:10:00,85.25,85.26,85.25,85.25,77873.0,77.2644,77.2735,77.2644,77.2644,77873.0
2022-01-10 10:20:00,85.25,85.26,85.25,85.26,114844.0,77.2644,77.2735,77.2644,77.2735,114844.0
2022-01-10 10:30:00,85.26,85.26,85.25,85.26,50510.0,77.2735,77.2735,77.2644,77.2735,50510.0
2022-01-10 10:40:00,85.26,85.27,85.25,85.27,44617.0,77.2735,77.2825,77.2644,77.2825,44617.0
2022-01-10 10:50:00,85.26,85.27,85.26,85.27,16548.0,77.2735,77.2825,77.2735,77.2825,16548.0
2022-01-10 11:00:00,85.27,85.28,85.26,85.28,88522.0,77.2825,77.2916,77.2735,77.2916,88522.0
2022-01-10 11:10:00,85.28,85.28,85.27,85.28,29945.0,77.2916,77.2916,77.2825,77.2916,29945.0
2022-01-10 11:20:00,85.28,85.28,85.27,85.27,30435.0,77.2916,77.2916,77.2825,77.2825,30435.0
2022-01-10 11:30:00,85.27,85.28,85.27,85.28,181646.0,77.2825,77.2916,77.2825,77.2916,181646.0
2022-01-10 11:40:00,85.28,85.28,85.27,85.28,51407.0,77.2916,77.2916,77.2825,77.2916,51407.0
2022-01-10 11:50:00,85.28,85.28,85.27,85.28,23966.0,77.2916,77.2916,77.2825,77.2916,23966.0
2022-01-10 12:00:00,85.28,85.28,85.27,85.28,15760.0,77.2916,77.2916,77.2825,77.2916,15760.0
2022-01-10 12:10:00,85.28,85.28,85.27,85.28,21011.0,77.2916,77.2916,77.2825,77.2916,21011.0
2022-01-10 12:20:00,85.27,85.28,85.26,85.27,87048.0,77.2825,77.2916,77.2735,77.2825,87048.0
2022-01-10 12:30:00,85.27,85.27,85.26,85.27,22642.0,77.2825,77.2825,77.2735,77.2825,22642.0
2022-01-10 12:40:00,85.27,85.28,85.26,85.28,105369.0,77.2825,77.2916,77.2735,77.2916,105369.0
2022-01-10 12:50:00,85.28,85.28,85.27,85.27,104883.0,77.2916,77.2916,77.2825,77.2825,104883.0
2022-01-10 13:00:00,85.27,85.27,85.26,85.27,210314.0,77.2825,77.2825,77.2735,77.2825,210314.0
2022-01-10 13:10:00,85.26,85.27,85.26,85.27,49621.0,77.2735,77.2825,77.2735,77.2825,49621.0
2022-01-10 13:20:00,85.27,85.27,85.26,85.27,87675.0,77.2825,77.2825,77.2735,77.2825,87675.0
2022-01-10 13:30:00,85.27,85.27,85.26,85.27,5701.0,77.2825,77.2825,77.2735,77.2825,5701.0
2022-01-10 13:40:00,85.27,85.27,85.26,85.26,12546.0,77.2825,77.2825,77.2735,77.2735,12546.0
2022-01-10 13:50:00,85.26,85.27,85.26,85.26,43284.0,77.2735,77.2825,77.2735,77.2735,43284.0
2022-01-10 14:00:00,85.26,85.27,85.25,85.26,75863.0,77.2735,77.2825,77.2644,77.2735,75863.0
2022-01-10 14:10:00,85.26,85.26,85.25,85.26,29246.0,77.2735,77.2735,77.2644,77.2735,29246.0
2022-01-10 14:20:00,85.25,85.26,85.24,85.25,31216.0,77.2644,77.2735,77.2553,77.2644,31216.0
2022-01-10 14:30:00,85.25,85.25,85.24,85.25,23914.0,77.2644,77.2644,77.2553,77.2644,23914.0
2022-01-10 14:40:00,85.25,85.26,85.24,85.25,247000.0,77.2644,77.2735,77.2553,77.2644,247000.0
2022-01-10 14:50:00,85.25,85.25,85.24,85.25,39628.0,77.2644,77.2644,77.2553,77.2644,39628.0
2022-01-10 15:00:00,85.24,85.25,85.24,85.25,62457.0,77.2553,77.2644,77.2553,77.2644,62457.0
2022-01-10 15:10:00,85.24,85.25,85.24,85.24,32760.0,77.2553,77.2644,77.2553,77.2553,32760.0
2022-01-10 15:20:00,85.24,85.25,85.24,85.25,297962.0,77.2553,77.2644,77.2553,77.2644,297962.0
2022-01-10 15:30:00,85.25,85.25,85.24,85.25,229123.0,77.2644,77.2644,77.2553,77.2644,229123.0
2022-01-10 15:40:00,85.24,85.25,85.24,85.25,235399.0,77.2553,77.2644,77.2553,77.2644,235399.0
2022-01-10 15:50:00,85.25,85.25,85.24,85.25,690256.0,77.2644,77.2644,77.2553,77.2644,690256.0
2022-01-11 09:30:00,85.19,85.2,85.18,85.2,78965.0,77.21,77.2191,77.201,77.2191,78965.0
2022-01-11 09:40:00,85.2,85.2,85.19,85.2,34000.0,77.2191,77.2191,77.21,77.2191,34000.0
2022-01-11 09:50:00,85.2,85.21,85.19,85.2,31164.0,77.2191,77.2281,77.21,77.2191,31164.0
2022-01-11 10:00:00,85.2,85.21,85.2,85.2,24153.0,77.2191,77.2281,77.2191,77.2191,24153.0
2022-01-11 10:10:00,85.2,85.21,85.19,85.2,59671.0,77.2191,77.2281,77.21,77.2191,59671.0
2022-01-11 10:20:00,85.2,85.2,85.19,85.2,24507.0,77.2191,77.2191,77.21,77.2191,24507.0
2022-01-11 10:30:00,85.2,85.2,85.19,85.2,86916.0,77.2191,77.2191,77.21,77.2191,86916.0
2022-01-11 10:40:00,85.2,85.21,85.19,85.21,72079.0,77.2191,77.2281,77.21,77.2281,72079.0
2022-01-11 10:50:00,85.21,85.21,85.2,85.2,31728.0,77.2281,77.2281,77.2191,77.2191,31728.0
2022-01-11 11:00:00,85.21,85.22,85.2,85.21,423373.0,77.2281,77.2372,77.2191,77.2281,423373.0
2022-01-11 11:10:00,85.22,85.23,85.21,85.23,7202.0,77.2372,77.2463,77.2281,77.2463,7202.0
2022-01-11 11:20:00,85.23,85.24,85.22,85.23,19253.0,77.2463,77.2553,77.2372,77.2463,19253.0
2022-01-11 11:30:00,85.24,85.25,85.23,85.25,41143.0,77.2553,77.2644,77.2463,77.2644,41143.0
2022-01-11 11:40:00,85.24,85.25,85.23,85.23,39253.0,77.2553,77.2644,77.2463,77.2463,39253.0
2022-01-11 11:50:00,85.24,85.24,85.23,85.23,46569.0,77.2553,77.2553,77.2463,77.2463,46569.0
2022-01-11 12:00:00,85.23,85.24,85.22,85.23,58919.0,77.2463,77.2553,77.2372,77.2463,58919.0
2022-01-11 12:10:00,85.23,85.23,85.22,85.23,71249.0,77.2463,77.2463,77.2372,77.2463,71249.0
2022-01-11 12:20:00,85.23,85.23,85.22,85.23,78006.0,77.2463,77.2463,77.2372,77.2463,78006.0
2022-01-11 12:30:00,85.23,85.23,85.22,85.23,30523.0,77.2463,77.2463,77.2372,77.2463,30523.0
2022-01-11 12:40:00,85.23,85.23,85.22,85.23,25854.0,77.2463,77.2463,77.2372,77.2463,25854.0
2022-01-11 12:50:00,85.23,85.23,85.22,85.23,24211.0,77.2463,77.2463,77.2372,77.2463,24211.0
2022-01-11 13:00:00,85.23,85.23,85.22,85.23,34917.0,77.2463,77.2463,77.2372,77.2463,34917.0
2022-01-11 13:10:00,85.23,85.25,85.22,85.25,76713.0,77.2463,77.2644,77.2372,77.2644,76713.0
2022-01-11 13:20:00,85.25,85.26,85.24,85.26,26106.0,77.2644,77.2735,77.2553,77.2735,26106.0
2022-01-11 13:30:00,85.26,85.26,85.25,85.26,13373.0,77.2735,77.2735,77.2644,77.2735,13373.0
2022-01-11 13:40:00,85.26,85.26,85.25,85.26,20083.0,77.2735,77.2735,77.2644,77.2735,20083.0
2022-01-11 13:50:00,85.26,85.26,85.25,85.26,73136.0,77.2735,77.2735,77.2644,77.2735,73136.0
2022-01-11 14:00:00,85.26,85.26,85.25,85.26,63058.0,77.2735,77.2735,77.2644,77.2735,63058.0
2022-01-11 14:10:00,85.26,85.27,85.26,85.27,276749.0,77.2735,77.2825,77.2735,77.2825,276749.0
2022-01-11 14:20:00,85.27,85.27,85.26,85.27,248473.0,77.2825,77.2825,77.2735,77.2825,248473.0
2022-01-11 14:30:00,85.26,85.27,85.25,85.26,40461.0,77.2735,77.2825,77.2644,77.2735,40461.0
2022-01-11 14:40:00,85.26,85.27,85.25,85.26,962968.0,77.2735,77.2825,77.2644,77.2735,962968.0
2022-01-11 14:50:00,85.27,85.27,85.25,85.27,850958.0,77.2825,77.2825,77.2644,77.2825,850958.0
2022-01-11 15:00:00,85.27,85.27,85.26,85.27,719412.0,77.2825,77.2825,77.2735,77.2825,719412.0
2022-01-11 15:10:00,85.26,85.27,85.26,85.26,342497.0,77.2735,77.2825,77.2735,77.2735,342497.0
2022-01-11 15:20:00,85.26,85.27,85.26,85.27,1069692.0,77.2735,77.2825,77.2735,77.2825,1069692.0
2022-01-11 15:30:00,85.26,85.27,85.26,85.27,464538.0,77.2735,77.2825,77.2735,77.2825,464538.0
2022-01-11 15:40:00,85.27,85.27,85.26,85.27,248477.0,77.2825,77.2825,77.2735,77.2825,248477.0
2022-01-11 15:50:00,85.27,85.27,85.26,85.26,330229.0,77.2825,77.2825,77.2735,77.2735,330229.0
2022-01-12 09:30:00,85.28,85.28,85.27,85.27,126822.0,77.2916,77.2916,77.2825,77.2825,126822.0
2022-01-12 09:40:00,85.27,85.28,85.27,85.27,615966.0,77.2825,77.2916,77.2825,77.2825,615966.0
2022-01-12 09:50:00,85.26,85.27,85.26,85.26,15951.0,77.2735,77.2825,77.2735,77.2735,15951.0
2022-01-12 10:00:00,85.27,85.27,85.26,85.27,18472.0,77.2825,77.2825,77.2735,77.2825,18472.0
2022-01-12 10:10:00,85.27,85.27,85.26,85.27,34167.0,77.2825,77.2825,77.2735,77.2825,34167.0
2022-01-12 10:20:00,85.27,85.27,85.26,85.27,23816.0,77.2825,77.2825,77.2735,77.2825,23816.0
2022-01-12 10:30:00,85.27,85.27,85.26,85.27,11534.0,77.2825,77.2825,77.2735,77.2825,11534.0
2022-01-12 10:40:00,85.27,85.27,85.26,85.27,87455.0,77.2825,77.2825,77.2735,77.2825,87455.0
2022-01-12 10:50:00,85.27,85.28,85.26,85.28,275392.0,77.2825,77.2916,77.2735,77.2916,275392.0
2022-01-12 11:00:00,85.27,85.28,85.26,85.27,599187.0,77.2825,77.2916,77.2735,77.2825,599187.0
2022-01-12 11:10:00,85.27,85.27,85.26,85.27,155750.0,77.2825,77.2825,77.2735,77.2825,155750.0
2022-01-12 11:20:00,85.27,85.27,85.26,85.27,34696.0,77.2825,77.2825,77.2735,77.2825,34696.0
2022-01-12 11:30:00,85.27,85.27,85.26,85.27,46833.0,77.2825,77.2825,77.2735,77.2825,46833.0
2022-01-12 11:40:00,85.27,85.27,85.26,85.27,98602.0,77.2825,77.2825,77.2735,77.2825,98602.0
2022-01-12 11:50:00,85.27,85.27,85.26,85.27,23939.0,77.2825,77.2825,77.2735,77.2825,23939.0
2022-01-12 12:00:00,85.27,85.27,85.26,85.27,150403.0,77.2825,77.2825,77.2735,77.2825,150403.0
2022-01-12 12:10:00,85.27,85.27,85.26,85.26,26307.0,77.2825,77.2825,77.2735,77.2735,26307.0
2022-01-12 12:20:00,85.27,85.27,85.26,85.27,129169.0,77.2825,77.2825,77.2735,77.2825,129169.0
2022-01-12 12:30:00,85.27,85.27,85.26,85.27,99900.0,77.2825,77.2825,77.2735,77.2825,99900.0
2022-01-12 12:40:00,85.27,85.27,85.26,85.27,47688.0,77.2825,77.2825,77.2735,77.2825,47688.0
2022-01-12 12:50:00,85.27,85.27,85.26,85.26,197150.0,77.2825,77.2825,77.2735,77.2735,197150.0
2022-01-12 13:00:00,85.27,85.27,85.26,85.27,129339.0,77.2825,77.2825,77.2735,77.2825,129339.0
2022-01-12 13:10:00,85.26,85.27,85.26,85.27,578181.0,77.2735,77.2825,77.2735,77.2825,578181.0
2022-01-12 13:20:00,85.27,85.27,85.26,85.27,12418.0,77.2825,77.2825,77.2735,77.2825,12418.0
2022-01-12 13:30:00,85.27,85.27,85.26,85.26,25678.0,77.2825,77.2825,77.2735,77.2735,25678.0
2022-01-12 13:40:00,85.26,85.27,85.26,85.26,96054.0,77.2735,77.2825,77.2735,77.2735,96054.0
2022-01-12 13:50:00,85.26,85.27,85.25,85.26,805987.0,77.2735,77.2825,77.2644,77.2735,805987.0
2022-01-12 14:00:00,85.26,85.26,85.25,85.26,228031.0,77.2735,77.2735,77.2644,77.2735,228031.0
2022-01-12 14:10:00,85.26,85.26,85.25,85.26,223635.0,77.2735,77.2735,77.2644,77.2735,223635.0
2022-01-12 14:20:00,85.26,85.26,85.25,85.26,108279.0,77.2735,77.2735,77.2644,77.2735,108279.0
2022-01-12 14:30:00,85.26,85.26,85.25,85.26,20184.0,77.2735,77.2735,77.2644,77.2735,20184.0
2022-01-12 14:40:00,85.26,85.26,85.25,85.26,113654.0,77.2735,77.2735,77.2644,77.2735,113654.0
2022-01-12 14:50:00,85.26,85.26,85.25,85.26,37697.0,77.2735,77.2735,77.2644,77.2735,37697.0
2022-01-12 15:00:00,85.26,85.26,85.25,85.25,43610.0,77.2735,77.2735,77.2644,77.2644,43610.0
2022-01-12 15:10:00,85.26,85.26,85.25,85.26,29364.0,77.2735,77.2735,77.2644,77.2735,29364.0
2022-01-12 15:20:00,85.26,85.26,85.25,85.25,70299.0,77.2735,77.2735,77.2644,77.2644,70299.0
2022-01-12 15:30:00,85.25,85.26,85.25,85.25,142140.0,77.2644,77.2735,77.2644,77.2644,142140.0
2022-01-12 15:40:00,85.26,85.26,85.25,85.26,34461.0,77.2735,77.2735,77.2644,77.2735,34461.0
2022-01-12 15:50:00,85.26,85.26,85.25,85.25,736248.0,77.2735,77.2735,77.2644,77.2644,736248.0
2022-01-13 09:30:00,85.26,85.27,85.25,85.26,94148.0,77.2735,77.2825,77.2644,77.2735,94148.0
2022-01-13 09:40:00,85.26,85.26,85.25,85.25,10777.0,77.2735,77.2735,77.2644,77.2644,10777.0
2022-01-13 09:50:00,85.25,85.26,85.25,85.26,116527.0,77.2644,77.2735,77.2644,77.2735,116527.0
2022-01-13 10:00:00,85.26,85.26,85.25,85.26,26342.0,77.2735,77.2735,77.2644,77.2735,26342.0
2022-01-13 10:10:00,85.26,85.26,85.25,85.26,29416.0,77.2735,77.2735,77.2644,77.2735,29416.0
2022-01-13 10:20:00,85.26,85.26,85.25,85.26,25388.0,77.2735,77.2735,77.2644,77.2735,25388.0
2022-01-13 10:30:00,85.26,85.27,85.25,85.27,142332.0,77.2735,77.2825,77.2644,77.2825,142332.0
2022-01-13 10:40:00,85.27,85.27,85.26,85.26,77323.0,77.2825,77.2825,77.2735,77.2735,77323.0
2022-01-13 10:50:00,85.27,85.27,85.26,85.27,74759.0,77.2825,77.2825,77.2735,77.2825,74759.0
2022-01-13 11:00:00,85.27,85.27,85.26,85.27,31183.0,77.2825,77.2825,77.2735,77.2825,31183.0
2022-01-13 11:10:00,85.27,85.27,85.26,85.27,32344.0,77.2825,77.2825,77.2735,77.2825,32344.0
2022-01-13 11:20:00,85.27,85.27,85.26,85.27,28857.0,77.2825,77.2825,77.2735,77.2825,28857.0
2022-01-13 11:30:00,85.26,85.27,85.26,85.27,87471.0,77.2735,77.2825,77.2735,77.2825,87471.0
2022-01-13 11:40:00,85.27,85.27,85.26,85.27,16097.0,77.2825,77.2825,77.2735,77.2825,16097.0
2022-01-13 11:50:00,85.27,85.27,85.26,85.27,23289.0,77.2825,77.2825,77.2735,77.2825,23289.0
2022-01-13 12:00:00,85.27,85.27,85.26,85.27,35021.0,77.2825,77.2825,77.2735,77.2825,35021.0
2022-01-13 12:10:00,85.27,85.27,85.26,85.27,36639.0,77.2825,77.2825,77.2735,77.2825,36639.0
2022-01-13 12:20:00,85.27,85.27,85.26,85.27,27347.0,77.2825,77.2825,77.2735,77.2825,27347.0
2022-01-13 12:30:00,85.27,85.27,85.26,85.27,11445.0,77.2825,77.2825,77.2735,77.2825,11445.0
2022-01-13 12:40:00,85.27,85.27,85.26,85.27,12349.0,77.2825,77.2825,77.2735,77.2825,12349.0
2022-01-13 12:50:00,85.27,85.27,85.26,85.27,16022.0,77.2825,77.2825,77.2735,77.2825,16022.0
2022-01-13 13:00:00,85.27,85.27,85.26,85.27,26956.0,77.2825,77.2825,77.2735,77.2825,26956.0
2022-01-13 13:10:00,85.27,85.27,85.26,85.27,36945.0,77.2825,77.2825,77.2735,77.2825,36945.0
2022-01-13 13:20:00,85.27,85.27,85.26,85.27,33632.0,77.2825,77.2825,77.2735,77.2825,33632.0
2022-01-13 13:30:00,85.27,85.27,85.26,85.27,116124.0,77.2825,77.2825,77.2735,77.2825,116124.0
2022-01-13 13:40:00,85.27,85.27,85.26,85.27,31068.0,77.2825,77.2825,77.2735,77.2825,31068.0
2022-01-13 13:50:00,85.27,85.27,85.26,85.27,23057.0,77.2825,77.2825,77.2735,77.2825,23057.0
2022-01-13 14:00:00,85.26,85.27,85.26,85.27,32948.0,77.2735,77.2825,77.2735,77.2825,32948.0
2022-01-13 14:10:00,85.27,85.27,85.26,85.27,146786.0,77.2825,77.2825,77.2735,77.2825,146786.0
2022-01-13 14:20:00,85.27,85.27,85.26,85.27,20190.0,77.2825,77.2825,77.2735,77.2825,20190.0
2022-01-13 14:30:00,85.27,85.27,85.26,85.27,45803.0,77.2825,77.2825,77.2735,77.2825,45803.0
2022-01-13 14:40:00,85.27,85.28,85.26,85.28,60488.0,77.2825,77.2916,77.2735,77.2916,60488.0
2022-01-13 14:50:00,85.28,85.28,85.27,85.28,35420.0,77.2916,77.2916,77.2825,77.2916,35420.0
2022-01-13 15:00:00,85.28,85.28,85.27,85.28,349009.0,77.2916,77.2916,77.2825,77.2916,349009.0
2022-01-13 15:10:00,85.28,85.29,85.27,85.28,76869.0,77.2916,77.3007,77.2825,77.2916,76869.0
2022-01-13 15:20:00,85.28,85.29,85.28,85.29,34571.0,77.2916,77.3007,77.2916,77.3007,34571.0
2022-01-13 15:30:00,85.29,85.29,85.28,85.29,29386.0,77.3007,77.3007,77.2916,77.3007,29386.0
2022-01-13 15:40:00,85.29,85.29,85.28,85.29,84141.0,77.3007,77.3007,77.2916,77.3007,84141.0
2022-01-13 15:50:00,85.29,85.29,85.28,85.28,812871.0,77.3007,77.3007,77.2916,77.2916,812871.0
2022-01-14 09:30:00,85.25,85.25,85.23,85.23,85728.0,77.2644,77.2644,77.2463,77.2463,85728.0
2022-01-14 09:40:00,85.24,85.24,85.23,85.23,43167.0,77.2553,77.2553,77.2463,77.2463,43167.0
2022-01-14 09:50:00,85.23,85.24,85.23,85.24,35415.0,77.2463,77.2553,77.2463,77.2553,35415.0
2022-01-14 10:00:00,85.23,85.24,85.21,85.22,104997.0,77.2463,77.2553,77.2281,77.2372,104997.0
2022-01-14 10:10:00,85.22,85.23,85.22,85.23,50863.0,77.2372,77.2463,77.2372,77.2463,50863.0
2022-01-14 10:20:00,85.23,85.23,85.22,85.23,17228.0,77.2463,77.2463,77.2372,77.2463,17228.0
2022-01-14 10:30:00,85.22,85.23,85.21,85.21,47953.0,77.2372,77.2463,77.2281,77.2281,47953.0
2022-01-14 10:40:00,85.21,85.22,85.2,85.22,80290.0,77.2281,77.2372,77.2191,77.2372,80290.0
2022-01-14 10:50:00,85.22,85.23,85.21,85.23,160404.0,77.2372,77.2463,77.2281,77.2463,160404.0
2022-01-14 11:00:00,85.23,85.23,85.22,85.22,37525.0,77.2463,77.2463,77.2372,77.2372,37525.0
2022-01-14 11:10:00,85.23,85.23,85.22,85.22,38365.0,77.2463,77.2463,77.2372,77.2372,38365.0
2022-01-14 11:20:00,85.22,85.23,85.21,85.21,41972.0,77.2372,77.2463,77.2281,77.2281,41972.0
2022-01-14 11:30:00,85.21,85.22,85.21,85.21,38617.0,77.2281,77.2372,77.2281,77.2281,38617.0
2022-01-14 11:40:00,85.21,85.22,85.2,85.2,38323.0,77.2281,77.2372,77.2191,77.2191,38323.0
2022-01-14 11:50:00,85.2,85.21,85.19,85.2,28171.0,77.2191,77.2281,77.21,77.2191,28171.0
2022-01-14 12:00:00,85.2,85.2,85.19,85.2,14289.0,77.2191,77.2191,77.21,77.2191,14289.0
2022-01-14 12:10:00,85.2,85.2,85.18,85.19,16121.0,77.2191,77.2191,77.201,77.21,16121.0
2022-01-14 12:20:00,85.18,85.19,85.18,85.18,29074.0,77.201,77.21,77.201,77.201,29074.0
2022-01-14 12:30:00,85.19,85.19,85.18,85.19,11228.0,77.21,77.21,77.201,77.21,11228.0
2022-01-14 12:40:00,85.19,85.19,85.18,85.19,13740.0,77.21,77.21,77.201,77.21,13740.0
2022-01-14 12:50:00,85.18,85.19,85.17,85.17,54419.0,77.201,77.21,77.1919,77.1919,54419.0
2022-01-14 13:00:00,85.17,85.18,85.17,85.17,23313.0,77.1919,77.201,77.1919,77.1919,23313.0
2022-01-14 13:10:00,85.18,85.19,85.17,85.19,22993.0,77.201,77.21,77.1919,77.21,22993.0
2022-01-14 13:20:00,85.18,85.19,85.18,85.18,9748.0,77.201,77.21,77.201,77.201,9748.0
2022-01-14 13:30:00,85.18,85.19,85.18,85.18,8737.0,77.201,77.21,77.201,77.201,8737.0
2022-01-14 13:40:00,85.18,85.19,85.17,85.18,25444.0,77.201,77.21,77.1919,77.201,25444.0
2022-01-14 13:50:00,85.17,85.18,85.17,85.17,65450.0,77.1919,77.201,77.1919,77.1919,65450.0
2022-01-14 14:00:00,85.17,85.18,85.17,85.17,47815.0,77.1919,77.201,77.1919,77.1919,47815.0
2022-01-14 14:10:00,85.18,85.18,85.17,85.17,83058.0,77.201,77.201,77.1919,77.1919,83058.0
2022-01-14 14:20:00,85.17,85.18,85.17,85.17,9594.0,77.1919,77.201,77.1919,77.1919,9594.0
2022-01-14 14:30:00,85.17,85.18,85.17,85.17,16159.0,77.1919,77.201,77.1919,77.1919,16159.0
2022-01-14 14:40:00,85.17,85.18,85.17,85.17,13344.0,77.1919,77.201,77.1919,77.1919,13344.0
2022-01-14 14:50:00,85.17,85.18,85.17,85.17,21273.0,77.1919,77.201,77.1919,77.1919,21273.0
2022-01-14 15:00:00,85.17,85.18,85.17,85.17,26736.0,77.1919,77.201,77.1919,77.1919,26736.0
2022-01-14 15:10:00,85.17,85.18,85.17,85.17,63432.0,77.1919,77.201,77.1919,77.1919,63432.0
2022-01-14 15:20:00,85.17,85.18,85.17,85.17,29224.0,77.1919,77.201,77.1919,77.1919,29224.0
2022-01-14 15:30:00,85.17,85.18,85.17,85.17,34268.0,77.1919,77.201,77.1919,77.1919,34268.0
2022-01-14 15:40:00,85.17,85.18,85.17,85.17,79418.0,77.1919,77.201,77.1919,77.1919,79418.0
2022-01-14 15:50:00,85.17,85.18,85.17,85.17,110212.0,77.1919,77.201,77.1919,77.1919,110212.0
2022-01-18 09:30:00,85.09,85.1,85.08,85.09,112456.0,77.1194,77.1285,77.1103,77.1194,112456.0
2022-01-18 09:40:00,85.09,85.1,85.08,85.09,53355.0,77.1194,77.1285,77.1103,77.1194,53355.0
2022-01-18 09:50:00,85.08,85.09,85.08,85.09,44356.0,77.1103,77.1194,77.1103,77.1194,44356.0
2022-01-18 10:00:00,85.09,85.09,85.08,85.08,37475.0,77.1194,77.1194,77.1103,77.1103,37475.0
2022-01-18 10:10:00,85.09,85.09,85.07,85.08,88861.0,77.1194,77.1194,77.1013,77.1103,88861.0
2022-01-18 10:20:00,85.08,85.08,85.07,85.08,68932.0,77.1103,77.1103,77.1013,77.1103,68932.0
2022-01-18 10:30:00,85.08,85.08,85.07,85.07,26067.0,77.1103,77.1103,77.1013,77.1013,26067.0
2022-01-18 10:40:00,85.07,85.08,85.07,85.08,129569.0,77.1013,77.1103,77.1013,77.1103,129569.0
2022-01-18 10:50:00,85.09,85.1,85.08,85.09,125810.0,77.1194,77.1285,77.1103,77.1194,125810.0
2022-01-18 11:00:00,85.09,85.09,85.08,85.09,30836.0,77.1194,77.1194,77.1103,77.1194,30836.0
2022-01-18 11:10:00,85.09,85.09,85.07,85.08,77477.0,77.1194,77.1194,77.1013,77.1103,77477.0
2022-01-18 11:20:00,85.08,85.08,85.06,85.06,48375.0,77.1103,77.1103,77.0922,77.0922,48375.0
2022-01-18 11:30:00,85.06,85.07,85.06,85.07,43806.0,77.0922,77.1013,77.0922,77.1013,43806.0
2022-01-18 11:40:00,85.07,85.07,85.06,85.06,39857.0,77.1013,77.1013,77.0922,77.0922,39857.0
2022-01-18 11:50:00,85.06,85.07,85.06,85.07,39500.0,77.0922,77.1013,77.0922,77.1013,39500.0
2022-01-18 12:00:00,85.07,85.07,85.06,85.06,20065.0,77.1013,77.1013,77.0922,77.0922,20065.0
2022-01-18 12:10:00,85.06,85.07,85.06,85.06,78787.0,77.0922,77.1013,77.0922,77.0922,78787.0
2022-01-18 12:20:00,85.06,85.07,85.05,85.05,51053.0,77.0922,77.1013,77.0831,77.0831,51053.0
2022-01-18 12:30:00,85.05,85.06,85.04,85.04,255415.0,77.0831,77.0922,77.0741,77.0741,255415.0
2022-01-18 12:40:00,85.04,85.05,85.04,85.04,57324.0,77.0741,77.0831,77.0741,77.0741,57324.0
2022-01-18 12:50:00,85.04,85.06,85.03,85.05,119164.0,77.0741,77.0922,77.065,77.0831,119164.0
2022-01-18 13:00:00,85.05,85.06,85.05,85.06,47766.0,77.0831,77.0922,77.0831,77.0922,47766.0
2022-01-18 13:10:00,85.05,85.07,85.05,85.07,38141.0,77.0831,77.1013,77.0831,77.1013,38141.0
2022-01-18 13:20:00,85.06,85.07,85.05,85.06,102391.0,77.0922,77.1013,77.0831,77.0922,102391.0
2022-01-18 13:30:00,85.05,85.06,85.05,85.06,17470.0,77.0831,77.0922,77.0831,77.0922,17470.0
2022-01-18 13:40:00,85.06,85.06,85.05,85.05,31994.0,77.0922,77.0922,77.0831,77.0831,31994.0
2022-01-18 13:50:00,85.06,85.07,85.05,85.06,48353.0,77.0922,77.1013,77.0831,77.0922,48353.0
2022-01-18 14:00:00,85.06,85.08,85.06,85.08,57228.0,77.0922,77.1103,77.0922,77.1103,57228.0
2022-01-18 14:10:00,85.08,85.08,85.07,85.08,83174.0,77.1103,77.1103,77.1013,77.1103,83174.0
2022-01-18 14:20:00,85.08,85.08,85.07,85.07,127168.0,77.1103,77.1103,77.1013,77.1013,127168.0
2022-01-18 14:30:00,85.07,85.08,85.07,85.07,35098.0,77.1013,77.1103,77.1013,77.1013,35098.0
2022-01-18 14:40:00,85.07,85.08,85.06,85.06,43902.0,77.1013,77.1103,77.0922,77.0922,43902.0
2022-01-18 14:50:00,85.06,85.07,85.05,85.06,56845.0,77.0922,77.1013,77.0831,77.0922,56845.0
2022-01-18 15:00:00,85.06,85.06,85.05,85.06,31363.0,77.0922,77.0922,77.0831,77.0922,31363.0
2022-01-18 15:10:00,85.06,85.06,85.05,85.06,43454.0,77.0922,77.0922,77.0831,77.0922,43454.0
2022-01-18 15:20:00,85.05,85.06,85.05,85.06,42135.0,77.0831,77.0922,77.0831,77.0922,42135.0
2022-01-18 15:30:00,85.06,85.06,85.05,85.05,37705.0,77.0922,77.0922,77.0831,77.0831,37705.0
2022-01-18 15:40:00,85.05,85.06,85.05,85.05,48682.0,77.0831,77.0922,77.0831,77.0831,48682.0
2022-01-18 15:50:00,85.05,85.06,85.04,85.04,324205.0,77.0831,77.0922,77.0741,77.0741,324205.0
2022-01-19 09:30:00,85.07,85.09,85.07,85.09,95028.0,77.1013,77.1194,77.1013,77.1194,95028.0
2022-01-19 09:40:00,85.09,85.1,85.08,85.09,109275.0,77.1194,77.1285,77.1103,77.1194,109275.0
2022-01-19 09:50:00,85.09,85.11,85.09,85.1,144210.0,77.1194,77.1375,77.1194,77.1285,144210.0
2022-01-19 10:00:00,85.11,85.11,85.1,85.11,20836.0,77.1375,77.1375,77.1285,77.1375,20836.0
2022-01-19 10:10:00,85.11,85.12,85.1,85.11,46481.0,77.1375,77.1466,77.1285,77.1375,46481.0
2022-01-19 10:20:00,85.11,85.12,85.1,85.12,130857.0,77.1375,77.1466,77.1285,77.1466,130857.0
2022-01-19 10:30:00,85.12,85.12,85.09,85.09,36565.0,77.1466,77.1466,77.1194,77.1194,36565.0
2022-01-19 10:40:00,85.09,85.1,85.09,85.1,202210.0,77.1194,77.1285,77.1194,77.1285,202210.0
2022-01-19 10:50:00,85.1,85.11,85.09,85.11,34408.0,77.1285,77.1375,77.1194,77.1375,34408.0
2022-01-19 11:00:00,85.1,85.11,85.1,85.11,98952.0,77.1285,77.1375,77.1285,77.1375,98952.0
2022-01-19 11:10:00,85.11,85.11,85.1,85.11,16716.0,77.1375,77.1375,77.1285,77.1375,16716.0
2022-01-19 11:20:00,85.11,85.12,85.1,85.12,79787.0,77.1375,77.1466,77.1285,77.1466,79787.0
2022-01-19 11:30:00,85.12,85.12,85.11,85.12,29464.0,77.1466,77.1466,77.1375,77.1466,29464.0
2022-01-19 11:40:00,85.11,85.12,85.11,85.11,25749.0,77.1375,77.1466,77.1375,77.1375,25749.0
2022-01-19 11:50:00,85.11,85.12,85.1,85.11,89145.0,77.1375,77.1466,77.1285,77.1375,89145.0
2022-01-19 12:00:00,85.11,85.11,85.1,85.11,32836.0,77.1375,77.1375,77.1285,77.1375,32836.0
2022-01-19 12:10:00,85.11,85.11,85.1,85.11,33718.0,77.1375,77.1375,77.1285,77.1375,33718.0
2022-01-19 12:20:00,85.11,85.12,85.1,85.12,54820.0,77.1375,77.1466,77.1285,77.1466,54820.0
2022-01-19 12:30:00,85.12,85.12,85.11,85.12,23975.0,77.1466,77.1466,77.1375,77.1466,23975.0
2022-01-19 12:40:00,85.11,85.12,85.11,85.11,108753.0,77.1375,77.1466,77.1375,77.1375,108753.0
2022-01-19 12:50:00,85.11,85.12,85.1,85.1,40705.0,77.1375,77.1466,77.1285,77.1285,40705.0
2022-01-19 13:00:00,85.1,85.11,85.1,85.1,134050.0,77.1285,77.1375,77.1285,77.1285,134050.0
2022-01-19 13:10:00,85.1,85.11,85.1,85.1,20372.0,77.1285,77.1375,77.1285,77.1285,20372.0
2022-01-19 13:20:00,85.1,85.11,85.1,85.11,19679.0,77.1285,77.1375,77.1285,77.1375,19679.0
2022-01-19 13:30:00,85.11,85.11,85.1,85.11,43418.0,77.1375,77.1375,77.1285,77.1375,43418.0
2022-01-19 13:40:00,85.1,85.11,85.1,85.1,47651.0,77.1285,77.1375,77.1285,77.1285,47651.0
2022-01-19 13:50:00,85.1,85.11,85.09,85.1,40437.0,77.1285,77.1375,77.1194,77.1285,40437.0
2022-01-19 14:00:00,85.09,85.1,85.09,85.1,92433.0,77.1194,77.1285,77.1194,77.1285,92433.0
2022-01-19 14:10:00,85.1,85.1,85.09,85.1,39934.0,77.1285,77.1285,77.1194,77.1285,39934.0
2022-01-19 14:20:00,85.09,85.1,85.09,85.09,29507.0,77.1194,77.1285,77.1194,77.1194,29507.0
2022-01-19 14:30:00,85.1,85.1,85.09,85.09,33976.0,77.1285,77.1285,77.1194,77.1194,33976.0
2022-01-19 14:40:00,85.09,85.1,85.09,85.1,46184.0,77.1194,77.1285,77.1194,77.1285,46184.0
2022-01-19 14:50:00,85.09,85.1,85.09,85.09,52352.0,77.1194,77.1285,77.1194,77.1194,52352.0
2022-01-19 15:00:00,85.09,85.1,85.09,85.09,50031.0,77.1194,77.1285,77.1194,77.1194,50031.0
2022-01-19 15:10:00,85.09,85.1,85.08,85.08,551396.0,77.1194,77.1285,77.1103,77.1103,551396.0
2022-01-19 15:20:00,85.09,85.09,85.08,85.09,51754.0,77.1194,77.1194,77.1103,77.1194,51754.0
2022-01-19 15:30:00,85.08,85.09,85.08,85.08,65025.0,77.1103,77.1194,77.1103,77.1103,65025.0
2022-01-19 15:40:00,85.08,85.09,85.08,85.09,47797.0,77.1103,77.1194,77.1103,77.1194,47797.0
2022-01-19 15:50:00,85.09,85.09,85.07,85.08,392560.0,77.1194,77.1194,77.1013,77.1103,392560.0
2022-01-20 09:30:00,85.06,85.08,85.06,85.08,88235.0,77.0922,77.1103,77.0922,77.1103,88235.0
2022-01-20 09:40:00,85.08,85.08,85.07,85.08,20688.0,77.1103,77.1103,77.1013,77.1103,20688.0
2022-01-20 09:50:00,85.08,85.08,85.07,85.08,45349.0,77.1103,77.1103,77.1013,77.1103,45349.0
2022-01-20 10:00:00,85.08,85.08,85.07,85.07,29309.0,77.1103,77.1103,77.1013,77.1013,29309.0
2022-01-20 10:10:00,85.07,85.08,85.06,85.07,68088.0,77.1013,77.1103,77.0922,77.1013,68088.0
2022-01-20 10:20:00,85.07,85.07,85.05,85.06,50022.0,77.1013,77.1013,77.0831,77.0922,50022.0
2022-01-20 10:30:00,85.05,85.07,85.05,85.06,27247.0,77.0831,77.1013,77.0831,77.0922,27247.0
2022-01-20 10:40:00,85.06,85.07,85.06,85.07,21163.0,77.0922,77.1013,77.0922,77.1013,21163.0
2022-01-20 10:50:00,85.07,85.08,85.06,85.08,141360.0,77.1013,77.1103,77.0922,77.1103,141360.0
2022-01-20 11:00:00,85.08,85.08,85.07,85.08,85277.0,77.1103,77.1103,77.1013,77.1103,85277.0
2022-01-20 11:10:00,85.08,85.08,85.07,85.08,16977.0,77.1103,77.1103,77.1013,77.1103,16977.0
2022-01-20 11:20:00,85.08,85.08,85.07,85.07,25835.0,77.1103,77.1103,77.1013,77.1013,25835.0
2022-01-20 11:30:00,85.08,85.08,85.07,85.08,19823.0,77.1103,77.1103,77.1013,77.1103,19823.0
2022-01-20 11:40:00,85.08,85.08,85.06,85.07,61652.0,77.1103,77.1103,77.0922,77.1013,61652.0
2022-01-20 11:50:00,85.06,85.07,85.06,85.07,67007.0,77.0922,77.1013,77.0922,77.1013,67007.0
2022-01-20 12:00:00,85.07,85.08,85.06,85.07,40372.0,77.1013,77.1103,77.0922,77.1013,40372.0
2022-01-20 12:10:00,85.08,85.08,85.07,85.08,29192.0,77.1103,77.1103,77.1013,77.1103,29192.0
2022-01-20 12:20:00,85.07,85.08,85.07,85.07,28551.0,77.1013,77.1103,77.1013,77.1013,28551.0
2022-01-20 12:30:00,85.08,85.08,85.07,85.08,17270.0,77.1103,77.1103,77.1013,77.1103,17270.0
2022-01-20 12:40:00,85.07,85.08,85.07,85.07,12293.0,77.1013,77.1103,77.1013,77.1013,12293.0
2022-01-20 12:50:00,85.08,85.08,85.07,85.08,21190.0,77.1103,77.1103,77.1013,77.1103,21190.0
2022-01-20 13:00:00,85.07,85.08,85.06,85.06,211048.0,77.1013,77.1103,77.0922,77.0922,211048.0
2022-01-20 13:10:00,85.06,85.07,85.06,85.06,26312.0,77.0922,77.1013,77.0922,77.0922,26312.0
2022-01-20 13:20:00,85.06,85.07,85.06,85.06,30141.0,77.0922,77.1013,77.0922,77.0922,30141.0
2022-01-20 13:30:00,85.06,85.07,85.06,85.07,58312.0,77.0922,77.1013,77.0922,77.1013,58312.0
2022-01-20 13:40:00,85.07,85.07,85.06,85.06,20175.0,77.1013,77.1013,77.0922,77.0922,20175.0
2022-01-20 13:50:00,85.06,85.07,85.06,85.07,58838.0,77.0922,77.1013,77.0922,77.1013,58838.0
2022-01-20 14:00:00,85.07,85.07,85.06,85.06,40789.0,77.1013,77.1013,77.0922,77.0922,40789.0
2022-01-20 14:10:00,85.06,85.07,85.06,85.06,66963.0,77.0922,77.1013,77.0922,77.0922,66963.0
2022-01-20 14:20:00,85.06,85.07,85.06,85.06,29476.0,77.0922,77.1013,77.0922,77.0922,29476.0
2022-01-20 14:30:00,85.06,85.07,85.06,85.06,14022.0,77.0922,77.1013,77.0922,77.0922,14022.0
2022-01-20 14:40:00,85.06,85.07,85.06,85.06,25582.0,77.0922,77.1013,77.0922,77.0922,25582.0
2022-01-20 14:50:00,85.06,85.07,85.06,85.06,14407.0,77.0922,77.1013,77.0922,77.0922,14407.0
2022-01-20 15:00:00,85.06,85.07,85.06,85.06,25964.0,77.0922,77.1013,77.0922,77.0922,25964.0
2022-01-20 15:10:00,85.06,85.07,85.06,85.06,27621.0,77.0922,77.1013,77.0922,77.0922,27621.0
2022-01-20 15:20:00,85.06,85.07,85.06,85.06,101952.0,77.0922,77.1013,77.0922,77.0922,101952.0
2022-01-20 15:30:00,85.06,85.07,85.06,85.06,33417.0,77.0922,77.1013,77.0922,77.0922,33417.0
2022-01-20 15:40:00,85.06,85.07,85.06,85.06,36334.0,77.0922,77.1013,77.0922,77.0922,36334.0
2022-01-20 15:50:00,85.06,85.07,85.06,85.06,111305.0,77.0922,77.1013,77.0922,77.0922,111305.0
2022-01-21 09:30:00,85.15,85.16,85.14,85.15,159811.0,77.1738,77.1828,77.1647,77.1738,159811.0
2022-01-21 09:40:00,85.15,85.15,85.14,85.15,52476.0,77.1738,77.1738,77.1647,77.1738,52476.0
2022-01-21 09:50:00,85.15,85.15,85.14,85.15,70138.0,77.1738,77.1738,77.1647,77.1738,70138.0
2022-01-21 10:00:00,85.15,85.16,85.15,85.16,49269.0,77.1738,77.1828,77.1738,77.1828,49269.0
2022-01-21 10:10:00,85.16,85.17,85.15,85.17,45363.0,77.1828,77.1919,77.1738,77.1919,45363.0
2022-01-21 10:20:00,85.16,85.17,85.16,85.17,93356.0,77.1828,77.1919,77.1828,77.1919,93356.0
2022-01-21 10:30:00,85.17,85.17,85.15,85.15,162212.0,77.1919,77.1919,77.1738,77.1738,162212.0
2022-01-21 10:40:00,85.15,85.16,85.14,85.15,84196.0,77.1738,77.1828,77.1647,77.1738,84196.0
2022-01-21 10:50:00,85.15,85.15,85.14,85.14,129424.0,77.1738,77.1738,77.1647,77.1647,129424.0
2022-01-21 11:00:00,85.14,85.15,85.14,85.15,31931.0,77.1647,77.1738,77.1647,77.1738,31931.0
2022-01-21 11:10:00,85.15,85.15,85.14,85.15,53759.0,77.1738,77.1738,77.1647,77.1738,53759.0
2022-01-21 11:20:00,85.14,85.15,85.12,85.14,89913.0,77.1647,77.1738,77.1466,77.1647,89913.0
2022-01-21 11:30:00,85.14,85.15,85.13,85.14,47010.0,77.1647,77.1738,77.1556,77.1647,47010.0
2022-01-21 11:40:00,85.15,85.15,85.13,85.14,68127.0,77.1738,77.1738,77.1556,77.1647,68127.0
2022-01-21 11:50:00,85.13,85.14,85.13,85.13,23725.0,77.1556,77.1647,77.1556,77.1556,23725.0
2022-01-21 12:00:00,85.13,85.14,85.12,85.13,62024.0,77.1556,77.1647,77.1466,77.1556,62024.0
2022-01-21 12:10:00,85.13,85.14,85.13,85.14,82746.0,77.1556,77.1647,77.1556,77.1647,82746.0
2022-01-21 12:20:00,85.14,85.14,85.13,85.14,67003.0,77.1647,77.1647,77.1556,77.1647,67003.0
2022-01-21 12:30:00,85.14,85.14,85.13,85.14,407746.0,77.1647,77.1647,77.1556,77.1647,407746.0
2022-01-21 12:40:00,85.14,85.14,85.13,85.14,105701.0,77.1647,77.1647,77.1556,77.1647,105701.0
2022-01-21 12:50:00,85.14,85.14,85.13,85.14,102671.0,77.1647,77.1647,77.1556,77.1647,102671.0
2022-01-21 13:00:00,85.14,85.14,85.13,85.14,52995.0,77.1647,77.1647,77.1556,77.1647,52995.0
2022-01-21 13:10:00,85.14,85.14,85.13,85.14,53770.0,77.1647,77.1647,77.1556,77.1647,53770.0
2022-01-21 13:20:00,85.14,85.14,85.13,85.13,57539.0,77.1647,77.1647,77.1556,77.1556,57539.0
2022-01-21 13:30:00,85.14,85.14,85.13,85.14,130351.0,77.1647,77.1647,77.1556,77.1647,130351.0
2022-01-21 13:40:00,85.13,85.14,85.13,85.14,47077.0,77.1556,77.1647,77.1556,77.1647,47077.0
2022-01-21 13:50:00,85.14,85.14,85.13,85.14,117114.0,77.1647,77.1647,77.1556,77.1647,117114.0
2022-01-21 14:00:00,85.14,85.14,85.13,85.14,28067.0,77.1647,77.1647,77.1556,77.1647,28067.0
2022-01-21 14:10:00,85.14,85.14,85.13,85.14,27852.0,77.1647,77.1647,77.1556,77.1647,27852.0
2022-01-21 14:20:00,85.14,85.14,85.13,85.14,87498.0,77.1647,77.1647,77.1556,77.1647,87498.0
2022-01-21 14:30:00,85.14,85.16,85.13,85.16,162813.0,77.1647,77.1828,77.1556,77.1828,162813.0
2022-01-21 14:40:00,85.15,85.16,85.15,85.16,847776.0,77.1738,77.1828,77.1738,77.1828,847776.0
2022-01-21 14:50:00,85.16,85.16,85.15,85.16,42060.0,77.1828,77.1828,77.1738,77.1828,42060.0
2022-01-21 15:00:00,85.16,85.16,85.15,85.16,114477.0,77.1828,77.1828,77.1738,77.1828,114477.0
2022-01-21 15:10:00,85.16,85.16,85.15,85.16,109687.0,77.1828,77.1828,77.1738,77.1828,109687.0
2022-01-21 15:20:00,85.15,85.16,85.15,85.16,78792.0,77.1738,77.1828,77.1738,77.1828,78792.0
2022-01-21 15:30:00,85.15,85.16,85.15,85.15,126861.0,77.1738,77.1828,77.1738,77.1738,126861.0
2022-01-21 15:40:00,85.16,85.16,85.15,85.15,50742.0,77.1828,77.1828,77.1738,77.1738,50742.0
2022-01-21 15:50:00,85.15,85.16,85.14,85.14,563771.0,77.1738,77.1828,77.1647,77.1647,563771.0
2022-01-24 09:30:00,85.17,85.17,85.16,85.16,118029.0,77.1919,77.1919,77.1828,77.1828,118029.0
2022-01-24 09:40:00,85.16,85.17,85.15,85.17,369713.0,77.1828,77.1919,77.1738,77.1919,369713.0
2022-01-24 09:50:00,85.16,85.18,85.16,85.18,210850.0,77.1828,77.201,77.1828,77.201,210850.0
2022-01-24 10:00:00,85.17,85.18,85.17,85.17,122877.0,77.1919,77.201,77.1919,77.1919,122877.0
2022-01-24 10:10:00,85.17,85.18,85.17,85.18,139297.0,77.1919,77.201,77.1919,77.201,139297.0
2022-01-24 10:20:00,85.18,85.19,85.15,85.16,465322.0,77.201,77.21,77.1738,77.1828,465322.0
2022-01-24 10:30:00,85.16,85.17,85.15,85.17,117371.0,77.1828,77.1919,77.1738,77.1919,117371.0
2022-01-24 10:40:00,85.16,85.17,85.16,85.17,34452.0,77.1828,77.1919,77.1828,77.1919,34452.0
2022-01-24 10:50:00,85.17,85.17,85.16,85.17,389599.0,77.1919,77.1919,77.1828,77.1919,389599.0
2022-01-24 11:00:00,85.17,85.17,85.16,85.17,48723.0,77.1919,77.1919,77.1828,77.1919,48723.0
2022-01-24 11:10:00,85.17,85.17,85.16,85.17,37184.0,77.1919,77.1919,77.1828,77.1919,37184.0
2022-01-24 11:20:00,85.17,85.17,85.16,85.17,1907129.0,77.1919,77.1919,77.1828,77.1919,1907129.0
2022-01-24 11:30:00,85.17,85.17,85.16,85.17,126866.0,77.1919,77.1919,77.1828,77.1919,126866.0
2022-01-24 11:40:00,85.17,85.17,85.16,85.17,64109.0,77.1919,77.1919,77.1828,77.1919,64109.0
2022-01-24 11:50:00,85.16,85.17,85.16,85.17,48433.0,77.1828,77.1919,77.1828,77.1919,48433.0
2022-01-24 12:00:00,85.16,85.18,85.16,85.17,522534.0,77.1828,77.201,77.1828,77.1919,522534.0
2022-01-24 12:10:00,85.17,85.18,85.17,85.17,40536.0,77.1919,77.201,77.1919,77.1919,40536.0
2022-01-24 12:20:00,85.17,85.18,85.17,85.17,91958.0,77.1919,77.201,77.1919,77.1919,91958.0
2022-01-24 12:30:00,85.17,85.19,85.17,85.18,405229.0,77.1919,77.21,77.1919,77.201,405229.0
2022-01-24 12:40:00,85.18,85.2,85.18,85.2,299599.0,77.201,77.2191,77.201,77.2191,299599.0
2022-01-24 12:50:00,85.2,85.2,85.19,85.2,50830.0,77.2191,77.2191,77.21,77.2191,50830.0
2022-01-24 13:00:00,85.2,85.22,85.19,85.21,183124.0,77.2191,77.2372,77.21,77.2281,183124.0
2022-01-24 13:10:00,85.22,85.24,85.21,85.23,75695.0,77.2372,77.2553,77.2281,77.2463,75695.0
2022-01-24 13:20:00,85.23,85.24,85.23,85.23,20540.0,77.2463,77.2553,77.2463,77.2463,20540.0
2022-01-24 13:30:00,85.23,85.24,85.23,85.23,55033.0,77.2463,77.2553,77.2463,77.2463,55033.0
2022-01-24 13:40:00,85.23,85.24,85.2,85.2,118814.0,77.2463,77.2553,77.2191,77.2191,118814.0
2022-01-24 13:50:00,85.2,85.23,85.2,85.21,158394.0,77.2191,77.2463,77.2191,77.2281,158394.0
2022-01-24 14:00:00,85.21,85.22,85.21,85.22,133343.0,77.2281,77.2372,77.2281,77.2372,133343.0
2022-01-24 14:10:00,85.21,85.22,85.21,85.21,64121.0,77.2281,77.2372,77.2281,77.2281,64121.0
2022-01-24 14:20:00,85.21,85.22,85.21,85.22,95214.0,77.2281,77.2372,77.2281,77.2372,95214.0
2022-01-24 14:30:00,85.22,85.22,85.21,85.22,50421.0,77.2372,77.2372,77.2281,77.2372,50421.0
2022-01-24 14:40:00,85.21,85.22,85.21,85.22,163117.0,77.2281,77.2372,77.2281,77.2372,163117.0
2022-01-24 14:50:00,85.22,85.23,85.21,85.22,56427.0,77.2372,77.2463,77.2281,77.2372,56427.0
2022-01-24 15:00:00,85.21,85.22,85.21,85.22,51169.0,77.2281,77.2372,77.2281,77.2372,51169.0
2022-01-24 15:10:00,85.21,85.22,85.2,85.2,58866.0,77.2281,77.2372,77.2191,77.2191,58866.0
2022-01-24 15:20:00,85.2,85.21,85.2,85.2,43474.0,77.2191,77.2281,77.2191,77.2191,43474.0
2022-01-24 15:30:00,85.2,85.21,85.18,85.2,281570.0,77.2191,77.2281,77.201,77.2191,281570.0
2022-01-24 15:40:00,85.2,85.2,85.19,85.19,82022.0,77.2191,77.2191,77.21,77.21,82022.0
2022-01-24 15:50:00,85.19,85.2,85.18,85.19,219714.0,77.21,77.2191,77.201,77.21,219714.0
2022-01-25 09:30:00,85.19,85.2,85.18,85.19,156941.0,77.21,77.2191,77.201,77.21,156941.0
2022-01-25 09:40:00,85.19,85.21,85.18,85.2,47001.0,77.21,77.2281,77.201,77.2191,47001.0
2022-01-25 09:50:00,85.2,85.21,85.2,85.2,84089.0,77.2191,77.2281,77.2191,77.2191,84089.0
2022-01-25 10:00:00,85.2,85.21,85.2,85.2,35828.0,77.2191,77.2281,77.2191,77.2191,35828.0
2022-01-25 10:10:00,85.2,85.2,85.18,85.19,39678.0,77.2191,77.2191,77.201,77.21,39678.0
2022-01-25 10:20:00,85.19,85.2,85.18,85.19,112765.0,77.21,77.2191,77.201,77.21,112765.0
2022-01-25 10:30:00,85.2,85.2,85.19,85.2,19795.0,77.2191,77.2191,77.21,77.2191,19795.0
2022-01-25 10:40:00,85.2,85.2,85.18,85.19,45225.0,77.2191,77.2191,77.201,77.21,45225.0
2022-01-25 10:50:00,85.19,85.19,85.18,85.19,71751.0,77.21,77.21,77.201,77.21,71751.0
2022-01-25 11:00:00,85.19,85.19,85.18,85.18,77385.0,77.21,77.21,77.201,77.201,77385.0
2022-01-25 11:10:00,85.18,85.19,85.18,85.18,63241.0,77.201,77.21,77.201,77.201,63241.0
2022-01-25 11:20:00,85.18,85.18,85.17,85.17,57966.0,77.201,77.201,77.1919,77.1919,57966.0
2022-01-25 11:30:00,85.17,85.18,85.17,85.17,34425.0,77.1919,77.201,77.1919,77.1919,34425.0
2022-01-25 11:40:00,85.17,85.18,85.17,85.17,80784.0,77.1919,77.201,77.1919,77.1919,80784.0
2022-01-25 11:50:00,85.17,85.18,85.17,85.17,12118.0,77.1919,77.201,77.1919,77.1919,12118.0
2022-01-25 12:00:00,85.17,85.18,85.17,85.17,16951.0,77.1919,77.201,77.1919,77.1919,16951.0
2022-01-25 12:10:00,85.18,85.18,85.17,85.17,13941.0,77.201,77.201,77.1919,77.1919,13941.0
2022-01-25 12:20:00,85.17,85.18,85.17,85.18,13647.0,77.1919,77.201,77.1919,77.201,13647.0
2022-01-25 12:30:00,85.18,85.18,85.17,85.18,61276.0,77.201,77.201,77.1919,77.201,61276.0
2022-01-25 12:40:00,85.17,85.19,85.17,85.18,103115.0,77.1919,77.21,77.1919,77.201,103115.0
2022-01-25 12:50:00,85.19,85.19,85.17,85.17,129476.0,77.21,77.21,77.1919,77.1919,129476.0
2022-01-25 13:00:00,85.17,85.19,85.17,85.19,271358.0,77.1919,77.21,77.1919,77.21,271358.0
2022-01-25 13:10:00,85.19,85.19,85.18,85.19,44822.0,77.21,77.21,77.201,77.21,44822.0
2022-01-25 13:20:00,85.19,85.19,85.16,85.17,112022.0,77.21,77.21,77.1828,77.1919,112022.0
2022-01-25 13:30:00,85.17,85.17,85.15,85.16,108724.0,77.1919,77.1919,77.1738,77.1828,108724.0
2022-01-25 13:40:00,85.16,85.16,85.15,85.16,78248.0,77.1828,77.1828,77.1738,77.1828,78248.0
2022-01-25 13:50:00,85.15,85.16,85.15,85.15,46630.0,77.1738,77.1828,77.1738,77.1738,46630.0
2022-01-25 14:00:00,85.15,85.16,85.15,85.16,167393.0,77.1738,77.1828,77.1738,77.1828,167393.0
2022-01-25 14:10:00,85.16,85.16,85.15,85.16,327900.0,77.1828,77.1828,77.1738,77.1828,327900.0
2022-01-25 14:20:00,85.16,85.16,85.15,85.16,42099.0,77.1828,77.1828,77.1738,77.1828,42099.0
2022-01-25 14:30:00,85.16,85.16,85.15,85.15,132510.0,77.1828,77.1828,77.1738,77.1738,132510.0
2022-01-25 14:40:00,85.16,85.16,85.15,85.16,575797.0,77.1828,77.1828,77.1738,77.1828,575797.0
2022-01-25 14:50:00,85.16,85.16,85.15,85.15,460624.0,77.1828,77.1828,77.1738,77.1738,460624.0
2022-01-25 15:00:00,85.15,85.16,85.14,85.15,159882.0,77.1738,77.1828,77.1647,77.1738,159882.0
2022-01-25 15:10:00,85.15,85.16,85.14,85.16,294409.0,77.1738,77.1828,77.1647,77.1828,294409.0
2022-01-25 15:20:00,85.16,85.16,85.15,85.15,80076.0,77.1828,77.1828,77.1738,77.1738,80076.0
2022-01-25 15:30:00,85.15,85.16,85.14,85.15,34164.0,77.1738,77.1828,77.1647,77.1738,34164.0
2022-01-25 15:40:00,85.15,85.15,85.14,85.15,47978.0,77.1738,77.1738,77.1647,77.1738,47978.0
2022-01-25 15:50:00,85.14,85.15,85.14,85.14,159832.0,77.1647,77.1738,77.1647,77.1647,159832.0
2022-01-26 09:30:00,85.15,85.16,85.15,85.15,46060.0,77.1738,77.1828,77.1738,77.1738,46060.0
2022-01-26 09:40:00,85.15,85.16,85.14,85.15,62892.0,77.1738,77.1828,77.1647,77.1738,62892.0
2022-01-26 09:50:00,85.14,85.15,85.13,85.13,68269.0,77.1647,77.1738,77.1556,77.1556,68269.0
2022-01-26 10:00:00,85.14,85.16,85.13,85.16,132966.0,77.1647,77.1828,77.1556,77.1828,132966.0
2022-01-26 10:10:00,85.16,85.17,85.15,85.17,29711.0,77.1828,77.1919,77.1738,77.1919,29711.0
2022-01-26 10:20:00,85.17,85.17,85.16,85.17,15230.0,77.1919,77.1919,77.1828,77.1919,15230.0
2022-01-26 10:30:00,85.17,85.18,85.16,85.17,632981.0,77.1919,77.201,77.1828,77.1919,632981.0
2022-01-26 10:40:00,85.17,85.17,85.16,85.17,113692.0,77.1919,77.1919,77.1828,77.1919,113692.0
2022-01-26 10:50:00,85.17,85.17,85.16,85.16,52785.0,77.1919,77.1919,77.1828,77.1828,52785.0
2022-01-26 11:00:00,85.16,85.17,85.14,85.15,75547.0,77.1828,77.1919,77.1647,77.1738,75547.0
2022-01-26 11:10:00,85.15,85.15,85.14,85.14,17421.0,77.1738,77.1738,77.1647,77.1647,17421.0
2022-01-26 11:20:00,85.14,85.15,85.14,85.14,22596.0,77.1647,77.1738,77.1647,77.1647,22596.0
2022-01-26 11:30:00,85.14,85.15,85.14,85.14,25086.0,77.1647,77.1738,77.1647,77.1647,25086.0
2022-01-26 11:40:00,85.14,85.15,85.14,85.15,187079.0,77.1647,77.1738,77.1647,77.1738,187079.0
2022-01-26 11:50:00,85.15,85.15,85.14,85.15,53546.0,77.1738,77.1738,77.1647,77.1738,53546.0
2022-01-26 12:00:00,85.15,85.15,85.13,85.14,64676.0,77.1738,77.1738,77.1556,77.1647,64676.0
2022-01-26 12:10:00,85.14,85.14,85.13,85.14,29814.0,77.1647,77.1647,77.1556,77.1647,29814.0
2022-01-26 12:20:00,85.14,85.14,85.13,85.14,7341.0,77.1647,77.1647,77.1556,77.1647,7341.0
2022-01-26 12:30:00,85.14,85.14,85.13,85.14,62291.0,77.1647,77.1647,77.1556,77.1647,62291.0
2022-01-26 12:40:00,85.14,85.14,85.13,85.14,31113.0,77.1647,77.1647,77.1556,77.1647,31113.0
2022-01-26 12:50:00,85.14,85.14,85.13,85.14,41745.0,77.1647,77.1647,77.1556,77.1647,41745.0
2022-01-26 13:00:00,85.14,85.15,85.13,85.14,112544.0,77.1647,77.1738,77.1556,77.1647,112544.0
2022-01-26 13:10:00,85.15,85.15,85.14,85.15,25018.0,77.1738,77.1738,77.1647,77.1738,25018.0
2022-01-26 13:20:00,85.15,85.16,85.14,85.15,34806.0,77.1738,77.1828,77.1647,77.1738,34806.0
2022-01-26 13:30:00,85.15,85.16,85.15,85.16,66755.0,77.1738,77.1828,77.1738,77.1828,66755.0
2022-01-26 13:40:00,85.16,85.16,85.15,85.15,38226.0,77.1828,77.1828,77.1738,77.1738,38226.0
2022-01-26 13:50:00,85.16,85.16,85.14,85.15,192956.0,77.1828,77.1828,77.1647,77.1738,192956.0
2022-01-26 14:00:00,85.15,85.17,85.12,85.14,193197.0,77.1738,77.1919,77.1466,77.1647,193197.0
2022-01-26 14:10:00,85.14,85.16,85.14,85.15,75312.0,77.1647,77.1828,77.1647,77.1738,75312.0
2022-01-26 14:20:00,85.16,85.16,85.13,85.14,57034.0,77.1828,77.1828,77.1556,77.1647,57034.0
2022-01-26 14:30:00,85.14,85.14,85.09,85.09,474475.0,77.1647,77.1647,77.1194,77.1194,474475.0
2022-01-26 14:40:00,85.1,85.1,85.05,85.06,172071.0,77.1285,77.1285,77.0831,77.0922,172071.0
2022-01-26 14:50:00,85.06,85.06,85.04,85.06,105154.0,77.0922,77.0922,77.0741,77.0922,105154.0
2022-01-26 15:00:00,85.06,85.08,85.05,85.06,261646.0,77.0922,77.1103,77.0831,77.0922,261646.0
2022-01-26 15:10:00,85.06,85.06,85.0,85.02,203479.0,77.0922,77.0922,77.0378,77.0559,203479.0
2022-01-26 15:20:00,85.02,85.03,84.99,84.99,124793.0,77.0559,77.065,77.0288,77.0288,124793.0
2022-01-26 15:30:00,84.99,85.0,84.98,84.99,181840.0,77.0288,77.0378,77.0197,77.0288,181840.0
2022-01-26 15:40:00,84.98,84.99,84.97,84.99,615556.0,77.0197,77.0288,77.0106,77.0288,615556.0
2022-01-26 15:50:00,84.98,85.0,84.98,84.99,480138.0,77.0197,77.0378,77.0197,77.0288,480138.0
2022-01-27 09:30:00,84.92,84.95,84.92,84.95,250028.0,76.9653,76.9925,76.9653,76.9925,250028.0
2022-01-27 09:40:00,84.94,84.95,84.94,84.95,51054.0,76.9834,76.9925,76.9834,76.9925,51054.0
2022-01-27 09:50:00,84.95,84.95,84.94,84.95,229291.0,76.9925,76.9925,76.9834,76.9925,229291.0
2022-01-27 10:00:00,84.95,84.96,84.94,84.95,269230.0,76.9925,77.0016,76.9834,76.9925,269230.0
2022-01-27 10:10:00,84.95,84.96,84.95,84.95,267625.0,76.9925,77.0016,76.9925,76.9925,267625.0
2022-01-27 10:20:00,84.95,84.96,84.95,84.95,129874.0,76.9925,77.0016,76.9925,76.9925,129874.0
2022-01-27 10:30:00,84.95,84.96,84.94,84.94,228796.0,76.9925,77.0016,76.9834,76.9834,228796.0
2022-01-27 10:40:00,84.95,84.95,84.94,84.94,58281.0,76.9925,76.9925,76.9834,76.9834,58281.0
2022-01-27 10:50:00,84.94,84.95,84.93,84.93,192289.0,76.9834,76.9925,76.9744,76.9744,192289.0
2022-01-27 11:00:00,84.93,84.94,84.93,84.93,33709.0,76.9744,76.9834,76.9744,76.9744,33709.0
2022-01-27 11:10:00,84.93,84.94,84.92,84.92,187233.0,76.9744,76.9834,76.9653,76.9653,187233.0
2022-01-27 11:20:00,84.92,84.93,84.92,84.93,140188.0,76.9653,76.9744,76.9653,76.9744,140188.0
2022-01-27 11:30:00,84.92,84.93,84.92,84.92,42092.0,76.9653,76.9744,76.9653,76.9653,42092.0
2022-01-27 11:40:00,84.92,84.93,84.92,84.92,117859.0,76.9653,76.9744,76.9653,76.9653,117859.0
2022-01-27 11:50:00,84.92,84.93,84.92,84.92,114036.0,76.9653,76.9744,76.9653,76.9653,114036.0
2022-01-27 12:00:00,84.92,84.94,84.92,84.93,60878.0,76.9653,76.9834,76.9653,76.9744,60878.0
2022-01-27 12:10:00,84.94,84.94,84.93,84.94,47546.0,76.9834,76.9834,76.9744,76.9834,47546.0
2022-01-27 12:20:00,84.94,84.95,84.93,84.95,89473.0,76.9834,76.9925,76.9744,76.9925,89473.0
2022-01-27 12:30:00,84.94,84.96,84.94,84.95,265572.0,76.9834,77.0016,76.9834,76.9925,265572.0
2022-01-27 12:40:00,84.95,84.96,84.94,84.94,335296.0,76.9925,77.0016,76.9834,76.9834,335296.0
2022-01-27 12:50:00,84.95,84.95,84.93,84.94,44940.0,76.9925,76.9925,76.9744,76.9834,44940.0
2022-01-27 13:00:00,84.94,84.95,84.93,84.94,135313.0,76.9834,76.9925,76.9744,76.9834,135313.0
2022-01-27 13:10:00,84.94,84.95,84.94,84.94,61525.0,76.9834,76.9925,76.9834,76.9834,61525.0
2022-01-27 13:20:00,84.95,84.95,84.94,84.95,73584.0,76.9925,76.9925,76.9834,76.9925,73584.0
2022-01-27 13:30:00,84.95,84.95,84.94,84.95,28870.0,76.9925,76.9925,76.9834,76.9925,28870.0
2022-01-27 13:40:00,84.95,84.95,84.94,84.95,49625.0,76.9925,76.9925,76.9834,76.9925,49625.0
2022-01-27 13:50:00,84.95,84.95,84.94,84.95,218303.0,76.9925,76.9925,76.9834,76.9925,218303.0
2022-01-27 14:00:00,84.95,84.95,84.94,84.95,338244.0,76.9925,76.9925,76.9834,76.9925,338244.0
2022-01-27 14:10:00,84.95,84.95,84.94,84.95,46170.0,76.9925,76.9925,76.9834,76.9925,46170.0
2022-01-27 14:20:00,84.95,84.96,84.94,84.95,352858.0,76.9925,77.0016,76.9834,76.9925,352858.0
2022-01-27 14:30:00,84.95,84.95,84.94,84.95,35019.0,76.9925,76.9925,76.9834,76.9925,35019.0
2022-01-27 14:40:00,84.95,84.95,84.93,84.94,73154.0,76.9925,76.9925,76.9744,76.9834,73154.0
2022-01-27 14:50:00,84.94,84.94,84.91,84.92,195408.0,76.9834,76.9834,76.9563,76.9653,195408.0
2022-01-27 15:00:00,84.91,84.92,84.91,84.92,63456.0,76.9563,76.9653,76.9563,76.9653,63456.0
2022-01-27 15:10:00,84.92,84.93,84.92,84.92,223156.0,76.9653,76.9744,76.9653,76.9653,223156.0
2022-01-27 15:20:00,84.92,84.92,84.9,84.91,260807.0,76.9653,76.9653,76.9472,76.9563,260807.0
2022-01-27 15:30:00,84.91,84.91,84.9,84.91,287776.0,76.9563,76.9563,76.9472,76.9563,287776.0
2022-01-27 15:40:00,84.91,84.91,84.9,84.91,67780.0,76.9563,76.9563,76.9472,76.9563,67780.0
2022-01-27 15:50:00,84.91,84.92,84.9,84.92,227405.0,76.9563,76.9653,76.9472,76.9653,227405.0
2022-01-28 09:30:00,84.92,84.92,84.91,84.92,97180.0,76.9653,76.9653,76.9563,76.9653,97180.0
2022-01-28 09:40:00,84.92,84.95,84.91,84.95,211494.0,76.9653,76.9925,76.9563,76.9925,211494.0
2022-01-28 09:50:00,84.94,84.95,84.94,84.95,269253.0,76.9834,76.9925,76.9834,76.9925,269253.0
2022-01-28 10:00:00,84.95,84.95,84.94,84.95,53196.0,76.9925,76.9925,76.9834,76.9925,53196.0
2022-01-28 10:10:00,84.95,84.95,84.93,84.95,351750.0,76.9925,76.9925,76.9744,76.9925,351750.0
2022-01-28 10:20:00,84.94,84.95,84.94,84.94,41457.0,76.9834,76.9925,76.9834,76.9834,41457.0
2022-01-28 10:30:00,84.95,84.95,84.94,84.95,46288.0,76.9925,76.9925,76.9834,76.9925,46288.0
2022-01-28 10:40:00,84.95,84.97,84.94,84.97,54883.0,76.9925,77.0106,76.9834,77.0106,54883.0
2022-01-28 10:50:00,84.97,84.97,84.96,84.96,37115.0,77.0106,77.0106,77.0016,77.0016,37115.0
2022-01-28 11:00:00,84.97,84.97,84.96,84.96,24887.0,77.0106,77.0106,77.0016,77.0016,24887.0
2022-01-28 11:10:00,84.96,84.97,84.95,84.95,20231.0,77.0016,77.0106,76.9925,76.9925,20231.0
2022-01-28 11:20:00,84.95,84.96,84.95,84.96,27425.0,76.9925,77.0016,76.9925,77.0016,27425.0
2022-01-28 11:30:00,84.96,84.97,84.95,84.96,59523.0,77.0016,77.0106,76.9925,77.0016,59523.0
2022-01-28 11:40:00,84.97,84.97,84.96,84.97,33329.0,77.0106,77.0106,77.0016,77.0106,33329.0
2022-01-28 11:50:00,84.97,84.97,84.96,84.97,185007.0,77.0106,77.0106,77.0016,77.0106,185007.0
2022-01-28 12:00:00,84.97,84.97,84.96,84.97,14186.0,77.0106,77.0106,77.0016,77.0106,14186.0
2022-01-28 12:10:00,84.97,84.97,84.96,84.97,12463.0,77.0106,77.0106,77.0016,77.0106,12463.0
2022-01-28 12:20:00,84.97,84.97,84.96,84.97,30029.0,77.0106,77.0106,77.0016,77.0106,30029.0
2022-01-28 12:30:00,84.96,84.97,84.96,84.97,10810.0,77.0016,77.0106,77.0016,77.0106,10810.0
2022-01-28 12:40:00,84.97,84.97,84.96,84.97,33697.0,77.0106,77.0106,77.0016,77.0106,33697.0
2022-01-28 12:50:00,84.97,84.97,84.96,84.97,99362.0,77.0106,77.0106,77.0016,77.0106,99362.0
2022-01-28 13:00:00,84.97,84.97,84.95,84.95,47958.0,77.0106,77.0106,76.9925,76.9925,47958.0
2022-01-28 13:10:00,84.95,84.96,84.95,84.95,111574.0,76.9925,77.0016,76.9925,76.9925,111574.0
2022-01-28 13:20:00,84.95,84.96,84.95,84.95,71517.0,76.9925,77.0016,76.9925,76.9925,71517.0
2022-01-28 13:30:00,84.95,84.96,84.95,84.95,7024.0,76.9925,77.0016,76.9925,76.9925,7024.0
2022-01-28 13:40:00,84.95,84.96,84.95,84.95,18045.0,76.9925,77.0016,76.9925,76.9925,18045.0
2022-01-28 13:50:00,84.95,84.96,84.94,84.95,59631.0,76.9925,77.0016,76.9834,76.9925,59631.0
2022-01-28 14:00:00,84.94,84.95,84.94,84.94,134087.0,76.9834,76.9925,76.9834,76.9834,134087.0
2022-01-28 14:10:00,84.95,84.95,84.94,84.95,53691.0,76.9925,76.9925,76.9834,76.9925,53691.0
2022-01-28 14:20:00,84.95,84.95,84.94,84.95,74734.0,76.9925,76.9925,76.9834,76.9925,74734.0
2022-01-28 14:30:00,84.95,84.95,84.94,84.95,55921.0,76.9925,76.9925,76.9834,76.9925,55921.0
2022-01-28 14:40:00,84.95,84.95,84.94,84.94,23182.0,76.9925,76.9925,76.9834,76.9834,23182.0
2022-01-28 14:50:00,84.94,84.95,84.94,84.95,99522.0,76.9834,76.9925,76.9834,76.9925,99522.0
2022-01-28 15:00:00,84.95,84.96,84.94,84.96,39072.0,76.9925,77.0016,76.9834,77.0016,39072.0
2022-01-28 15:10:00,84.96,84.96,84.95,84.96,41169.0,77.0016,77.0016,76.9925,77.0016,41169.0
2022-01-28 15:20:00,84.95,84.96,84.95,84.96,98555.0,76.9925,77.0016,76.9925,77.0016,98555.0
2022-01-28 15:30:00,84.95,84.97,84.95,84.96,58711.0,76.9925,77.0106,76.9925,77.0016,58711.0
2022-01-28 15:40:00,84.96,84.97,84.96,84.96,120527.0,77.0016,77.0106,77.0016,77.0016,120527.0
2022-01-28 15:50:00,84.96,84.97,84.95,84.95,269181.0,77.0016,77.0106,76.9925,76.9925,269181.0
2022-01-31 09:30:00,84.93,84.93,84.91,84.91,78234.0,76.9744,76.9744,76.9563,76.9563,78234.0
2022-01-31 09:40:00,84.92,84.92,84.91,84.91,90224.0,76.9653,76.9653,76.9563,76.9563,90224.0
2022-01-31 09:50:00,84.91,84.92,84.91,84.92,28619.0,76.9563,76.9653,76.9563,76.9653,28619.0
2022-01-31 10:00:00,84.92,84.92,84.9,84.92,82618.0,76.9653,76.9653,76.9472,76.9653,82618.0
2022-01-31 10:10:00,84.92,84.92,84.91,84.92,28650.0,76.9653,76.9653,76.9563,76.9653,28650.0
2022-01-31 10:20:00,84.92,84.93,84.91,84.92,68415.0,76.9653,76.9744,76.9563,76.9653,68415.0
2022-01-31 10:30:00,84.92,84.93,84.92,84.93,49452.0,76.9653,76.9744,76.9653,76.9744,49452.0
2022-01-31 10:40:00,84.92,84.93,84.92,84.92,72163.0,76.9653,76.9744,76.9653,76.9653,72163.0
2022-01-31 10:50:00,84.92,84.93,84.92,84.92,58257.0,76.9653,76.9744,76.9653,76.9653,58257.0
2022-01-31 11:00:00,84.92,84.93,84.92,84.92,145528.0,76.9653,76.9744,76.9653,76.9653,145528.0
2022-01-31 11:10:00,84.92,84.93,84.92,84.92,26805.0,76.9653,76.9744,76.9653,76.9653,26805.0
2022-01-31 11:20:00,84.92,84.93,84.91,84.92,318245.0,76.9653,76.9744,76.9563,76.9653,318245.0
2022-01-31 11:30:00,84.92,84.93,84.92,84.92,21467.0,76.9653,76.9744,76.9653,76.9653,21467.0
2022-01-31 11:40:00,84.92,84.93,84.91,84.92,138391.0,76.9653,76.9744,76.9563,76.9653,138391.0
2022-01-31 11:50:00,84.92,84.94,84.92,84.94,46105.0,76.9653,76.9834,76.9653,76.9834,46105.0
2022-01-31 12:00:00,84.94,84.95,84.93,84.95,87340.0,76.9834,76.9925,76.9744,76.9925,87340.0
2022-01-31 12:10:00,84.95,84.95,84.94,84.95,43253.0,76.9925,76.9925,76.9834,76.9925,43253.0
2022-01-31 12:20:00,84.95,84.95,84.94,84.95,22911.0,76.9925,76.9925,76.9834,76.9925,22911.0
2022-01-31 12:30:00,84.94,84.95,84.93,84.94,41307.0,76.9834,76.9925,76.9744,76.9834,41307.0
2022-01-31 12:40:00,84.94,84.94,84.93,84.94,24160.0,76.9834,76.9834,76.9744,76.9834,24160.0
2022-01-31 12:50:00,84.94,84.94,84.93,84.94,25957.0,76.9834,76.9834,76.9744,76.9834,25957.0
2022-01-31 13:00:00,84.94,84.94,84.93,84.94,70542.0,76.9834,76.9834,76.9744,76.9834,70542.0
2022-01-31 13:10:00,84.94,84.95,84.93,84.94,86916.0,76.9834,76.9925,76.9744,76.9834,86916.0
2022-01-31 13:20:00,84.95,84.95,84.94,84.95,43272.0,76.9925,76.9925,76.9834,76.9925,43272.0
2022-01-31 13:30:00,84.95,84.96,84.94,84.96,654013.0,76.9925,77.0016,76.9834,77.0016,654013.0
2022-01-31 13:40:00,84.95,84.96,84.95,84.96,96472.0,76.9925,77.0016,76.9925,77.0016,96472.0
2022-01-31 13:50:00,84.95,84.96,84.95,84.95,180245.0,76.9925,77.0016,76.9925,76.9925,180245.0
2022-01-31 14:00:00,84.95,84.96,84.95,84.96,26305.0,76.9925,77.0016,76.9925,77.0016,26305.0
2022-01-31 14:10:00,84.96,84.97,84.95,84.96,75768.0,77.0016,77.0106,76.9925,77.0016,75768.0
2022-01-31 14:20:00,84.96,84.97,84.95,84.96,661915.0,77.0016,77.0106,76.9925,77.0016,661915.0
2022-01-31 14:30:00,84.96,84.97,84.96,84.97,79541.0,77.0016,77.0106,77.0016,77.0106,79541.0
2022-01-31 14:40:00,84.97,84.97,84.96,84.97,69483.0,77.0106,77.0106,77.0016,77.0106,69483.0
2022-01-31 14:50:00,84.97,84.97,84.95,84.95,74331.0,77.0106,77.0106,76.9925,76.9925,74331.0
2022-01-31 15:00:00,84.95,84.96,84.95,84.95,168242.0,76.9925,77.0016,76.9925,76.9925,168242.0
2022-01-31 15:10:00,84.95,84.96,84.95,84.95,39176.0,76.9925,77.0016,76.9925,76.9925,39176.0
2022-01-31 15:20:00,84.95,84.96,84.94,84.94,127127.0,76.9925,77.0016,76.9834,76.9834,127127.0
2022-01-31 15:30:00,84.94,84.95,84.94,84.95,434681.0,76.9834,76.9925,76.9834,76.9925,434681.0
2022-01-31 15:40:00,84.95,84.96,84.94,84.95,200330.0,76.9925,77.0016,76.9834,76.9925,200330.0
2022-01-31 15:50:00,84.95,84.96,84.93,84.95,1098225.0,76.9925,77.0016,76.9744,76.9925,1098225.0
2022-02-01 09:30:00,84.95,84.95,84.93,84.94,1072153.0,77.0136,77.0136,76.9955,77.0046,1072153.0
2022-02-01 09:40:00,84.94,84.94,84.91,84.92,576594.0,77.0046,77.0046,76.9774,76.9864,576594.0
2022-02-01 09:50:00,84.92,84.92,84.91,84.92,121790.0,76.9864,76.9864,76.9774,76.9864,121790.0
2022-02-01 10:00:00,84.92,84.93,84.87,84.9,908389.0,76.9864,76.9955,76.9411,76.9683,908389.0
2022-02-01 10:10:00,84.9,84.9,84.88,84.9,618365.0,76.9683,76.9683,76.9502,76.9683,618365.0
2022-02-01 10:20:00,84.89,84.91,84.89,84.91,1089372.0,76.9592,76.9774,76.9592,76.9774,1089372.0
2022-02-01 10:30:00,84.9,84.91,84.9,84.91,112774.0,76.9683,76.9774,76.9683,76.9774,112774.0
2022-02-01 10:40:00,84.9,84.91,84.89,84.91,1553811.0,76.9683,76.9774,76.9592,76.9774,1553811.0
2022-02-01 10:50:00,84.91,84.91,84.89,84.89,200617.0,76.9774,76.9774,76.9592,76.9592,200617.0
2022-02-01 11:00:00,84.89,84.9,84.89,84.9,70038.0,76.9592,76.9683,76.9592,76.9683,70038.0
2022-02-01 11:10:00,84.9,84.9,84.89,84.9,186017.0,76.9683,76.9683,76.9592,76.9683,186017.0
2022-02-01 11:20:00,84.9,84.91,84.89,84.91,559189.0,76.9683,76.9774,76.9592,76.9774,559189.0
2022-02-01 11:30:00,84.91,84.91,84.9,84.91,430013.0,76.9774,76.9774,76.9683,76.9774,430013.0
2022-02-01 11:40:00,84.91,84.91,84.9,84.91,499272.0,76.9774,76.9774,76.9683,76.9774,499272.0
2022-02-01 11:50:00,84.91,84.91,84.9,84.91,553720.0,76.9774,76.9774,76.9683,76.9774,553720.0
2022-02-01 12:00:00,84.91,84.91,84.9,84.91,63049.0,76.9774,76.9774,76.9683,76.9774,63049.0
2022-02-01 12:10:00,84.91,84.92,84.9,84.92,455616.0,76.9774,76.9864,76.9683,76.9864,455616.0
2022-02-01 12:20:00,84.92,84.93,84.91,84.93,96616.0,76.9864,76.9955,76.9774,76.9955,96616.0
2022-02-01 12:30:00,84.93,84.95,84.92,84.94,87008.0,76.9955,77.0136,76.9864,77.0046,87008.0
2022-02-01 12:40:00,84.94,84.95,84.93,84.94,400184.0,77.0046,77.0136,76.9955,77.0046,400184.0
2022-02-01 12:50:00,84.94,84.94,84.93,84.94,125383.0,77.0046,77.0046,76.9955,77.0046,125383.0
2022-02-01 13:00:00,84.94,84.94,84.93,84.94,44265.0,77.0046,77.0046,76.9955,77.0046,44265.0
2022-02-01 13:10:00,84.94,84.94,84.93,84.94,34740.0,77.0046,77.0046,76.9955,77.0046,34740.0
2022-02-01 13:20:00,84.94,84.94,84.93,84.94,56511.0,77.0046,77.0046,76.9955,77.0046,56511.0
2022-02-01 13:30:00,84.93,84.94,84.93,84.94,34399.0,76.9955,77.0046,76.9955,77.0046,34399.0
2022-02-01 13:40:00,84.94,84.94,84.93,84.94,35993.0,77.0046,77.0046,76.9955,77.0046,35993.0
2022-02-01 13:50:00,84.94,84.94,84.93,84.94,67879.0,77.0046,77.0046,76.9955,77.0046,67879.0
2022-02-01 14:00:00,84.93,84.94,84.93,84.93,115487.0,76.9955,77.0046,76.9955,76.9955,115487.0
2022-02-01 14:10:00,84.94,84.94,84.92,84.92,238320.0,77.0046,77.0046,76.9864,76.9864,238320.0
2022-02-01 14:20:00,84.92,84.93,84.92,84.92,106036.0,76.9864,76.9955,76.9864,76.9864,106036.0
2022-02-01 14:30:00,84.92,84.93,84.92,84.92,125393.0,76.9864,76.9955,76.9864,76.9864,125393.0
2022-02-01 14:40:00,84.92,84.93,84.91,84.92,129045.0,76.9864,76.9955,76.9774,76.9864,129045.0
2022-02-01 14:50:00,84.92,84.93,84.91,84.92,316592.0,76.9864,76.9955,76.9774,76.9864,316592.0
2022-02-01 15:00:00,84.93,84.93,84.92,84.92,143680.0,76.9955,76.9955,76.9864,76.9864,143680.0
2022-02-01 15:10:00,84.92,84.93,84.91,84.92,193295.0,76.9864,76.9955,76.9774,76.9864,193295.0
2022-02-01 15:20:00,84.92,84.92,84.91,84.92,166035.0,76.9864,76.9864,76.9774,76.9864,166035.0
2022-02-01 15:30:00,84.92,84.92,84.91,84.92,140756.0,76.9864,76.9864,76.9774,76.9864,140756.0
2022-02-01 15:40:00,84.92,84.92,84.91,84.92,271417.0,76.9864,76.9864,76.9774,76.9864,271417.0
2022-02-01 15:50:00,84.92,84.92,84.91,84.92,549744.0,76.9864,76.9864,76.9774,76.9864,549744.0
2022-02-02 09:30:00,84.95,84.96,84.94,84.95,713458.0,77.0136,77.0227,77.0046,77.0136,713458.0
2022-02-02 09:40:00,84.95,84.97,84.95,84.97,701731.0,77.0136,77.0318,77.0136,77.0318,701731.0
2022-02-02 09:50:00,84.96,84.97,84.96,84.97,79705.0,77.0227,77.0318,77.0227,77.0318,79705.0
2022-02-02 10:00:00,84.97,84.97,84.95,84.95,132383.0,77.0318,77.0318,77.0136,77.0136,132383.0
2022-02-02 10:10:00,84.95,84.96,84.94,84.94,58309.0,77.0136,77.0227,77.0046,77.0046,58309.0
2022-02-02 10:20:00,84.95,84.95,84.94,84.95,16675.0,77.0136,77.0136,77.0046,77.0136,16675.0
2022-02-02 10:30:00,84.95,84.95,84.94,84.95,50196.0,77.0136,77.0136,77.0046,77.0136,50196.0
2022-02-02 10:40:00,84.95,84.95,84.93,84.94,104180.0,77.0136,77.0136,76.9955,77.0046,104180.0
2022-02-02 10:50:00,84.94,84.94,84.93,84.94,41427.0,77.0046,77.0046,76.9955,77.0046,41427.0
2022-02-02 11:00:00,84.94,84.94,84.93,84.94,34096.0,77.0046,77.0046,76.9955,77.0046,34096.0
2022-02-02 11:10:00,84.94,84.94,84.93,84.94,51695.0,77.0046,77.0046,76.9955,77.0046,51695.0
2022-02-02 11:20:00,84.94,84.96,84.93,84.95,126625.0,77.0046,77.0227,76.9955,77.0136,126625.0
2022-02-02 11:30:00,84.95,84.96,84.95,84.96,156394.0,77.0136,77.0227,77.0136,77.0227,156394.0
2022-02-02 11:40:00,84.96,84.96,84.95,84.95,74261.0,77.0227,77.0227,77.0136,77.0136,74261.0
2022-02-02 11:50:00,84.95,84.96,84.95,84.95,26254.0,77.0136,77.0227,77.0136,77.0136,26254.0
2022-02-02 12:00:00,84.95,84.96,84.95,84.95,22531.0,77.0136,77.0227,77.0136,77.0136,22531.0
2022-02-02 12:10:00,84.95,84.96,84.95,84.95,34631.0,77.0136,77.0227,77.0136,77.0136,34631.0
2022-02-02 12:20:00,84.95,84.96,84.95,84.96,24741.0,77.0136,77.0227,77.0136,77.0227,24741.0
2022-02-02 12:30:00,84.95,84.96,84.95,84.96,28232.0,77.0136,77.0227,77.0136,77.0227,28232.0
2022-02-02 12:40:00,84.95,84.96,84.95,84.96,35936.0,77.0136,77.0227,77.0136,77.0227,35936.0
2022-02-02 12:50:00,84.96,84.96,84.95,84.96,34004.0,77.0227,77.0227,77.0136,77.0227,34004.0
2022-02-02 13:00:00,84.96,84.97,84.95,84.96,91087.0,77.0227,77.0318,77.0136,77.0227,91087.0
2022-02-02 13:10:00,84.96,84.97,84.96,84.96,92367.0,77.0227,77.0318,77.0227,77.0227,92367.0
2022-02-02 13:20:00,84.96,84.97,84.96,84.96,97142.0,77.0227,77.0318,77.0227,77.0227,97142.0
2022-02-02 13:30:00,84.96,84.96,84.95,84.95,105257.0,77.0227,77.0227,77.0136,77.0136,105257.0
2022-02-02 13:40:00,84.95,84.96,84.94,84.94,59340.0,77.0136,77.0227,77.0046,77.0046,59340.0
2022-02-02 13:50:00,84.95,84.95,84.94,84.95,31003.0,77.0136,77.0136,77.0046,77.0136,31003.0
2022-02-02 14:00:00,84.95,84.95,84.94,84.95,28356.0,77.0136,77.0136,77.0046,77.0136,28356.0
2022-02-02 14:10:00,84.94,84.95,84.94,84.95,29483.0,77.0046,77.0136,77.0046,77.0136,29483.0
2022-02-02 14:20:00,84.95,84.95,84.94,84.95,89956.0,77.0136,77.0136,77.0046,77.0136,89956.0
2022-02-02 14:30:00,84.95,84.95,84.94,84.95,88180.0,77.0136,77.0136,77.0046,77.0136,88180.0
2022-02-02 14:40:00,84.94,84.95,84.94,84.95,50869.0,77.0046,77.0136,77.0046,77.0136,50869.0
2022-02-02 14:50:00,84.95,84.95,84.94,84.95,25996.0,77.0136,77.0136,77.0046,77.0136,25996.0
2022-02-02 15:00:00,84.95,84.95,84.94,84.94,109833.0,77.0136,77.0136,77.0046,77.0046,109833.0
2022-02-02 15:10:00,84.95,84.95,84.94,84.95,80922.0,77.0136,77.0136,77.0046,77.0136,80922.0
2022-02-02 15:20:00,84.95,84.95,84.94,84.95,168287.0,77.0136,77.0136,77.0046,77.0136,168287.0
2022-02-02 15:30:00,84.95,84.95,84.94,84.94,107780.0,77.0136,77.0136,77.0046,77.0046,107780.0
2022-02-02 15:40:00,84.94,84.95,84.93,84.94,78012.0,77.0046,77.0136,76.9955,77.0046,78012.0
2022-02-02 15:50:00,84.94,84.95,84.93,84.94,627733.0,77.0046,77.0136,76.9955,77.0046,627733.0
2022-02-03 09:30:00,84.9,84.9,84.88,84.88,179598.0,76.9683,76.9683,76.9502,76.9502,179598.0
2022-02-03 09:40:00,84.89,84.9,84.88,84.89,62199.0,76.9592,76.9683,76.9502,76.9592,62199.0
2022-02-03 09:50:00,84.89,84.89,84.87,84.88,29249.0,76.9592,76.9592,76.9411,76.9502,29249.0
2022-02-03 10:00:00,84.88,84.88,84.86,84.87,80705.0,76.9502,76.9502,76.932,76.9411,80705.0
2022-02-03 10:10:00,84.87,84.88,84.86,84.87,40403.0,76.9411,76.9502,76.932,76.9411,40403.0
2022-02-03 10:20:00,84.88,84.88,84.86,84.87,80082.0,76.9502,76.9502,76.932,76.9411,80082.0
2022-02-03 10:30:00,84.87,84.89,84.86,84.89,70864.0,76.9411,76.9592,76.932,76.9592,70864.0
2022-02-03 10:40:00,84.88,84.9,84.88,84.89,211893.0,76.9502,76.9683,76.9502,76.9592,211893.0
2022-02-03 10:50:00,84.9,84.9,84.87,84.87,107108.0,76.9683,76.9683,76.9411,76.9411,107108.0
2022-02-03 11:00:00,84.88,84.88,84.86,84.87,39387.0,76.9502,76.9502,76.932,76.9411,39387.0
2022-02-03 11:10:00,84.86,84.87,84.86,84.87,40021.0,76.932,76.9411,76.932,76.9411,40021.0
2022-02-03 11:20:00,84.87,84.87,84.86,84.87,12599.0,76.9411,76.9411,76.932,76.9411,12599.0
2022-02-03 11:30:00,84.87,84.87,84.85,84.86,47563.0,76.9411,76.9411,76.923,76.932,47563.0
2022-02-03 11:40:00,84.86,84.87,84.85,84.87,24265.0,76.932,76.9411,76.923,76.9411,24265.0
2022-02-03 11:50:00,84.87,84.88,84.86,84.88,47023.0,76.9411,76.9502,76.932,76.9502,47023.0
2022-02-03 12:00:00,84.88,84.88,84.87,84.88,30262.0,76.9502,76.9502,76.9411,76.9502,30262.0
2022-02-03 12:10:00,84.88,84.88,84.87,84.88,12085.0,76.9502,76.9502,76.9411,76.9502,12085.0
2022-02-03 12:20:00,84.88,84.88,84.87,84.88,12485.0,76.9502,76.9502,76.9411,76.9502,12485.0
2022-02-03 12:30:00,84.88,84.88,84.86,84.87,60627.0,76.9502,76.9502,76.932,76.9411,60627.0
2022-02-03 12:40:00,84.86,84.87,84.86,84.87,20464.0,76.932,76.9411,76.932,76.9411,20464.0
2022-02-03 12:50:00,84.87,84.87,84.86,84.87,10066.0,76.9411,76.9411,76.932,76.9411,10066.0
2022-02-03 13:00:00,84.87,84.88,84.86,84.88,10721.0,76.9411,76.9502,76.932,76.9502,10721.0
2022-02-03 13:10:00,84.88,84.88,84.87,84.88,21776.0,76.9502,76.9502,76.9411,76.9502,21776.0
2022-02-03 13:20:00,84.88,84.88,84.86,84.87,31162.0,76.9502,76.9502,76.932,76.9411,31162.0
2022-02-03 13:30:00,84.87,84.87,84.86,84.87,34324.0,76.9411,76.9411,76.932,76.9411,34324.0
2022-02-03 13:40:00,84.86,84.87,84.86,84.87,15090.0,76.932,76.9411,76.932,76.9411,15090.0
2022-02-03 13:50:00,84.87,84.87,84.86,84.87,23227.0,76.9411,76.9411,76.932,76.9411,23227.0
2022-02-03 14:00:00,84.87,84.88,84.86,84.88,70270.0,76.9411,76.9502,76.932,76.9502,70270.0
2022-02-03 14:10:00,84.88,84.88,84.87,84.87,309707.0,76.9502,76.9502,76.9411,76.9411,309707.0
2022-02-03 14:20:00,84.88,84.88,84.87,84.88,28765.0,76.9502,76.9502,76.9411,76.9502,28765.0
2022-02-03 14:30:00,84.87,84.88,84.87,84.87,51469.0,76.9411,76.9502,76.9411,76.9411,51469.0
2022-02-03 14:40:00,84.88,84.88,84.87,84.88,40554.0,76.9502,76.9502,76.9411,76.9502,40554.0
2022-02-03 14:50:00,84.88,84.88,84.87,84.88,82292.0,76.9502,76.9502,76.9411,76.9502,82292.0
2022-02-03 15:00:00,84.88,84.89,84.87,84.89,52416.0,76.9502,76.9592,76.9411,76.9592,52416.0
2022-02-03 15:10:00,84.89,84.89,84.88,84.89,125611.0,76.9592,76.9592,76.9502,76.9592,125611.0
2022-02-03 15:20:00,84.89,84.89,84.88,84.89,127119.0,76.9592,76.9592,76.9502,76.9592,127119.0
2022-02-03 15:30:00,84.89,84.89,84.88,84.89,74072.0,76.9592,76.9592,76.9502,76.9592,74072.0
2022-02-03 15:40:00,84.89,84.89,84.88,84.88,80894.0,76.9592,76.9592,76.9502,76.9502,80894.0
2022-02-03 15:50:00,84.88,84.89,84.87,84.88,381075.0,76.9502,76.9592,76.9411,76.9502,381075.0
2022-02-04 09:30:00,84.75,84.75,84.72,84.73,354522.0,76.8323,76.8323,76.8051,76.8142,354522.0
2022-02-04 09:40:00,84.73,84.73,84.72,84.72,66757.0,76.8142,76.8142,76.8051,76.8051,66757.0
2022-02-04 09:50:00,84.72,84.73,84.69,84.72,160020.0,76.8051,76.8142,76.7779,76.8051,160020.0
2022-02-04 10:00:00,84.72,84.73,84.71,84.72,91331.0,76.8051,76.8142,76.796,76.8051,91331.0
2022-02-04 10:10:00,84.72,84.72,84.7,84.71,130123.0,76.8051,76.8051,76.787,76.796,130123.0
2022-02-04 10:20:00,84.71,84.72,84.7,84.71,243294.0,76.796,76.8051,76.787,76.796,243294.0
2022-02-04 10:30:00,84.71,84.72,84.7,84.7,125431.0,76.796,76.8051,76.787,76.787,125431.0
2022-02-04 10:40:00,84.7,84.71,84.69,84.69,67456.0,76.787,76.796,76.7779,76.7779,67456.0
2022-02-04 10:50:00,84.7,84.7,84.69,84.7,204335.0,76.787,76.787,76.7779,76.787,204335.0
2022-02-04 11:00:00,84.69,84.7,84.69,84.7,101066.0,76.7779,76.787,76.7779,76.787,101066.0
2022-02-04 11:10:00,84.7,84.7,84.69,84.69,56357.0,76.787,76.787,76.7779,76.7779,56357.0
2022-02-04 11:20:00,84.7,84.7,84.69,84.7,163388.0,76.787,76.787,76.7779,76.787,163388.0
2022-02-04 11:30:00,84.7,84.71,84.69,84.7,207804.0,76.787,76.796,76.7779,76.787,207804.0
2022-02-04 11:40:00,84.7,84.71,84.69,84.7,92691.0,76.787,76.796,76.7779,76.787,92691.0
2022-02-04 11:50:00,84.7,84.71,84.69,84.7,93435.0,76.787,76.796,76.7779,76.787,93435.0
2022-02-04 12:00:00,84.7,84.71,84.7,84.7,64489.0,76.787,76.796,76.787,76.787,64489.0
2022-02-04 12:10:00,84.7,84.71,84.7,84.7,83853.0,76.787,76.796,76.787,76.787,83853.0
2022-02-04 12:20:00,84.71,84.71,84.7,84.7,74220.0,76.796,76.796,76.787,76.787,74220.0
2022-02-04 12:30:00,84.7,84.71,84.69,84.7,80832.0,76.787,76.796,76.7779,76.787,80832.0
2022-02-04 12:40:00,84.7,84.7,84.69,84.69,53988.0,76.787,76.787,76.7779,76.7779,53988.0
2022-02-04 12:50:00,84.69,84.7,84.67,84.67,96840.0,76.7779,76.787,76.7598,76.7598,96840.0
2022-02-04 13:00:00,84.67,84.68,84.67,84.67,62434.0,76.7598,76.7689,76.7598,76.7598,62434.0
2022-02-04 13:10:00,84.67,84.68,84.67,84.67,51129.0,76.7598,76.7689,76.7598,76.7598,51129.0
2022-02-04 13:20:00,84.67,84.69,84.67,84.68,165167.0,76.7598,76.7779,76.7598,76.7689,165167.0
2022-02-04 13:30:00,84.68,84.68,84.67,84.67,66194.0,76.7689,76.7689,76.7598,76.7598,66194.0
2022-02-04 13:40:00,84.67,84.68,84.67,84.67,60000.0,76.7598,76.7689,76.7598,76.7598,60000.0
2022-02-04 13:50:00,84.67,84.68,84.67,84.67,79256.0,76.7598,76.7689,76.7598,76.7598,79256.0
2022-02-04 14:00:00,84.68,84.68,84.67,84.67,185905.0,76.7689,76.7689,76.7598,76.7598,185905.0
2022-02-04 14:10:00,84.67,84.68,84.67,84.68,98484.0,76.7598,76.7689,76.7598,76.7689,98484.0
2022-02-04 14:20:00,84.67,84.68,84.67,84.67,80644.0,76.7598,76.7689,76.7598,76.7598,80644.0
2022-02-04 14:30:00,84.67,84.68,84.67,84.67,133259.0,76.7598,76.7689,76.7598,76.7598,133259.0
2022-02-04 14:40:00,84.67,84.68,84.67,84.67,117128.0,76.7598,76.7689,76.7598,76.7598,117128.0
2022-02-04 14:50:00,84.67,84.68,84.66,84.67,126131.0,76.7598,76.7689,76.7507,76.7598,126131.0
2022-02-04 15:00:00,84.67,84.68,84.66,84.67,262126.0,76.7598,76.7689,76.7507,76.7598,262126.0
2022-02-04 15:10:00,84.67,84.68,84.67,84.68,92350.0,76.7598,76.7689,76.7598,76.7689,92350.0
2022-02-04 15:20:00,84.68,84.69,84.67,84.69,349768.0,76.7689,76.7779,76.7598,76.7779,349768.0
2022-02-04 15:30:00,84.69,84.69,84.68,84.69,210501.0,76.7779,76.7779,76.7689,76.7779,210501.0
2022-02-04 15:40:00,84.69,84.69,84.68,84.69,205954.0,76.7779,76.7779,76.7689,76.7779,205954.0
2022-02-04 15:50:00,84.69,84.69,84.68,84.69,629179.0,76.7779,76.7779,76.7689,76.7779,629179.0
2022-02-07 09:30:00,84.72,84.72,84.71,84.72,76103.0,76.8051,76.8051,76.796,76.8051,76103.0
2022-02-07 09:40:00,84.72,84.72,84.71,84.71,27122.0,76.8051,76.8051,76.796,76.796,27122.0
2022-02-07 09:50:00,84.72,84.72,84.7,84.7,20039.0,76.8051,76.8051,76.787,76.787,20039.0
2022-02-07 10:00:00,84.7,84.71,84.7,84.71,23887.0,76.787,76.796,76.787,76.796,23887.0
2022-02-07 10:10:00,84.7,84.72,84.7,84.72,64535.0,76.787,76.8051,76.787,76.8051,64535.0
2022-02-07 10:20:00,84.72,84.72,84.71,84.72,3308.0,76.8051,76.8051,76.796,76.8051,3308.0
2022-02-07 10:30:00,84.71,84.72,84.7,84.71,350824.0,76.796,76.8051,76.787,76.796,350824.0
2022-02-07 10:40:00,84.7,84.71,84.68,84.69,189526.0,76.787,76.796,76.7689,76.7779,189526.0
2022-02-07 10:50:00,84.69,84.7,84.68,84.69,37354.0,76.7779,76.787,76.7689,76.7779,37354.0
2022-02-07 11:00:00,84.69,84.7,84.69,84.7,20417.0,76.7779,76.787,76.7779,76.787,20417.0
2022-02-07 11:10:00,84.69,84.7,84.69,84.7,25204.0,76.7779,76.787,76.7779,76.787,25204.0
2022-02-07 11:20:00,84.7,84.71,84.69,84.7,81119.0,76.787,76.796,76.7779,76.787,81119.0
2022-02-07 11:30:00,84.7,84.71,84.7,84.7,19516.0,76.787,76.796,76.787,76.787,19516.0
2022-02-07 11:40:00,84.7,84.71,84.7,84.7,15269.0,76.787,76.796,76.787,76.787,15269.0
2022-02-07 11:50:00,84.7,84.71,84.7,84.71,48508.0,76.787,76.796,76.787,76.796,48508.0
2022-02-07 12:00:00,84.71,84.71,84.7,84.7,30672.0,76.796,76.796,76.787,76.787,30672.0
2022-02-07 12:10:00,84.7,84.71,84.7,84.71,18570.0,76.787,76.796,76.787,76.796,18570.0
2022-02-07 12:20:00,84.7,84.71,84.7,84.7,167951.0,76.787,76.796,76.787,76.787,167951.0
2022-02-07 12:30:00,84.7,84.71,84.7,84.7,270865.0,76.787,76.796,76.787,76.787,270865.0
2022-02-07 12:40:00,84.7,84.71,84.7,84.71,22247.0,76.787,76.796,76.787,76.796,22247.0
2022-02-07 12:50:00,84.71,84.71,84.7,84.71,23615.0,76.796,76.796,76.787,76.796,23615.0
2022-02-07 13:00:00,84.7,84.71,84.7,84.71,109018.0,76.787,76.796,76.787,76.796,109018.0
2022-02-07 13:10:00,84.71,84.71,84.7,84.71,31331.0,76.796,76.796,76.787,76.796,31331.0
2022-02-07 13:20:00,84.71,84.72,84.7,84.72,79478.0,76.796,76.8051,76.787,76.8051,79478.0
2022-02-07 13:30:00,84.71,84.72,84.7,84.71,123118.0,76.796,76.8051,76.787,76.796,123118.0
2022-02-07 13:40:00,84.7,84.71,84.7,84.7,69388.0,76.787,76.796,76.787,76.787,69388.0
2022-02-07 13:50:00,84.7,84.71,84.7,84.7,28467.0,76.787,76.796,76.787,76.787,28467.0
2022-02-07 14:00:00,84.7,84.71,84.7,84.7,158771.0,76.787,76.796,76.787,76.787,158771.0
2022-02-07 14:10:00,84.7,84.71,84.7,84.71,138468.0,76.787,76.796,76.787,76.796,138468.0
2022-02-07 14:20:00,84.71,84.72,84.7,84.72,49955.0,76.796,76.8051,76.787,76.8051,49955.0
2022-02-07 14:30:00,84.72,84.73,84.71,84.73,136591.0,76.8051,76.8142,76.796,76.8142,136591.0
2022-02-07 14:40:00,84.73,84.73,84.72,84.73,13597.0,76.8142,76.8142,76.8051,76.8142,13597.0
2022-02-07 14:50:00,84.73,84.73,84.71,84.71,92833.0,76.8142,76.8142,76.796,76.796,92833.0
2022-02-07 15:00:00,84.72,84.72,84.71,84.71,53293.0,76.8051,76.8051,76.796,76.796,53293.0
2022-02-07 15:10:00,84.72,84.72,84.71,84.72,28058.0,76.8051,76.8051,76.796,76.8051,28058.0
2022-02-07 15:20:00,84.71,84.72,84.71,84.72,30679.0,76.796,76.8051,76.796,76.8051,30679.0
2022-02-07 15:30:00,84.72,84.72,84.71,84.72,55015.0,76.8051,76.8051,76.796,76.8051,55015.0
2022-02-07 15:40:00,84.72,84.72,84.71,84.72,27072.0,76.8051,76.8051,76.796,76.8051,27072.0
2022-02-07 15:50:00,84.72,84.72,84.71,84.72,412927.0,76.8051,76.8051,76.796,76.8051,412927.0
2022-02-08 09:30:00,84.68,84.69,84.67,84.67,103042.0,76.7689,76.7779,76.7598,76.7598,103042.0
2022-02-08 09:40:00,84.67,84.68,84.66,84.67,83306.0,76.7598,76.7689,76.7507,76.7598,83306.0
2022-02-08 09:50:00,84.67,84.67,84.65,84.67,91393.0,76.7598,76.7598,76.7417,76.7598,91393.0
2022-02-08 10:00:00,84.67,84.67,84.66,84.66,21745.0,76.7598,76.7598,76.7507,76.7507,21745.0
2022-02-08 10:10:00,84.67,84.67,84.66,84.66,51500.0,76.7598,76.7598,76.7507,76.7507,51500.0
2022-02-08 10:20:00,84.66,84.66,84.65,84.66,57954.0,76.7507,76.7507,76.7417,76.7507,57954.0
2022-02-08 10:30:00,84.66,84.66,84.65,84.66,37966.0,76.7507,76.7507,76.7417,76.7507,37966.0
2022-02-08 10:40:00,84.66,84.66,84.65,84.66,157943.0,76.7507,76.7507,76.7417,76.7507,157943.0
2022-02-08 10:50:00,84.66,84.66,84.65,84.65,113757.0,76.7507,76.7507,76.7417,76.7417,113757.0
2022-02-08 11:00:00,84.65,84.66,84.65,84.66,138501.0,76.7417,76.7507,76.7417,76.7507,138501.0
2022-02-08 11:10:00,84.66,84.66,84.65,84.66,126369.0,76.7507,76.7507,76.7417,76.7507,126369.0
2022-02-08 11:20:00,84.66,84.66,84.65,84.66,113376.0,76.7507,76.7507,76.7417,76.7507,113376.0
2022-02-08 11:30:00,84.66,84.66,84.65,84.66,125303.0,76.7507,76.7507,76.7417,76.7507,125303.0
2022-02-08 11:40:00,84.66,84.66,84.65,84.66,72153.0,76.7507,76.7507,76.7417,76.7507,72153.0
2022-02-08 11:50:00,84.66,84.66,84.65,84.66,37648.0,76.7507,76.7507,76.7417,76.7507,37648.0
2022-02-08 12:00:00,84.66,84.66,84.65,84.66,49702.0,76.7507,76.7507,76.7417,76.7507,49702.0
2022-02-08 12:10:00,84.66,84.66,84.65,84.66,69463.0,76.7507,76.7507,76.7417,76.7507,69463.0
2022-02-08 12:20:00,84.66,84.67,84.65,84.67,172911.0,76.7507,76.7598,76.7417,76.7598,172911.0
2022-02-08 12:30:00,84.66,84.67,84.66,84.66,49074.0,76.7507,76.7598,76.7507,76.7507,49074.0
2022-02-08 12:40:00,84.66,84.67,84.66,84.66,169666.0,76.7507,76.7598,76.7507,76.7507,169666.0
2022-02-08 12:50:00,84.66,84.67,84.65,84.66,101997.0,76.7507,76.7598,76.7417,76.7507,101997.0
2022-02-08 13:00:00,84.66,84.66,84.65,84.66,62206.0,76.7507,76.7507,76.7417,76.7507,62206.0
2022-02-08 13:10:00,84.66,84.66,84.65,84.65,84163.0,76.7507,76.7507,76.7417,76.7417,84163.0
2022-02-08 13:20:00,84.65,84.66,84.65,84.66,56815.0,76.7417,76.7507,76.7417,76.7507,56815.0
2022-02-08 13:30:00,84.66,84.66,84.65,84.66,53228.0,76.7507,76.7507,76.7417,76.7507,53228.0
2022-02-08 13:40:00,84.66,84.66,84.65,84.65,57330.0,76.7507,76.7507,76.7417,76.7417,57330.0
2022-02-08 13:50:00,84.66,84.66,84.65,84.65,68709.0,76.7507,76.7507,76.7417,76.7417,68709.0
2022-02-08 14:00:00,84.65,84.66,84.65,84.66,309961.0,76.7417,76.7507,76.7417,76.7507,309961.0
2022-02-08 14:10:00,84.66,84.66,84.65,84.66,602744.0,76.7507,76.7507,76.7417,76.7507,602744.0
2022-02-08 14:20:00,84.66,84.66,84.65,84.66,275076.0,76.7507,76.7507,76.7417,76.7507,275076.0
2022-02-08 14:30:00,84.66,84.66,84.65,84.66,349386.0,76.7507,76.7507,76.7417,76.7507,349386.0
2022-02-08 14:40:00,84.66,84.66,84.65,84.65,957087.0,76.7507,76.7507,76.7417,76.7417,957087.0
2022-02-08 14:50:00,84.66,84.66,84.64,84.65,450764.0,76.7507,76.7507,76.7326,76.7417,450764.0
2022-02-08 15:00:00,84.65,84.65,84.64,84.65,173813.0,76.7417,76.7417,76.7326,76.7417,173813.0
2022-02-08 15:10:00,84.65,84.65,84.64,84.65,168497.0,76.7417,76.7417,76.7326,76.7417,168497.0
2022-02-08 15:20:00,84.65,84.65,84.64,84.65,156320.0,76.7417,76.7417,76.7326,76.7417,156320.0
2022-02-08 15:30:00,84.65,84.65,84.64,84.64,436818.0,76.7417,76.7417,76.7326,76.7326,436818.0
2022-02-08 15:40:00,84.64,84.65,84.64,84.65,768232.0,76.7326,76.7417,76.7326,76.7417,768232.0
2022-02-08 15:50:00,84.64,84.65,84.63,84.64,523117.0,76.7326,76.7417,76.7235,76.7326,523117.0
2022-02-09 09:30:00,84.66,84.66,84.64,84.64,88754.0,76.7507,76.7507,76.7326,76.7326,88754.0
2022-02-09 09:40:00,84.64,84.65,84.63,84.64,308670.0,76.7326,76.7417,76.7235,76.7326,308670.0
2022-02-09 09:50:00,84.63,84.64,84.63,84.64,21002.0,76.7235,76.7326,76.7235,76.7326,21002.0
2022-02-09 10:00:00,84.64,84.64,84.63,84.64,21141.0,76.7326,76.7326,76.7235,76.7326,21141.0
2022-02-09 10:10:00,84.64,84.65,84.63,84.65,74790.0,76.7326,76.7417,76.7235,76.7417,74790.0
2022-02-09 10:20:00,84.65,84.65,84.64,84.65,26095.0,76.7417,76.7417,76.7326,76.7417,26095.0
2022-02-09 10:30:00,84.65,84.65,84.64,84.64,9747.0,76.7417,76.7417,76.7326,76.7326,9747.0
2022-02-09 10:40:00,84.64,84.65,84.64,84.64,26216.0,76.7326,76.7417,76.7326,76.7326,26216.0
2022-02-09 10:50:00,84.64,84.65,84.64,84.65,20819.0,76.7326,76.7417,76.7326,76.7417,20819.0
2022-02-09 11:00:00,84.64,84.65,84.64,84.65,26142.0,76.7326,76.7417,76.7326,76.7417,26142.0
2022-02-09 11:10:00,84.64,84.65,84.64,84.64,28144.0,76.7326,76.7417,76.7326,76.7326,28144.0
2022-02-09 11:20:00,84.65,84.65,84.64,84.65,11211.0,76.7417,76.7417,76.7326,76.7417,11211.0
2022-02-09 11:30:00,84.65,84.65,84.64,84.65,23998.0,76.7417,76.7417,76.7326,76.7417,23998.0
2022-02-09 11:40:00,84.65,84.65,84.64,84.65,20588.0,76.7417,76.7417,76.7326,76.7417,20588.0
2022-02-09 11:50:00,84.64,84.65,84.64,84.65,18798.0,76.7326,76.7417,76.7326,76.7417,18798.0
2022-02-09 12:00:00,84.64,84.65,84.64,84.65,13124.0,76.7326,76.7417,76.7326,76.7417,13124.0
2022-02-09 12:10:00,84.65,84.65,84.64,84.64,19465.0,76.7417,76.7417,76.7326,76.7326,19465.0
2022-02-09 12:20:00,84.65,84.65,84.64,84.65,12278.0,76.7417,76.7417,76.7326,76.7417,12278.0
2022-02-09 12:30:00,84.65,84.66,84.64,84.65,226103.0,76.7417,76.7507,76.7326,76.7417,226103.0
2022-02-09 12:40:00,84.65,84.66,84.65,84.66,25576.0,76.7417,76.7507,76.7417,76.7507,25576.0
2022-02-09 12:50:00,84.65,84.66,84.65,84.65,13703.0,76.7417,76.7507,76.7417,76.7417,13703.0
2022-02-09 13:00:00,84.66,84.67,84.65,84.65,40184.0,76.7507,76.7598,76.7417,76.7417,40184.0
2022-02-09 13:10:00,84.65,84.66,84.65,84.66,84175.0,76.7417,76.7507,76.7417,76.7507,84175.0
2022-02-09 13:20:00,84.65,84.66,84.65,84.66,68030.0,76.7417,76.7507,76.7417,76.7507,68030.0
2022-02-09 13:30:00,84.65,84.66,84.64,84.65,101445.0,76.7417,76.7507,76.7326,76.7417,101445.0
2022-02-09 13:40:00,84.64,84.65,84.64,84.65,8766.0,76.7326,76.7417,76.7326,76.7417,8766.0
2022-02-09 13:50:00,84.64,84.65,84.64,84.65,23260.0,76.7326,76.7417,76.7326,76.7417,23260.0
2022-02-09 14:00:00,84.65,84.65,84.64,84.65,16093.0,76.7417,76.7417,76.7326,76.7417,16093.0
2022-02-09 14:10:00,84.65,84.65,84.64,84.65,21095.0,76.7417,76.7417,76.7326,76.7417,21095.0
2022-02-09 14:20:00,84.65,84.65,84.64,84.65,66567.0,76.7417,76.7417,76.7326,76.7417,66567.0
2022-02-09 14:30:00,84.64,84.65,84.64,84.65,52612.0,76.7326,76.7417,76.7326,76.7417,52612.0
2022-02-09 14:40:00,84.64,84.65,84.64,84.65,20984.0,76.7326,76.7417,76.7326,76.7417,20984.0
2022-02-09 14:50:00,84.64,84.65,84.63,84.64,82211.0,76.7326,76.7417,76.7235,76.7326,82211.0
2022-02-09 15:00:00,84.63,84.64,84.63,84.64,6938.0,76.7235,76.7326,76.7235,76.7326,6938.0
2022-02-09 15:10:00,84.64,84.64,84.62,84.62,38084.0,76.7326,76.7326,76.7145,76.7145,38084.0
2022-02-09 15:20:00,84.62,84.63,84.62,84.62,34670.0,76.7145,76.7235,76.7145,76.7145,34670.0
2022-02-09 15:30:00,84.62,84.63,84.61,84.62,53624.0,76.7145,76.7235,76.7054,76.7145,53624.0
2022-02-09 15:40:00,84.62,84.62,84.61,84.62,49553.0,76.7145,76.7145,76.7054,76.7145,49553.0
2022-02-09 15:50:00,84.62,84.62,84.61,84.62,299228.0,76.7145,76.7145,76.7054,76.7145,299228.0
2022-02-10 09:30:00,84.45,84.45,84.41,84.43,273032.0,76.5603,76.5603,76.5241,76.5422,273032.0
2022-02-10 09:40:00,84.42,84.46,84.42,84.45,126059.0,76.5331,76.5694,76.5331,76.5603,126059.0
2022-02-10 09:50:00,84.45,84.46,84.44,84.45,104744.0,76.5603,76.5694,76.5513,76.5603,104744.0
2022-02-10 10:00:00,84.45,84.46,84.44,84.46,59058.0,76.5603,76.5694,76.5513,76.5694,59058.0
2022-02-10 10:10:00,84.45,84.46,84.42,84.42,71265.0,76.5603,76.5694,76.5331,76.5331,71265.0
2022-02-10 10:20:00,84.42,84.45,84.42,84.45,39195.0,76.5331,76.5603,76.5331,76.5603,39195.0
2022-02-10 10:30:00,84.45,84.46,84.44,84.45,45154.0,76.5603,76.5694,76.5513,76.5603,45154.0
2022-02-10 10:40:00,84.45,84.46,84.44,84.44,127251.0,76.5603,76.5694,76.5513,76.5513,127251.0
2022-02-10 10:50:00,84.44,84.44,84.41,84.41,145497.0,76.5513,76.5513,76.5241,76.5241,145497.0
2022-02-10 11:00:00,84.41,84.42,84.39,84.4,147120.0,76.5241,76.5331,76.5059,76.515,147120.0
2022-02-10 11:10:00,84.4,84.41,84.38,84.41,93165.0,76.515,76.5241,76.4969,76.5241,93165.0
2022-02-10 11:20:00,84.41,84.41,84.4,84.4,46009.0,76.5241,76.5241,76.515,76.515,46009.0
2022-02-10 11:30:00,84.41,84.41,84.4,84.4,26818.0,76.5241,76.5241,76.515,76.515,26818.0
2022-02-10 11:40:00,84.41,84.42,84.4,84.42,248121.0,76.5241,76.5331,76.515,76.5331,248121.0
2022-02-10 11:50:00,84.42,84.43,84.41,84.42,67289.0,76.5331,76.5422,76.5241,76.5331,67289.0
2022-02-10 12:00:00,84.42,84.43,84.4,84.4,107028.0,76.5331,76.5422,76.515,76.515,107028.0
2022-02-10 12:10:00,84.41,84.41,84.4,84.41,25330.0,76.5241,76.5241,76.515,76.5241,25330.0
2022-02-10 12:20:00,84.41,84.41,84.4,84.41,106557.0,76.5241,76.5241,76.515,76.5241,106557.0
2022-02-10 12:30:00,84.4,84.41,84.4,84.4,30811.0,76.515,76.5241,76.515,76.515,30811.0
2022-02-10 12:40:00,84.41,84.41,84.29,84.3,506536.0,76.5241,76.5241,76.4153,76.4244,506536.0
2022-02-10 12:50:00,84.29,84.33,84.28,84.33,164788.0,76.4153,76.4516,76.4062,76.4516,164788.0
2022-02-10 13:00:00,84.33,84.35,84.31,84.32,93888.0,76.4516,76.4697,76.4334,76.4425,93888.0
2022-02-10 13:10:00,84.33,84.34,84.31,84.34,38177.0,76.4516,76.4606,76.4334,76.4606,38177.0
2022-02-10 13:20:00,84.33,84.35,84.32,84.34,60289.0,76.4516,76.4697,76.4425,76.4606,60289.0
2022-02-10 13:30:00,84.34,84.35,84.33,84.34,106436.0,76.4606,76.4697,76.4516,76.4606,106436.0
2022-02-10 13:40:00,84.34,84.35,84.33,84.34,51747.0,76.4606,76.4697,76.4516,76.4606,51747.0
2022-02-10 13:50:00,84.34,84.34,84.33,84.34,98560.0,76.4606,76.4606,76.4516,76.4606,98560.0
2022-02-10 14:00:00,84.34,84.35,84.33,84.35,23332.0,76.4606,76.4697,76.4516,76.4697,23332.0
2022-02-10 14:10:00,84.35,84.35,84.33,84.34,21470.0,76.4697,76.4697,76.4516,76.4606,21470.0
2022-02-10 14:20:00,84.33,84.35,84.33,84.34,124464.0,76.4516,76.4697,76.4516,76.4606,124464.0
2022-02-10 14:30:00,84.33,84.34,84.32,84.32,37333.0,76.4516,76.4606,76.4425,76.4425,37333.0
2022-02-10 14:40:00,84.32,84.33,84.3,84.3,21624.0,76.4425,76.4516,76.4244,76.4244,21624.0
2022-02-10 14:50:00,84.3,84.32,84.29,84.32,33351.0,76.4244,76.4425,76.4153,76.4425,33351.0
2022-02-10 15:00:00,84.31,84.32,84.27,84.27,59650.0,76.4334,76.4425,76.3972,76.3972,59650.0
2022-02-10 15:10:00,84.28,84.29,84.26,84.28,63843.0,76.4062,76.4153,76.3881,76.4062,63843.0
2022-02-10 15:20:00,84.29,84.29,84.25,84.26,288010.0,76.4153,76.4153,76.379,76.3881,288010.0
2022-02-10 15:30:00,84.26,84.27,84.25,84.26,251712.0,76.3881,76.3972,76.379,76.3881,251712.0
2022-02-10 15:40:00,84.26,84.26,84.24,84.25,119865.0,76.3881,76.3881,76.37,76.379,119865.0
2022-02-10 15:50:00,84.24,84.25,84.19,84.2,735715.0,76.37,76.379,76.3246,76.3337,735715.0
2022-02-11 09:30:00,84.33,84.35,84.32,84.33,162353.0,76.4516,76.4697,76.4425,76.4516,162353.0
2022-02-11 09:40:00,84.33,84.34,84.32,84.33,91443.0,76.4516,76.4606,76.4425,76.4516,91443.0
2022-02-11 09:50:00,84.33,84.34,84.32,84.34,54286.0,76.4516,76.4606,76.4425,76.4606,54286.0
2022-02-11 10:00:00,84.34,84.36,84.33,84.36,71589.0,76.4606,76.4787,76.4516,76.4787,71589.0
2022-02-11 10:10:00,84.36,84.38,84.35,84.38,16517.0,76.4787,76.4969,76.4697,76.4969,16517.0
2022-02-11 10:20:00,84.38,84.39,84.34,84.34,79187.0,76.4969,76.5059,76.4606,76.4606,79187.0
2022-02-11 10:30:00,84.35,84.35,84.33,84.34,245120.0,76.4697,76.4697,76.4516,76.4606,245120.0
2022-02-11 10:40:00,84.34,84.34,84.32,84.34,58390.0,76.4606,76.4606,76.4425,76.4606,58390.0
2022-02-11 10:50:00,84.34,84.34,84.31,84.31,235082.0,76.4606,76.4606,76.4334,76.4334,235082.0
2022-02-11 11:00:00,84.31,84.32,84.31,84.31,56036.0,76.4334,76.4425,76.4334,76.4334,56036.0
2022-02-11 11:10:00,84.32,84.32,84.29,84.29,41080.0,76.4425,76.4425,76.4153,76.4153,41080.0
2022-02-11 11:20:00,84.3,84.3,84.28,84.28,96160.0,76.4244,76.4244,76.4062,76.4062,96160.0
2022-02-11 11:30:00,84.28,84.28,84.26,84.26,82318.0,76.4062,76.4062,76.3881,76.3881,82318.0
2022-02-11 11:40:00,84.26,84.28,84.25,84.27,80821.0,76.3881,76.4062,76.379,76.3972,80821.0
2022-02-11 11:50:00,84.27,84.3,84.27,84.29,50342.0,76.3972,76.4244,76.3972,76.4153,50342.0
2022-02-11 12:00:00,84.29,84.29,84.26,84.27,59328.0,76.4153,76.4153,76.3881,76.3972,59328.0
2022-02-11 12:10:00,84.28,84.28,84.26,84.27,55748.0,76.4062,76.4062,76.3881,76.3972,55748.0
2022-02-11 12:20:00,84.28,84.29,84.27,84.28,28234.0,76.4062,76.4153,76.3972,76.4062,28234.0
2022-02-11 12:30:00,84.29,84.3,84.28,84.29,117370.0,76.4153,76.4244,76.4062,76.4153,117370.0
2022-02-11 12:40:00,84.28,84.31,84.28,84.3,73038.0,76.4062,76.4334,76.4062,76.4244,73038.0
2022-02-11 12:50:00,84.29,84.3,84.29,84.3,45902.0,76.4153,76.4244,76.4153,76.4244,45902.0
2022-02-11 13:00:00,84.29,84.3,84.28,84.28,65945.0,76.4153,76.4244,76.4062,76.4062,65945.0
2022-02-11 13:10:00,84.29,84.29,84.27,84.28,54648.0,76.4153,76.4153,76.3972,76.4062,54648.0
2022-02-11 13:20:00,84.28,84.3,84.27,84.3,67259.0,76.4062,76.4244,76.3972,76.4244,67259.0
2022-02-11 13:30:00,84.3,84.42,84.3,84.38,326281.0,76.4244,76.5331,76.4244,76.4969,326281.0
2022-02-11 13:40:00,84.38,84.45,84.34,84.44,219827.0,76.4969,76.5603,76.4606,76.5513,219827.0
2022-02-11 13:50:00,84.44,84.44,84.38,84.41,135841.0,76.5513,76.5513,76.4969,76.5241,135841.0
2022-02-11 14:00:00,84.41,84.45,84.4,84.41,194278.0,76.5241,76.5603,76.515,76.5241,194278.0
2022-02-11 14:10:00,84.4,84.41,84.35,84.37,329629.0,76.515,76.5241,76.4697,76.4878,329629.0
2022-02-11 14:20:00,84.36,84.39,84.36,84.39,142778.0,76.4787,76.5059,76.4787,76.5059,142778.0
2022-02-11 14:30:00,84.39,84.4,84.38,84.39,71266.0,76.5059,76.515,76.4969,76.5059,71266.0
2022-02-11 14:40:00,84.39,84.41,84.38,84.41,64676.0,76.5059,76.5241,76.4969,76.5241,64676.0
2022-02-11 14:50:00,84.41,84.42,84.39,84.39,74272.0,76.5241,76.5331,76.5059,76.5059,74272.0
2022-02-11 15:00:00,84.39,84.42,84.38,84.42,522770.0,76.5059,76.5331,76.4969,76.5331,522770.0
2022-02-11 15:10:00,84.42,84.44,84.41,84.44,161882.0,76.5331,76.5513,76.5241,76.5513,161882.0
2022-02-11 15:20:00,84.43,84.45,84.42,84.42,68775.0,76.5422,76.5603,76.5331,76.5331,68775.0
2022-02-11 15:30:00,84.42,84.43,84.41,84.42,60078.0,76.5331,76.5422,76.5241,76.5331,60078.0
2022-02-11 15:40:00,84.41,84.42,84.4,84.42,170237.0,76.5241,76.5331,76.515,76.5331,170237.0
2022-02-11 15:50:00,84.41,84.44,84.41,84.44,480968.0,76.5241,76.5513,76.5241,76.5513,480968.0
2022-02-14 09:30:00,84.28,84.29,84.27,84.27,163887.0,76.4062,76.4153,76.3972,76.3972,163887.0
2022-02-14 09:40:00,84.27,84.28,84.25,84.25,155408.0,76.3972,76.4062,76.379,76.379,155408.0
2022-02-14 09:50:00,84.25,84.26,84.25,84.26,25919.0,76.379,76.3881,76.379,76.3881,25919.0
2022-02-14 10:00:00,84.26,84.29,84.25,84.29,35853.0,76.3881,76.4153,76.379,76.4153,35853.0
2022-02-14 10:10:00,84.29,84.29,84.26,84.26,35714.0,76.4153,76.4153,76.3881,76.3881,35714.0
2022-02-14 10:20:00,84.27,84.27,84.26,84.26,15437.0,76.3972,76.3972,76.3881,76.3881,15437.0
2022-02-14 10:30:00,84.26,84.28,84.26,84.28,20780.0,76.3881,76.4062,76.3881,76.4062,20780.0
2022-02-14 10:40:00,84.28,84.28,84.26,84.27,22537.0,76.4062,76.4062,76.3881,76.3972,22537.0
2022-02-14 10:50:00,84.27,84.27,84.26,84.26,17862.0,76.3972,76.3972,76.3881,76.3881,17862.0
2022-02-14 11:00:00,84.26,84.27,84.26,84.27,13959.0,76.3881,76.3972,76.3881,76.3972,13959.0
2022-02-14 11:10:00,84.27,84.27,84.25,84.25,69891.0,76.3972,76.3972,76.379,76.379,69891.0
2022-02-14 11:20:00,84.26,84.26,84.25,84.25,12458.0,76.3881,76.3881,76.379,76.379,12458.0
2022-02-14 11:30:00,84.25,84.28,84.23,84.24,299935.0,76.379,76.4062,76.3609,76.37,299935.0
2022-02-14 11:40:00,84.23,84.25,84.23,84.23,60256.0,76.3609,76.379,76.3609,76.3609,60256.0
2022-02-14 11:50:00,84.24,84.25,84.23,84.23,30161.0,76.37,76.379,76.3609,76.3609,30161.0
2022-02-14 12:00:00,84.23,84.24,84.23,84.24,13133.0,76.3609,76.37,76.3609,76.37,13133.0
2022-02-14 12:10:00,84.23,84.24,84.23,84.23,20840.0,76.3609,76.37,76.3609,76.3609,20840.0
2022-02-14 12:20:00,84.23,84.24,84.22,84.23,57186.0,76.3609,76.37,76.3518,76.3609,57186.0
2022-02-14 12:30:00,84.22,84.25,84.22,84.25,42018.0,76.3518,76.379,76.3518,76.379,42018.0
2022-02-14 12:40:00,84.24,84.25,84.23,84.23,116607.0,76.37,76.379,76.3609,76.3609,116607.0
2022-02-14 12:50:00,84.23,84.25,84.23,84.25,37799.0,76.3609,76.379,76.3609,76.379,37799.0
2022-02-14 13:00:00,84.25,84.26,84.24,84.26,38832.0,76.379,76.3881,76.37,76.3881,38832.0
2022-02-14 13:10:00,84.26,84.27,84.25,84.26,35657.0,76.3881,76.3972,76.379,76.3881,35657.0
2022-02-14 13:20:00,84.27,84.28,84.25,84.26,69701.0,76.3972,76.4062,76.379,76.3881,69701.0
2022-02-14 13:30:00,84.27,84.27,84.26,84.26,88222.0,76.3972,76.3972,76.3881,76.3881,88222.0
2022-02-14 13:40:00,84.27,84.27,84.26,84.27,87639.0,76.3972,76.3972,76.3881,76.3972,87639.0
2022-02-14 13:50:00,84.28,84.31,84.27,84.28,179974.0,76.4062,76.4334,76.3972,76.4062,179974.0
2022-02-14 14:00:00,84.29,84.33,84.28,84.3,356264.0,76.4153,76.4516,76.4062,76.4244,356264.0
2022-02-14 14:10:00,84.3,84.31,84.29,84.3,146520.0,76.4244,76.4334,76.4153,76.4244,146520.0
2022-02-14 14:20:00,84.3,84.3,84.26,84.27,161264.0,76.4244,76.4244,76.3881,76.3972,161264.0
2022-02-14 14:30:00,84.28,84.28,84.26,84.28,212578.0,76.4062,76.4062,76.3881,76.4062,212578.0
2022-02-14 14:40:00,84.28,84.28,84.26,84.28,109558.0,76.4062,76.4062,76.3881,76.4062,109558.0
2022-02-14 14:50:00,84.28,84.28,84.26,84.27,70765.0,76.4062,76.4062,76.3881,76.3972,70765.0
2022-02-14 15:00:00,84.28,84.28,84.26,84.27,49041.0,76.4062,76.4062,76.3881,76.3972,49041.0
2022-02-14 15:10:00,84.27,84.29,84.27,84.29,208576.0,76.3972,76.4153,76.3972,76.4153,208576.0
2022-02-14 15:20:00,84.28,84.29,84.28,84.29,54553.0,76.4062,76.4153,76.4062,76.4153,54553.0
2022-02-14 15:30:00,84.28,84.29,84.28,84.29,200484.0,76.4062,76.4153,76.4062,76.4153,200484.0
2022-02-14 15:40:00,84.29,84.29,84.27,84.27,358459.0,76.4153,76.4153,76.3972,76.3972,358459.0
2022-02-14 15:50:00,84.27,84.28,84.26,84.27,96195.0,76.3972,76.4062,76.3881,76.3972,96195.0
2022-02-15 09:30:00,84.27,84.27,84.25,84.26,83089.0,76.3972,76.3972,76.379,76.3881,83089.0
2022-02-15 09:40:00,84.26,84.27,84.25,84.26,34091.0,76.3881,76.3972,76.379,76.3881,34091.0
2022-02-15 09:50:00,84.26,84.27,84.26,84.26,22062.0,76.3881,76.3972,76.3881,76.3881,22062.0
2022-02-15 10:00:00,84.26,84.27,84.25,84.27,16946.0,76.3881,76.3972,76.379,76.3972,16946.0
2022-02-15 10:10:00,84.27,84.28,84.26,84.28,22568.0,76.3972,76.4062,76.3881,76.4062,22568.0
2022-02-15 10:20:00,84.27,84.28,84.27,84.28,9819.0,76.3972,76.4062,76.3972,76.4062,9819.0
2022-02-15 10:30:00,84.28,84.28,84.27,84.28,69230.0,76.4062,76.4062,76.3972,76.4062,69230.0
2022-02-15 10:40:00,84.28,84.28,84.27,84.27,17238.0,76.4062,76.4062,76.3972,76.3972,17238.0
2022-02-15 10:50:00,84.28,84.28,84.27,84.28,16041.0,76.4062,76.4062,76.3972,76.4062,16041.0
2022-02-15 11:00:00,84.28,84.28,84.27,84.28,22698.0,76.4062,76.4062,76.3972,76.4062,22698.0
2022-02-15 11:10:00,84.28,84.29,84.28,84.29,38509.0,76.4062,76.4153,76.4062,76.4153,38509.0
2022-02-15 11:20:00,84.28,84.3,84.28,84.3,314203.0,76.4062,76.4244,76.4062,76.4244,314203.0
2022-02-15 11:30:00,84.3,84.31,84.29,84.3,57774.0,76.4244,76.4334,76.4153,76.4244,57774.0
2022-02-15 11:40:00,84.31,84.31,84.3,84.3,38546.0,76.4334,76.4334,76.4244,76.4244,38546.0
2022-02-15 11:50:00,84.31,84.31,84.3,84.31,7379.0,76.4334,76.4334,76.4244,76.4334,7379.0
2022-02-15 12:00:00,84.31,84.31,84.29,84.3,76342.0,76.4334,76.4334,76.4153,76.4244,76342.0
2022-02-15 12:10:00,84.3,84.3,84.29,84.3,23833.0,76.4244,76.4244,76.4153,76.4244,23833.0
2022-02-15 12:20:00,84.3,84.3,84.29,84.3,15100.0,76.4244,76.4244,76.4153,76.4244,15100.0
2022-02-15 12:30:00,84.3,84.3,84.29,84.3,11901.0,76.4244,76.4244,76.4153,76.4244,11901.0
2022-02-15 12:40:00,84.29,84.3,84.29,84.3,4052.0,76.4153,76.4244,76.4153,76.4244,4052.0
2022-02-15 12:50:00,84.3,84.31,84.29,84.3,43850.0,76.4244,76.4334,76.4153,76.4244,43850.0
2022-02-15 13:00:00,84.31,84.31,84.3,84.31,11413.0,76.4334,76.4334,76.4244,76.4334,11413.0
2022-02-15 13:10:00,84.31,84.31,84.3,84.31,37095.0,76.4334,76.4334,76.4244,76.4334,37095.0
2022-02-15 13:20:00,84.31,84.31,84.3,84.31,22364.0,76.4334,76.4334,76.4244,76.4334,22364.0
2022-02-15 13:30:00,84.31,84.31,84.3,84.31,8361.0,76.4334,76.4334,76.4244,76.4334,8361.0
2022-02-15 13:40:00,84.31,84.31,84.3,84.31,15739.0,76.4334,76.4334,76.4244,76.4334,15739.0
2022-02-15 13:50:00,84.31,84.31,84.3,84.31,21949.0,76.4334,76.4334,76.4244,76.4334,21949.0
2022-02-15 14:00:00,84.31,84.32,84.3,84.31,134026.0,76.4334,76.4425,76.4244,76.4334,134026.0
2022-02-15 14:10:00,84.31,84.32,84.31,84.31,23152.0,76.4334,76.4425,76.4334,76.4334,23152.0
2022-02-15 14:20:00,84.31,84.32,84.31,84.31,39627.0,76.4334,76.4425,76.4334,76.4334,39627.0
2022-02-15 14:30:00,84.31,84.32,84.3,84.31,106266.0,76.4334,76.4425,76.4244,76.4334,106266.0
2022-02-15 14:40:00,84.31,84.31,84.3,84.3,15175.0,76.4334,76.4334,76.4244,76.4244,15175.0
2022-02-15 14:50:00,84.31,84.31,84.29,84.3,20336.0,76.4334,76.4334,76.4153,76.4244,20336.0
2022-02-15 15:00:00,84.3,84.31,84.29,84.31,25567.0,76.4244,76.4334,76.4153,76.4334,25567.0
2022-02-15 15:10:00,84.31,84.31,84.3,84.31,41926.0,76.4334,76.4334,76.4244,76.4334,41926.0
2022-02-15 15:20:00,84.31,84.31,84.29,84.3,129992.0,76.4334,76.4334,76.4153,76.4244,129992.0
2022-02-15 15:30:00,84.3,84.3,84.29,84.3,16955.0,76.4244,76.4244,76.4153,76.4244,16955.0
2022-02-15 15:40:00,84.3,84.3,84.29,84.29,34715.0,76.4244,76.4244,76.4153,76.4153,34715.0
2022-02-15 15:50:00,84.3,84.3,84.29,84.3,249497.0,76.4244,76.4244,76.4153,76.4244,249497.0
2022-02-16 09:30:00,84.33,84.34,84.32,84.33,46134.0,76.4516,76.4606,76.4425,76.4516,46134.0
2022-02-16 09:40:00,84.33,84.34,84.32,84.33,73498.0,76.4516,76.4606,76.4425,76.4516,73498.0
2022-02-16 09:50:00,84.33,84.34,84.32,84.33,17553.0,76.4516,76.4606,76.4425,76.4516,17553.0
2022-02-16 10:00:00,84.33,84.33,84.32,84.33,18777.0,76.4516,76.4516,76.4425,76.4516,18777.0
2022-02-16 10:10:00,84.33,84.33,84.32,84.32,51613.0,76.4516,76.4516,76.4425,76.4425,51613.0
2022-02-16 10:20:00,84.33,84.33,84.32,84.33,17818.0,76.4516,76.4516,76.4425,76.4516,17818.0
2022-02-16 10:30:00,84.32,84.33,84.32,84.32,29670.0,76.4425,76.4516,76.4425,76.4425,29670.0
2022-02-16 10:40:00,84.32,84.33,84.32,84.32,15280.0,76.4425,76.4516,76.4425,76.4425,15280.0
2022-02-16 10:50:00,84.32,84.33,84.31,84.31,17694.0,76.4425,76.4516,76.4334,76.4334,17694.0
2022-02-16 11:00:00,84.32,84.33,84.32,84.33,19604.0,76.4425,76.4516,76.4425,76.4516,19604.0
2022-02-16 11:10:00,84.32,84.33,84.32,84.33,14985.0,76.4425,76.4516,76.4425,76.4516,14985.0
2022-02-16 11:20:00,84.33,84.33,84.32,84.32,10185.0,76.4516,76.4516,76.4425,76.4425,10185.0
2022-02-16 11:30:00,84.33,84.33,84.32,84.32,16222.0,76.4516,76.4516,76.4425,76.4425,16222.0
2022-02-16 11:40:00,84.32,84.34,84.32,84.34,50341.0,76.4425,76.4606,76.4425,76.4606,50341.0
2022-02-16 11:50:00,84.34,84.34,84.32,84.33,42946.0,76.4606,76.4606,76.4425,76.4516,42946.0
2022-02-16 12:00:00,84.33,84.34,84.32,84.33,60504.0,76.4516,76.4606,76.4425,76.4516,60504.0
2022-02-16 12:10:00,84.34,84.36,84.33,84.36,38558.0,76.4606,76.4787,76.4516,76.4787,38558.0
2022-02-16 12:20:00,84.36,84.36,84.34,84.34,16989.0,76.4787,76.4787,76.4606,76.4606,16989.0
2022-02-16 12:30:00,84.34,84.36,84.34,84.35,72149.0,76.4606,76.4787,76.4606,76.4697,72149.0
2022-02-16 12:40:00,84.35,84.36,84.35,84.36,57398.0,76.4697,76.4787,76.4697,76.4787,57398.0
2022-02-16 12:50:00,84.36,84.36,84.35,84.35,93151.0,76.4787,76.4787,76.4697,76.4697,93151.0
2022-02-16 13:00:00,84.36,84.36,84.34,84.34,106690.0,76.4787,76.4787,76.4606,76.4606,106690.0
2022-02-16 13:10:00,84.34,84.35,84.34,84.35,12719.0,76.4606,76.4697,76.4606,76.4697,12719.0
2022-02-16 13:20:00,84.34,84.35,84.34,84.34,15182.0,76.4606,76.4697,76.4606,76.4606,15182.0
2022-02-16 13:30:00,84.35,84.36,84.34,84.35,93202.0,76.4697,76.4787,76.4606,76.4697,93202.0
2022-02-16 13:40:00,84.36,84.37,84.35,84.36,40683.0,76.4787,76.4878,76.4697,76.4787,40683.0
2022-02-16 13:50:00,84.37,84.37,84.34,84.35,53688.0,76.4878,76.4878,76.4606,76.4697,53688.0
2022-02-16 14:00:00,84.35,84.39,84.33,84.39,135320.0,76.4697,76.5059,76.4516,76.5059,135320.0
2022-02-16 14:10:00,84.39,84.42,84.37,84.37,274651.0,76.5059,76.5331,76.4878,76.4878,274651.0
2022-02-16 14:20:00,84.37,84.39,84.36,84.38,96758.0,76.4878,76.5059,76.4787,76.4969,96758.0
2022-02-16 14:30:00,84.38,84.39,84.35,84.36,120057.0,76.4969,76.5059,76.4697,76.4787,120057.0
2022-02-16 14:40:00,84.36,84.37,84.35,84.35,53767.0,76.4787,76.4878,76.4697,76.4697,53767.0
2022-02-16 14:50:00,84.36,84.37,84.35,84.36,159925.0,76.4787,76.4878,76.4697,76.4787,159925.0
2022-02-16 15:00:00,84.36,84.37,84.35,84.35,86414.0,76.4787,76.4878,76.4697,76.4697,86414.0
2022-02-16 15:10:00,84.36,84.37,84.35,84.37,39049.0,76.4787,76.4878,76.4697,76.4878,39049.0
2022-02-16 15:20:00,84.37,84.39,84.37,84.39,244722.0,76.4878,76.5059,76.4878,76.5059,244722.0
2022-02-16 15:30:00,84.39,84.39,84.38,84.38,33724.0,76.5059,76.5059,76.4969,76.4969,33724.0
2022-02-16 15:40:00,84.39,84.39,84.38,84.39,33840.0,76.5059,76.5059,76.4969,76.5059,33840.0
2022-02-16 15:50:00,84.39,84.4,84.38,84.4,267015.0,76.5059,76.515,76.4969,76.515,267015.0
2022-02-17 09:30:00,84.41,84.42,84.4,84.4,133645.0,76.5241,76.5331,76.515,76.515,133645.0
2022-02-17 09:40:00,84.41,84.43,84.4,84.42,41610.0,76.5241,76.5422,76.515,76.5331,41610.0
2022-02-17 09:50:00,84.42,84.44,84.42,84.44,78956.0,76.5331,76.5513,76.5331,76.5513,78956.0
2022-02-17 10:00:00,84.44,84.45,84.43,84.43,422316.0,76.5513,76.5603,76.5422,76.5422,422316.0
2022-02-17 10:10:00,84.44,84.45,84.44,84.45,260455.0,76.5513,76.5603,76.5513,76.5603,260455.0
2022-02-17 10:20:00,84.44,84.45,84.44,84.44,45662.0,76.5513,76.5603,76.5513,76.5513,45662.0
2022-02-17 10:30:00,84.44,84.45,84.42,84.42,164661.0,76.5513,76.5603,76.5331,76.5331,164661.0
2022-02-17 10:40:00,84.42,84.45,84.42,84.44,175837.0,76.5331,76.5603,76.5331,76.5513,175837.0
2022-02-17 10:50:00,84.45,84.45,84.44,84.44,153005.0,76.5603,76.5603,76.5513,76.5513,153005.0
2022-02-17 11:00:00,84.45,84.45,84.44,84.44,19738.0,76.5603,76.5603,76.5513,76.5513,19738.0
2022-02-17 11:10:00,84.44,84.45,84.42,84.42,43832.0,76.5513,76.5603,76.5331,76.5331,43832.0
2022-02-17 11:20:00,84.42,84.43,84.42,84.42,22456.0,76.5331,76.5422,76.5331,76.5331,22456.0
2022-02-17 11:30:00,84.42,84.44,84.42,84.44,20886.0,76.5331,76.5513,76.5331,76.5513,20886.0
2022-02-17 11:40:00,84.44,84.44,84.42,84.42,34311.0,76.5513,76.5513,76.5331,76.5331,34311.0
2022-02-17 11:50:00,84.42,84.43,84.41,84.42,126466.0,76.5331,76.5422,76.5241,76.5331,126466.0
2022-02-17 12:00:00,84.42,84.42,84.41,84.41,21778.0,76.5331,76.5331,76.5241,76.5241,21778.0
2022-02-17 12:10:00,84.41,84.42,84.41,84.42,12311.0,76.5241,76.5331,76.5241,76.5331,12311.0
2022-02-17 12:20:00,84.42,84.43,84.41,84.42,61475.0,76.5331,76.5422,76.5241,76.5331,61475.0
2022-02-17 12:30:00,84.42,84.43,84.42,84.42,116058.0,76.5331,76.5422,76.5331,76.5331,116058.0
2022-02-17 12:40:00,84.42,84.43,84.42,84.43,19039.0,76.5331,76.5422,76.5331,76.5422,19039.0
2022-02-17 12:50:00,84.42,84.43,84.42,84.42,22982.0,76.5331,76.5422,76.5331,76.5331,22982.0
2022-02-17 13:00:00,84.42,84.43,84.42,84.43,36389.0,76.5331,76.5422,76.5331,76.5422,36389.0
2022-02-17 13:10:00,84.42,84.45,84.42,84.45,48197.0,76.5331,76.5603,76.5331,76.5603,48197.0
2022-02-17 13:20:00,84.45,84.45,84.43,84.43,46517.0,76.5603,76.5603,76.5422,76.5422,46517.0
2022-02-17 13:30:00,84.44,84.44,84.42,84.42,29126.0,76.5513,76.5513,76.5331,76.5331,29126.0
2022-02-17 13:40:00,84.43,84.44,84.42,84.44,36060.0,76.5422,76.5513,76.5331,76.5513,36060.0
2022-02-17 13:50:00,84.44,84.46,84.43,84.45,83166.0,76.5513,76.5694,76.5422,76.5603,83166.0
2022-02-17 14:00:00,84.45,84.45,84.44,84.45,75561.0,76.5603,76.5603,76.5513,76.5603,75561.0
2022-02-17 14:10:00,84.44,84.45,84.44,84.45,37371.0,76.5513,76.5603,76.5513,76.5603,37371.0
2022-02-17 14:20:00,84.44,84.45,84.44,84.45,24150.0,76.5513,76.5603,76.5513,76.5603,24150.0
2022-02-17 14:30:00,84.45,84.46,84.44,84.45,234304.0,76.5603,76.5694,76.5513,76.5603,234304.0
2022-02-17 14:40:00,84.45,84.45,84.44,84.45,90004.0,76.5603,76.5603,76.5513,76.5603,90004.0
2022-02-17 14:50:00,84.45,84.45,84.44,84.45,222856.0,76.5603,76.5603,76.5513,76.5603,222856.0
2022-02-17 15:00:00,84.45,84.45,84.44,84.45,51928.0,76.5603,76.5603,76.5513,76.5603,51928.0
2022-02-17 15:10:00,84.44,84.46,84.44,84.45,43507.0,76.5513,76.5694,76.5513,76.5603,43507.0
2022-02-17 15:20:00,84.45,84.46,84.45,84.45,19367.0,76.5603,76.5694,76.5603,76.5603,19367.0
2022-02-17 15:30:00,84.45,84.46,84.45,84.45,36602.0,76.5603,76.5694,76.5603,76.5603,36602.0
2022-02-17 15:40:00,84.45,84.46,84.44,84.45,129517.0,76.5603,76.5694,76.5513,76.5603,129517.0
2022-02-17 15:50:00,84.45,84.46,84.44,84.45,637406.0,76.5603,76.5694,76.5513,76.5603,637406.0
2022-02-18 09:30:00,84.49,84.5,84.48,84.48,64747.0,76.5966,76.6057,76.5875,76.5875,64747.0
2022-02-18 09:40:00,84.48,84.49,84.47,84.48,114928.0,76.5875,76.5966,76.5785,76.5875,114928.0
2022-02-18 09:50:00,84.48,84.48,84.46,84.46,53390.0,76.5875,76.5875,76.5694,76.5694,53390.0
2022-02-18 10:00:00,84.46,84.47,84.45,84.45,28596.0,76.5694,76.5785,76.5603,76.5603,28596.0
2022-02-18 10:10:00,84.45,84.47,84.45,84.47,36746.0,76.5603,76.5785,76.5603,76.5785,36746.0
2022-02-18 10:20:00,84.47,84.47,84.46,84.47,79656.0,76.5785,76.5785,76.5694,76.5785,79656.0
2022-02-18 10:30:00,84.47,84.47,84.46,84.46,71334.0,76.5785,76.5785,76.5694,76.5694,71334.0
2022-02-18 10:40:00,84.47,84.47,84.44,84.45,328217.0,76.5785,76.5785,76.5513,76.5603,328217.0
2022-02-18 10:50:00,84.45,84.46,84.45,84.46,160521.0,76.5603,76.5694,76.5603,76.5694,160521.0
2022-02-18 11:00:00,84.45,84.49,84.45,84.47,159208.0,76.5603,76.5966,76.5603,76.5785,159208.0
2022-02-18 11:10:00,84.48,84.48,84.47,84.48,22765.0,76.5875,76.5875,76.5785,76.5875,22765.0
2022-02-18 11:20:00,84.47,84.48,84.47,84.47,42324.0,76.5785,76.5875,76.5785,76.5785,42324.0
2022-02-18 11:30:00,84.47,84.48,84.47,84.48,27864.0,76.5785,76.5875,76.5785,76.5875,27864.0
2022-02-18 11:40:00,84.48,84.48,84.47,84.47,31602.0,76.5875,76.5875,76.5785,76.5785,31602.0
2022-02-18 11:50:00,84.47,84.48,84.46,84.47,73873.0,76.5785,76.5875,76.5694,76.5785,73873.0
2022-02-18 12:00:00,84.47,84.48,84.46,84.47,24112.0,76.5785,76.5875,76.5694,76.5785,24112.0
2022-02-18 12:10:00,84.47,84.48,84.47,84.48,15878.0,76.5785,76.5875,76.5785,76.5875,15878.0
2022-02-18 12:20:00,84.47,84.48,84.47,84.48,66477.0,76.5785,76.5875,76.5785,76.5875,66477.0
2022-02-18 12:30:00,84.48,84.49,84.48,84.49,38082.0,76.5875,76.5966,76.5875,76.5966,38082.0
2022-02-18 12:40:00,84.48,84.51,84.48,84.51,78655.0,76.5875,76.6147,76.5875,76.6147,78655.0
2022-02-18 12:50:00,84.51,84.51,84.5,84.51,17591.0,76.6147,76.6147,76.6057,76.6147,17591.0
2022-02-18 13:00:00,84.51,84.51,84.5,84.51,26863.0,76.6147,76.6147,76.6057,76.6147,26863.0
2022-02-18 13:10:00,84.51,84.51,84.5,84.51,8318.0,76.6147,76.6147,76.6057,76.6147,8318.0
2022-02-18 13:20:00,84.51,84.52,84.5,84.52,26008.0,76.6147,76.6238,76.6057,76.6238,26008.0
2022-02-18 13:30:00,84.51,84.52,84.51,84.51,18246.0,76.6147,76.6238,76.6147,76.6147,18246.0
2022-02-18 13:40:00,84.51,84.52,84.5,84.51,58547.0,76.6147,76.6238,76.6057,76.6147,58547.0
2022-02-18 13:50:00,84.5,84.51,84.49,84.49,87567.0,76.6057,76.6147,76.5966,76.5966,87567.0
2022-02-18 14:00:00,84.49,84.5,84.48,84.48,65890.0,76.5966,76.6057,76.5875,76.5875,65890.0
2022-02-18 14:10:00,84.48,84.49,84.48,84.49,62528.0,76.5875,76.5966,76.5875,76.5966,62528.0
2022-02-18 14:20:00,84.49,84.49,84.48,84.48,10238.0,76.5966,76.5966,76.5875,76.5875,10238.0
2022-02-18 14:30:00,84.48,84.49,84.48,84.49,24262.0,76.5875,76.5966,76.5875,76.5966,24262.0
2022-02-18 14:40:00,84.48,84.48,84.47,84.48,29719.0,76.5875,76.5875,76.5785,76.5875,29719.0
2022-02-18 14:50:00,84.48,84.48,84.47,84.48,15650.0,76.5875,76.5875,76.5785,76.5875,15650.0
2022-02-18 15:00:00,84.48,84.48,84.47,84.48,36442.0,76.5875,76.5875,76.5785,76.5875,36442.0
2022-02-18 15:10:00,84.48,84.48,84.47,84.48,53874.0,76.5875,76.5875,76.5785,76.5875,53874.0
2022-02-18 15:20:00,84.48,84.49,84.47,84.48,19546.0,76.5875,76.5966,76.5785,76.5875,19546.0
2022-02-18 15:30:00,84.48,84.49,84.48,84.48,25562.0,76.5875,76.5966,76.5875,76.5875,25562.0
2022-02-18 15:40:00,84.48,84.49,84.47,84.48,37504.0,76.5875,76.5966,76.5785,76.5875,37504.0
2022-02-18 15:50:00,84.48,84.48,84.47,84.48,141122.0,76.5875,76.5875,76.5785,76.5875,141122.0
2022-02-22 09:30:00,84.42,84.42,84.4,84.42,150016.0,76.5331,76.5331,76.515,76.5331,150016.0
2022-02-22 09:40:00,84.42,84.42,84.4,84.4,278376.0,76.5331,76.5331,76.515,76.515,278376.0
2022-02-22 09:50:00,84.41,84.42,84.4,84.4,18651.0,76.5241,76.5331,76.515,76.515,18651.0
2022-02-22 10:00:00,84.41,84.41,84.39,84.41,76040.0,76.5241,76.5241,76.5059,76.5241,76040.0
2022-02-22 10:10:00,84.4,84.41,84.39,84.39,47611.0,76.515,76.5241,76.5059,76.5059,47611.0
2022-02-22 10:20:00,84.39,84.41,84.39,84.4,52279.0,76.5059,76.5241,76.5059,76.515,52279.0
2022-02-22 10:30:00,84.41,84.41,84.4,84.41,13071.0,76.5241,76.5241,76.515,76.5241,13071.0
2022-02-22 10:40:00,84.4,84.41,84.4,84.41,21991.0,76.515,76.5241,76.515,76.5241,21991.0
2022-02-22 10:50:00,84.41,84.42,84.4,84.42,52715.0,76.5241,76.5331,76.515,76.5331,52715.0
2022-02-22 11:00:00,84.42,84.42,84.41,84.42,103492.0,76.5331,76.5331,76.5241,76.5331,103492.0
2022-02-22 11:10:00,84.42,84.42,84.41,84.42,14870.0,76.5331,76.5331,76.5241,76.5331,14870.0
2022-02-22 11:20:00,84.42,84.44,84.41,84.43,89941.0,76.5331,76.5513,76.5241,76.5422,89941.0
2022-02-22 11:30:00,84.43,84.43,84.4,84.41,109225.0,76.5422,76.5422,76.515,76.5241,109225.0
2022-02-22 11:40:00,84.41,84.41,84.4,84.41,44886.0,76.5241,76.5241,76.515,76.5241,44886.0
2022-02-22 11:50:00,84.4,84.41,84.39,84.41,66781.0,76.515,76.5241,76.5059,76.5241,66781.0
2022-02-22 12:00:00,84.4,84.41,84.39,84.4,61428.0,76.515,76.5241,76.5059,76.515,61428.0
2022-02-22 12:10:00,84.4,84.4,84.39,84.4,18085.0,76.515,76.515,76.5059,76.515,18085.0
2022-02-22 12:20:00,84.4,84.4,84.39,84.4,32268.0,76.515,76.515,76.5059,76.515,32268.0
2022-02-22 12:30:00,84.4,84.41,84.39,84.4,54770.0,76.515,76.5241,76.5059,76.515,54770.0
2022-02-22 12:40:00,84.41,84.41,84.4,84.4,52484.0,76.5241,76.5241,76.515,76.515,52484.0
2022-02-22 12:50:00,84.41,84.41,84.4,84.41,38963.0,76.5241,76.5241,76.515,76.5241,38963.0
2022-02-22 13:00:00,84.41,84.42,84.4,84.41,17940.0,76.5241,76.5331,76.515,76.5241,17940.0
2022-02-22 13:10:00,84.41,84.41,84.4,84.41,43930.0,76.5241,76.5241,76.515,76.5241,43930.0
2022-02-22 13:20:00,84.41,84.41,84.4,84.41,15874.0,76.5241,76.5241,76.515,76.5241,15874.0
2022-02-22 13:30:00,84.41,84.41,84.4,84.41,10711.0,76.5241,76.5241,76.515,76.5241,10711.0
2022-02-22 13:40:00,84.41,84.42,84.4,84.41,58307.0,76.5241,76.5331,76.515,76.5241,58307.0
2022-02-22 13:50:00,84.41,84.42,84.41,84.42,27340.0,76.5241,76.5331,76.5241,76.5331,27340.0
2022-02-22 14:00:00,84.41,84.42,84.41,84.42,34424.0,76.5241,76.5331,76.5241,76.5331,34424.0
2022-02-22 14:10:00,84.42,84.42,84.4,84.4,197287.0,76.5331,76.5331,76.515,76.515,197287.0
2022-02-22 14:20:00,84.41,84.41,84.4,84.41,19048.0,76.5241,76.5241,76.515,76.5241,19048.0
2022-02-22 14:30:00,84.41,84.41,84.38,84.39,130985.0,76.5241,76.5241,76.4969,76.5059,130985.0
2022-02-22 14:40:00,84.39,84.39,84.38,84.39,12628.0,76.5059,76.5059,76.4969,76.5059,12628.0
2022-02-22 14:50:00,84.38,84.38,84.36,84.37,53807.0,76.4969,76.4969,76.4787,76.4878,53807.0
2022-02-22 15:00:00,84.37,84.37,84.36,84.37,98576.0,76.4878,76.4878,76.4787,76.4878,98576.0
2022-02-22 15:10:00,84.37,84.38,84.36,84.38,112341.0,76.4878,76.4969,76.4787,76.4969,112341.0
2022-02-22 15:20:00,84.38,84.39,84.37,84.38,61613.0,76.4969,76.5059,76.4878,76.4969,61613.0
2022-02-22 15:30:00,84.39,84.39,84.38,84.38,78764.0,76.5059,76.5059,76.4969,76.4969,78764.0
2022-02-22 15:40:00,84.39,84.39,84.38,84.39,36863.0,76.5059,76.5059,76.4969,76.5059,36863.0
2022-02-22 15:50:00,84.39,84.4,84.38,84.4,335214.0,76.5059,76.515,76.4969,76.515,335214.0
2022-02-23 09:30:00,84.36,84.36,84.34,84.34,219917.0,76.4787,76.4787,76.4606,76.4606,219917.0
2022-02-23 09:40:00,84.34,84.35,84.32,84.32,159056.0,76.4606,76.4697,76.4425,76.4425,159056.0
2022-02-23 09:50:00,84.33,84.34,84.32,84.34,105252.0,76.4516,76.4606,76.4425,76.4606,105252.0
2022-02-23 10:00:00,84.34,84.35,84.34,84.34,124127.0,76.4606,76.4697,76.4606,76.4606,124127.0
2022-02-23 10:10:00,84.35,84.36,84.34,84.36,79273.0,76.4697,76.4787,76.4606,76.4787,79273.0
2022-02-23 10:20:00,84.36,84.36,84.35,84.35,69149.0,76.4787,76.4787,76.4697,76.4697,69149.0
2022-02-23 10:30:00,84.35,84.36,84.35,84.36,23276.0,76.4697,76.4787,76.4697,76.4787,23276.0
2022-02-23 10:40:00,84.35,84.37,84.35,84.37,89352.0,76.4697,76.4878,76.4697,76.4878,89352.0
2022-02-23 10:50:00,84.37,84.38,84.36,84.37,98286.0,76.4878,76.4969,76.4787,76.4878,98286.0
2022-02-23 11:00:00,84.38,84.39,84.37,84.38,88259.0,76.4969,76.5059,76.4878,76.4969,88259.0
2022-02-23 11:10:00,84.38,84.38,84.37,84.38,27776.0,76.4969,76.4969,76.4878,76.4969,27776.0
2022-02-23 11:20:00,84.38,84.38,84.37,84.38,23058.0,76.4969,76.4969,76.4878,76.4969,23058.0
2022-02-23 11:30:00,84.38,84.38,84.37,84.37,27821.0,76.4969,76.4969,76.4878,76.4878,27821.0
2022-02-23 11:40:00,84.37,84.38,84.36,84.37,32189.0,76.4878,76.4969,76.4787,76.4878,32189.0
2022-02-23 11:50:00,84.37,84.37,84.35,84.35,55203.0,76.4878,76.4878,76.4697,76.4697,55203.0
2022-02-23 12:00:00,84.35,84.36,84.35,84.36,23604.0,76.4697,76.4787,76.4697,76.4787,23604.0
2022-02-23 12:10:00,84.36,84.36,84.35,84.36,327777.0,76.4787,76.4787,76.4697,76.4787,327777.0
2022-02-23 12:20:00,84.36,84.36,84.35,84.36,55008.0,76.4787,76.4787,76.4697,76.4787,55008.0
2022-02-23 12:30:00,84.36,84.36,84.35,84.36,147176.0,76.4787,76.4787,76.4697,76.4787,147176.0
2022-02-23 12:40:00,84.36,84.36,84.35,84.36,31911.0,76.4787,76.4787,76.4697,76.4787,31911.0
2022-02-23 12:50:00,84.36,84.37,84.35,84.36,178101.0,76.4787,76.4878,76.4697,76.4787,178101.0
2022-02-23 13:00:00,84.37,84.37,84.36,84.37,24920.0,76.4878,76.4878,76.4787,76.4878,24920.0
2022-02-23 13:10:00,84.37,84.38,84.36,84.37,105579.0,76.4878,76.4969,76.4787,76.4878,105579.0
2022-02-23 13:20:00,84.37,84.38,84.37,84.37,27593.0,76.4878,76.4969,76.4878,76.4878,27593.0
2022-02-23 13:30:00,84.37,84.38,84.37,84.37,132516.0,76.4878,76.4969,76.4878,76.4878,132516.0
2022-02-23 13:40:00,84.37,84.38,84.35,84.36,177488.0,76.4878,76.4969,76.4697,76.4787,177488.0
2022-02-23 13:50:00,84.36,84.37,84.35,84.36,101156.0,76.4787,76.4878,76.4697,76.4787,101156.0
2022-02-23 14:00:00,84.37,84.37,84.35,84.35,139890.0,76.4878,76.4878,76.4697,76.4697,139890.0
2022-02-23 14:10:00,84.35,84.36,84.35,84.35,36251.0,76.4697,76.4787,76.4697,76.4697,36251.0
2022-02-23 14:20:00,84.35,84.36,84.34,84.35,110022.0,76.4697,76.4787,76.4606,76.4697,110022.0
2022-02-23 14:30:00,84.36,84.36,84.35,84.36,45789.0,76.4787,76.4787,76.4697,76.4787,45789.0
2022-02-23 14:40:00,84.36,84.36,84.35,84.35,62145.0,76.4787,76.4787,76.4697,76.4697,62145.0
2022-02-23 14:50:00,84.35,84.36,84.34,84.34,80332.0,76.4697,76.4787,76.4606,76.4606,80332.0
2022-02-23 15:00:00,84.34,84.35,84.34,84.35,294439.0,76.4606,76.4697,76.4606,76.4697,294439.0
2022-02-23 15:10:00,84.34,84.35,84.34,84.34,103179.0,76.4606,76.4697,76.4606,76.4606,103179.0
2022-02-23 15:20:00,84.34,84.35,84.33,84.33,66188.0,76.4606,76.4697,76.4516,76.4516,66188.0
2022-02-23 15:30:00,84.34,84.35,84.33,84.34,123701.0,76.4606,76.4697,76.4516,76.4606,123701.0
2022-02-23 15:40:00,84.35,84.36,84.34,84.36,227002.0,76.4697,76.4787,76.4606,76.4787,227002.0
2022-02-23 15:50:00,84.35,84.36,84.34,84.34,161473.0,76.4697,76.4787,76.4606,76.4606,161473.0
2022-02-24 09:30:00,84.52,84.54,84.51,84.54,380963.0,76.6238,76.6419,76.6147,76.6419,380963.0
2022-02-24 09:40:00,84.53,84.54,84.5,84.51,146184.0,76.6329,76.6419,76.6057,76.6147,146184.0
2022-02-24 09:50:00,84.51,84.51,84.47,84.5,313923.0,76.6147,76.6147,76.5785,76.6057,313923.0
2022-02-24 10:00:00,84.49,84.5,84.46,84.47,109364.0,76.5966,76.6057,76.5694,76.5785,109364.0
2022-02-24 10:10:00,84.47,84.48,84.45,84.48,204948.0,76.5785,76.5875,76.5603,76.5875,204948.0
2022-02-24 10:20:00,84.48,84.49,84.46,84.47,125300.0,76.5875,76.5966,76.5694,76.5785,125300.0
2022-02-24 10:30:00,84.46,84.47,84.45,84.45,54783.0,76.5694,76.5785,76.5603,76.5603,54783.0
2022-02-24 10:40:00,84.46,84.47,84.44,84.46,53949.0,76.5694,76.5785,76.5513,76.5694,53949.0
2022-02-24 10:50:00,84.45,84.47,84.45,84.45,58315.0,76.5603,76.5785,76.5603,76.5603,58315.0
2022-02-24 11:00:00,84.46,84.46,84.44,84.45,24886.0,76.5694,76.5694,76.5513,76.5603,24886.0
2022-02-24 11:10:00,84.44,84.45,84.43,84.44,83635.0,76.5513,76.5603,76.5422,76.5513,83635.0
2022-02-24 11:20:00,84.44,84.47,84.43,84.46,37628.0,76.5513,76.5785,76.5422,76.5694,37628.0
2022-02-24 11:30:00,84.46,84.46,84.45,84.46,78191.0,76.5694,76.5694,76.5603,76.5694,78191.0
2022-02-24 11:40:00,84.45,84.48,84.45,84.47,55215.0,76.5603,76.5875,76.5603,76.5785,55215.0
2022-02-24 11:50:00,84.47,84.48,84.44,84.44,84374.0,76.5785,76.5875,76.5513,76.5513,84374.0
2022-02-24 12:00:00,84.45,84.45,84.44,84.44,221432.0,76.5603,76.5603,76.5513,76.5513,221432.0
2022-02-24 12:10:00,84.45,84.47,84.45,84.46,26834.0,76.5603,76.5785,76.5603,76.5694,26834.0
2022-02-24 12:20:00,84.47,84.5,84.46,84.5,262216.0,76.5785,76.6057,76.5694,76.6057,262216.0
2022-02-24 12:30:00,84.49,84.5,84.48,84.49,74295.0,76.5966,76.6057,76.5875,76.5966,74295.0
2022-02-24 12:40:00,84.49,84.5,84.49,84.5,27543.0,76.5966,76.6057,76.5966,76.6057,27543.0
2022-02-24 12:50:00,84.5,84.5,84.47,84.48,74687.0,76.6057,76.6057,76.5785,76.5875,74687.0
2022-02-24 13:00:00,84.47,84.5,84.47,84.5,50501.0,76.5785,76.6057,76.5785,76.6057,50501.0
2022-02-24 13:10:00,84.5,84.51,84.49,84.49,26418.0,76.6057,76.6147,76.5966,76.5966,26418.0
2022-02-24 13:20:00,84.5,84.5,84.48,84.49,160318.0,76.6057,76.6057,76.5875,76.5966,160318.0
2022-02-24 13:30:00,84.49,84.5,84.48,84.48,67321.0,76.5966,76.6057,76.5875,76.5875,67321.0
2022-02-24 13:40:00,84.48,84.49,84.48,84.48,57652.0,76.5875,76.5966,76.5875,76.5875,57652.0
2022-02-24 13:50:00,84.48,84.49,84.46,84.48,56858.0,76.5875,76.5966,76.5694,76.5875,56858.0
2022-02-24 14:00:00,84.49,84.49,84.48,84.49,149223.0,76.5966,76.5966,76.5875,76.5966,149223.0
2022-02-24 14:10:00,84.48,84.49,84.46,84.47,81506.0,76.5875,76.5966,76.5694,76.5785,81506.0
2022-02-24 14:20:00,84.47,84.48,84.44,84.45,44450.0,76.5785,76.5875,76.5513,76.5603,44450.0
2022-02-24 14:30:00,84.45,84.46,84.43,84.43,58939.0,76.5603,76.5694,76.5422,76.5422,58939.0
2022-02-24 14:40:00,84.44,84.45,84.43,84.44,21522.0,76.5513,76.5603,76.5422,76.5513,21522.0
2022-02-24 14:50:00,84.44,84.45,84.43,84.43,69088.0,76.5513,76.5603,76.5422,76.5422,69088.0
2022-02-24 15:00:00,84.43,84.43,84.41,84.42,122972.0,76.5422,76.5422,76.5241,76.5331,122972.0
2022-02-24 15:10:00,84.41,84.42,84.4,84.41,50509.0,76.5241,76.5331,76.515,76.5241,50509.0
2022-02-24 15:20:00,84.41,84.43,84.4,84.42,204672.0,76.5241,76.5422,76.515,76.5331,204672.0
2022-02-24 15:30:00,84.43,84.43,84.4,84.41,128214.0,76.5422,76.5422,76.515,76.5241,128214.0
2022-02-24 15:40:00,84.41,84.41,84.39,84.41,157948.0,76.5241,76.5241,76.5059,76.5241,157948.0
2022-02-24 15:50:00,84.4,84.41,84.39,84.41,199502.0,76.515,76.5241,76.5059,76.5241,199502.0
2022-02-25 09:30:00,84.37,84.38,84.35,84.36,136905.0,76.4878,76.4969,76.4697,76.4787,136905.0
2022-02-25 09:40:00,84.36,84.37,84.35,84.36,229899.0,76.4787,76.4878,76.4697,76.4787,229899.0
2022-02-25 09:50:00,84.36,84.36,84.33,84.34,39234.0,76.4787,76.4787,76.4516,76.4606,39234.0
2022-02-25 10:00:00,84.34,84.36,84.34,84.34,28246.0,76.4606,76.4787,76.4606,76.4606,28246.0
2022-02-25 10:10:00,84.35,84.35,84.34,84.34,19970.0,76.4697,76.4697,76.4606,76.4606,19970.0
2022-02-25 10:20:00,84.34,84.36,84.34,84.36,19039.0,76.4606,76.4787,76.4606,76.4787,19039.0
2022-02-25 10:30:00,84.35,84.36,84.35,84.35,26988.0,76.4697,76.4787,76.4697,76.4697,26988.0
2022-02-25 10:40:00,84.36,84.37,84.35,84.37,48378.0,76.4787,76.4878,76.4697,76.4878,48378.0
2022-02-25 10:50:00,84.36,84.38,84.36,84.37,82637.0,76.4787,76.4969,76.4787,76.4878,82637.0
2022-02-25 11:00:00,84.37,84.38,84.35,84.36,50518.0,76.4878,76.4969,76.4697,76.4787,50518.0
2022-02-25 11:10:00,84.36,84.37,84.36,84.37,249942.0,76.4787,76.4878,76.4787,76.4878,249942.0
2022-02-25 11:20:00,84.37,84.37,84.35,84.36,142627.0,76.4878,76.4878,76.4697,76.4787,142627.0
2022-02-25 11:30:00,84.35,84.36,84.35,84.36,137108.0,76.4697,76.4787,76.4697,76.4787,137108.0
2022-02-25 11:40:00,84.35,84.36,84.35,84.36,34553.0,76.4697,76.4787,76.4697,76.4787,34553.0
2022-02-25 11:50:00,84.36,84.36,84.34,84.34,90939.0,76.4787,76.4787,76.4606,76.4606,90939.0
2022-02-25 12:00:00,84.34,84.36,84.34,84.35,28786.0,76.4606,76.4787,76.4606,76.4697,28786.0
2022-02-25 12:10:00,84.36,84.36,84.33,84.34,78611.0,76.4787,76.4787,76.4516,76.4606,78611.0
2022-02-25 12:20:00,84.34,84.34,84.32,84.33,212785.0,76.4606,76.4606,76.4425,76.4516,212785.0
2022-02-25 12:30:00,84.33,84.33,84.32,84.33,14089.0,76.4516,76.4516,76.4425,76.4516,14089.0
2022-02-25 12:40:00,84.33,84.33,84.32,84.33,12245.0,76.4516,76.4516,76.4425,76.4516,12245.0
2022-02-25 12:50:00,84.33,84.34,84.32,84.32,43494.0,76.4516,76.4606,76.4425,76.4425,43494.0
2022-02-25 13:00:00,84.33,84.33,84.32,84.33,10050.0,76.4516,76.4516,76.4425,76.4516,10050.0
2022-02-25 13:10:00,84.33,84.33,84.32,84.32,15888.0,76.4516,76.4516,76.4425,76.4425,15888.0
2022-02-25 13:20:00,84.33,84.33,84.32,84.33,28192.0,76.4516,76.4516,76.4425,76.4516,28192.0
2022-02-25 13:30:00,84.33,84.34,84.32,84.34,31435.0,76.4516,76.4606,76.4425,76.4606,31435.0
2022-02-25 13:40:00,84.33,84.34,84.32,84.32,438208.0,76.4516,76.4606,76.4425,76.4425,438208.0
2022-02-25 13:50:00,84.32,84.34,84.32,84.34,29407.0,76.4425,76.4606,76.4425,76.4606,29407.0
2022-02-25 14:00:00,84.33,84.34,84.33,84.34,31023.0,76.4516,76.4606,76.4516,76.4606,31023.0
2022-02-25 14:10:00,84.34,84.35,84.33,84.34,232041.0,76.4606,76.4697,76.4516,76.4606,232041.0
2022-02-25 14:20:00,84.34,84.35,84.34,84.34,72518.0,76.4606,76.4697,76.4606,76.4606,72518.0
2022-02-25 14:30:00,84.34,84.35,84.34,84.34,13426.0,76.4606,76.4697,76.4606,76.4606,13426.0
2022-02-25 14:40:00,84.35,84.36,84.34,84.36,48285.0,76.4697,76.4787,76.4606,76.4787,48285.0
2022-02-25 14:50:00,84.36,84.37,84.35,84.37,26937.0,76.4787,76.4878,76.4697,76.4878,26937.0
2022-02-25 15:00:00,84.37,84.37,84.36,84.37,24112.0,76.4878,76.4878,76.4787,76.4878,24112.0
2022-02-25 15:10:00,84.37,84.38,84.36,84.38,36009.0,76.4878,76.4969,76.4787,76.4969,36009.0
2022-02-25 15:20:00,84.38,84.39,84.37,84.38,40644.0,76.4969,76.5059,76.4878,76.4969,40644.0
2022-02-25 15:30:00,84.39,84.4,84.38,84.4,89364.0,76.5059,76.515,76.4969,76.515,89364.0
2022-02-25 15:40:00,84.4,84.4,84.39,84.4,50359.0,76.515,76.515,76.5059,76.515,50359.0
2022-02-25 15:50:00,84.4,84.41,84.38,84.41,1064214.0,76.515,76.5241,76.4969,76.5241,1064214.0
2022-02-28 09:30:00,84.56,84.56,84.54,84.56,76217.0,76.6601,76.6601,76.6419,76.6601,76217.0
2022-02-28 09:40:00,84.56,84.58,84.55,84.58,42160.0,76.6601,76.6782,76.651,76.6782,42160.0
2022-02-28 09:50:00,84.57,84.59,84.57,84.57,90461.0,76.6691,76.6873,76.6691,76.6691,90461.0
2022-02-28 10:00:00,84.57,84.58,84.56,84.58,553933.0,76.6691,76.6782,76.6601,76.6782,553933.0
2022-02-28 10:10:00,84.58,84.6,84.57,84.6,54681.0,76.6782,76.6963,76.6691,76.6963,54681.0
2022-02-28 10:20:00,84.59,84.6,84.58,84.58,35928.0,76.6873,76.6963,76.6782,76.6782,35928.0
2022-02-28 10:30:00,84.59,84.59,84.55,84.57,100846.0,76.6873,76.6873,76.651,76.6691,100846.0
2022-02-28 10:40:00,84.58,84.59,84.57,84.58,270712.0,76.6782,76.6873,76.6691,76.6782,270712.0
2022-02-28 10:50:00,84.59,84.59,84.56,84.56,37006.0,76.6873,76.6873,76.6601,76.6601,37006.0
2022-02-28 11:00:00,84.57,84.59,84.56,84.56,369938.0,76.6691,76.6873,76.6601,76.6601,369938.0
2022-02-28 11:10:00,84.56,84.57,84.55,84.56,89996.0,76.6601,76.6691,76.651,76.6601,89996.0
2022-02-28 11:20:00,84.56,84.57,84.56,84.57,62107.0,76.6601,76.6691,76.6601,76.6691,62107.0
2022-02-28 11:30:00,84.56,84.59,84.56,84.58,76521.0,76.6601,76.6873,76.6601,76.6782,76521.0
2022-02-28 11:40:00,84.58,84.59,84.56,84.57,204604.0,76.6782,76.6873,76.6601,76.6691,204604.0
2022-02-28 11:50:00,84.57,84.58,84.56,84.57,57528.0,76.6691,76.6782,76.6601,76.6691,57528.0
2022-02-28 12:00:00,84.58,84.58,84.57,84.57,22463.0,76.6782,76.6782,76.6691,76.6691,22463.0
2022-02-28 12:10:00,84.58,84.59,84.57,84.59,10447.0,76.6782,76.6873,76.6691,76.6873,10447.0
2022-02-28 12:20:00,84.59,84.59,84.58,84.59,16998.0,76.6873,76.6873,76.6782,76.6873,16998.0
2022-02-28 12:30:00,84.59,84.59,84.57,84.58,46226.0,76.6873,76.6873,76.6691,76.6782,46226.0
2022-02-28 12:40:00,84.58,84.58,84.57,84.57,58551.0,76.6782,76.6782,76.6691,76.6691,58551.0
2022-02-28 12:50:00,84.57,84.59,84.56,84.59,283299.0,76.6691,76.6873,76.6601,76.6873,283299.0
2022-02-28 13:00:00,84.59,84.59,84.57,84.58,157820.0,76.6873,76.6873,76.6691,76.6782,157820.0
2022-02-28 13:10:00,84.58,84.59,84.57,84.59,64973.0,76.6782,76.6873,76.6691,76.6873,64973.0
2022-02-28 13:20:00,84.58,84.59,84.57,84.57,24533.0,76.6782,76.6873,76.6691,76.6691,24533.0
2022-02-28 13:30:00,84.57,84.58,84.56,84.56,37666.0,76.6691,76.6782,76.6601,76.6601,37666.0
2022-02-28 13:40:00,84.56,84.57,84.56,84.56,23842.0,76.6601,76.6691,76.6601,76.6601,23842.0
2022-02-28 13:50:00,84.56,84.57,84.55,84.56,70796.0,76.6601,76.6691,76.651,76.6601,70796.0
2022-02-28 14:00:00,84.56,84.58,84.55,84.58,61317.0,76.6601,76.6782,76.651,76.6782,61317.0
2022-02-28 14:10:00,84.58,84.59,84.58,84.59,32997.0,76.6782,76.6873,76.6782,76.6873,32997.0
2022-02-28 14:20:00,84.59,84.6,84.58,84.59,78668.0,76.6873,76.6963,76.6782,76.6873,78668.0
2022-02-28 14:30:00,84.6,84.6,84.58,84.59,25646.0,76.6963,76.6963,76.6782,76.6873,25646.0
2022-02-28 14:40:00,84.59,84.59,84.58,84.59,40184.0,76.6873,76.6873,76.6782,76.6873,40184.0
2022-02-28 14:50:00,84.58,84.62,84.58,84.62,75698.0,76.6782,76.7145,76.6782,76.7145,75698.0
2022-02-28 15:00:00,84.62,84.63,84.6,84.61,142855.0,76.7145,76.7235,76.6963,76.7054,142855.0
2022-02-28 15:10:00,84.62,84.62,84.6,84.61,208787.0,76.7145,76.7145,76.6963,76.7054,208787.0
2022-02-28 15:20:00,84.61,84.61,84.6,84.61,243886.0,76.7054,76.7054,76.6963,76.7054,243886.0
2022-02-28 15:30:00,84.61,84.61,84.6,84.6,469172.0,76.7054,76.7054,76.6963,76.6963,469172.0
2022-02-28 15:40:00,84.61,84.61,84.58,84.59,215149.0,76.7054,76.7054,76.6782,76.6873,215149.0
2022-02-28 15:50:00,84.59,84.6,84.56,84.56,336953.0,76.6873,76.6963,76.6601,76.6601,336953.0
2022-03-01 09:30:00,84.7,84.73,84.7,84.72,718714.0,76.81,76.8372,76.81,76.8281,718714.0
2022-03-01 09:40:00,84.72,84.72,84.69,84.7,257169.0,76.8281,76.8281,76.8009,76.81,257169.0
2022-03-01 09:50:00,84.7,84.72,84.69,84.72,585256.0,76.81,76.8281,76.8009,76.8281,585256.0
2022-03-01 10:00:00,84.72,84.75,84.71,84.74,105465.0,76.8281,76.8554,76.8191,76.8463,105465.0
2022-03-01 10:10:00,84.73,84.74,84.72,84.73,142828.0,76.8372,76.8463,76.8281,76.8372,142828.0
2022-03-01 10:20:00,84.72,84.75,84.72,84.73,164073.0,76.8281,76.8554,76.8281,76.8372,164073.0
2022-03-01 10:30:00,84.74,84.75,84.72,84.74,316261.0,76.8463,76.8554,76.8281,76.8463,316261.0
2022-03-01 10:40:00,84.73,84.77,84.73,84.74,216987.0,76.8372,76.8735,76.8372,76.8463,216987.0
2022-03-01 10:50:00,84.74,84.77,84.72,84.77,162587.0,76.8463,76.8735,76.8281,76.8735,162587.0
2022-03-01 11:00:00,84.76,84.77,84.73,84.74,79463.0,76.8644,76.8735,76.8372,76.8463,79463.0
2022-03-01 11:10:00,84.75,84.76,84.74,84.76,70180.0,76.8554,76.8644,76.8463,76.8644,70180.0
2022-03-01 11:20:00,84.76,84.78,84.75,84.76,331121.0,76.8644,76.8826,76.8554,76.8644,331121.0
2022-03-01 11:30:00,84.76,84.78,84.75,84.77,168245.0,76.8644,76.8826,76.8554,76.8735,168245.0
2022-03-01 11:40:00,84.77,84.82,84.76,84.81,202777.0,76.8735,76.9188,76.8644,76.9098,202777.0
2022-03-01 11:50:00,84.81,84.82,84.77,84.78,80108.0,76.9098,76.9188,76.8735,76.8826,80108.0
2022-03-01 12:00:00,84.78,84.78,84.76,84.78,51127.0,76.8826,76.8826,76.8644,76.8826,51127.0
2022-03-01 12:10:00,84.78,84.78,84.75,84.78,88343.0,76.8826,76.8826,76.8554,76.8826,88343.0
2022-03-01 12:20:00,84.78,84.78,84.76,84.76,66420.0,76.8826,76.8826,76.8644,76.8644,66420.0
2022-03-01 12:30:00,84.77,84.78,84.76,84.78,207083.0,76.8735,76.8826,76.8644,76.8826,207083.0
2022-03-01 12:40:00,84.78,84.79,84.77,84.79,200506.0,76.8826,76.8916,76.8735,76.8916,200506.0
2022-03-01 12:50:00,84.78,84.79,84.77,84.78,77891.0,76.8826,76.8916,76.8735,76.8826,77891.0
2022-03-01 13:00:00,84.77,84.78,84.76,84.77,41525.0,76.8735,76.8826,76.8644,76.8735,41525.0
2022-03-01 13:10:00,84.77,84.8,84.76,84.79,31805.0,76.8735,76.9007,76.8644,76.8916,31805.0
2022-03-01 13:20:00,84.79,84.82,84.79,84.81,58174.0,76.8916,76.9188,76.8916,76.9098,58174.0
2022-03-01 13:30:00,84.81,84.82,84.8,84.81,92843.0,76.9098,76.9188,76.9007,76.9098,92843.0
2022-03-01 13:40:00,84.81,84.86,84.81,84.83,440368.0,76.9098,76.9551,76.9098,76.9279,440368.0
2022-03-01 13:50:00,84.83,84.85,84.82,84.85,120778.0,76.9279,76.946,76.9188,76.946,120778.0
2022-03-01 14:00:00,84.85,84.86,84.82,84.84,150162.0,76.946,76.9551,76.9188,76.937,150162.0
2022-03-01 14:10:00,84.84,84.84,84.81,84.83,82214.0,76.937,76.937,76.9098,76.9279,82214.0
2022-03-01 14:20:00,84.83,84.83,84.81,84.81,27967.0,76.9279,76.9279,76.9098,76.9098,27967.0
2022-03-01 14:30:00,84.82,84.83,84.81,84.82,43030.0,76.9188,76.9279,76.9098,76.9188,43030.0
2022-03-01 14:40:00,84.83,84.83,84.79,84.8,235165.0,76.9279,76.9279,76.8916,76.9007,235165.0
2022-03-01 14:50:00,84.79,84.8,84.76,84.8,365947.0,76.8916,76.9007,76.8644,76.9007,365947.0
2022-03-01 15:00:00,84.8,84.8,84.76,84.78,211209.0,76.9007,76.9007,76.8644,76.8826,211209.0
2022-03-01 15:10:00,84.78,84.79,84.77,84.79,175280.0,76.8826,76.8916,76.8735,76.8916,175280.0
2022-03-01 15:20:00,84.79,84.79,84.78,84.78,83957.0,76.8916,76.8916,76.8826,76.8826,83957.0
2022-03-01 15:30:00,84.78,84.79,84.75,84.76,220684.0,76.8826,76.8916,76.8554,76.8644,220684.0
2022-03-01 15:40:00,84.76,84.77,84.75,84.76,80599.0,76.8644,76.8735,76.8554,76.8644,80599.0
2022-03-01 15:50:00,84.77,84.77,84.72,84.72,305545.0,76.8735,76.8735,76.8281,76.8281,305545.0
2022-03-02 09:30:00,84.59,84.61,84.57,84.6,137862.0,76.7103,76.7284,76.6921,76.7193,137862.0
2022-03-02 09:40:00,84.61,84.61,84.59,84.59,38157.0,76.7284,76.7284,76.7103,76.7103,38157.0
2022-03-02 09:50:00,84.6,84.6,84.59,84.59,27099.0,76.7193,76.7193,76.7103,76.7103,27099.0
2022-03-02 10:00:00,84.59,84.6,84.58,84.59,72457.0,76.7103,76.7193,76.7012,76.7103,72457.0
2022-03-02 10:10:00,84.59,84.6,84.57,84.58,75839.0,76.7103,76.7193,76.6921,76.7012,75839.0
2022-03-02 10:20:00,84.58,84.6,84.57,84.59,181342.0,76.7012,76.7193,76.6921,76.7103,181342.0
2022-03-02 10:30:00,84.59,84.6,84.52,84.54,267344.0,76.7103,76.7193,76.6468,76.6649,267344.0
2022-03-02 10:40:00,84.54,84.54,84.52,84.53,85972.0,76.6649,76.6649,76.6468,76.6558,85972.0
2022-03-02 10:50:00,84.53,84.53,84.49,84.5,188638.0,76.6558,76.6558,76.6196,76.6286,188638.0
2022-03-02 11:00:00,84.5,84.51,84.47,84.5,259281.0,76.6286,76.6377,76.6014,76.6286,259281.0
2022-03-02 11:10:00,84.5,84.51,84.49,84.51,229576.0,76.6286,76.6377,76.6196,76.6377,229576.0
2022-03-02 11:20:00,84.51,84.52,84.5,84.51,66378.0,76.6377,76.6468,76.6286,76.6377,66378.0
2022-03-02 11:30:00,84.51,84.52,84.48,84.51,144070.0,76.6377,76.6468,76.6105,76.6377,144070.0
2022-03-02 11:40:00,84.51,84.52,84.5,84.52,74708.0,76.6377,76.6468,76.6286,76.6468,74708.0
2022-03-02 11:50:00,84.52,84.52,84.51,84.52,111269.0,76.6468,76.6468,76.6377,76.6468,111269.0
2022-03-02 12:00:00,84.52,84.52,84.49,84.5,65900.0,76.6468,76.6468,76.6196,76.6286,65900.0
2022-03-02 12:10:00,84.5,84.51,84.49,84.51,32326.0,76.6286,76.6377,76.6196,76.6377,32326.0
2022-03-02 12:20:00,84.51,84.51,84.49,84.5,116472.0,76.6377,76.6377,76.6196,76.6286,116472.0
2022-03-02 12:30:00,84.49,84.49,84.48,84.48,39752.0,76.6196,76.6196,76.6105,76.6105,39752.0
2022-03-02 12:40:00,84.48,84.49,84.48,84.49,11417.0,76.6105,76.6196,76.6105,76.6196,11417.0
2022-03-02 12:50:00,84.48,84.5,84.48,84.48,39130.0,76.6105,76.6286,76.6105,76.6105,39130.0
2022-03-02 13:00:00,84.48,84.5,84.48,84.5,59517.0,76.6105,76.6286,76.6105,76.6286,59517.0
2022-03-02 13:10:00,84.5,84.5,84.49,84.49,24949.0,76.6286,76.6286,76.6196,76.6196,24949.0
2022-03-02 13:20:00,84.5,84.5,84.49,84.5,111735.0,76.6286,76.6286,76.6196,76.6286,111735.0
2022-03-02 13:30:00,84.5,84.5,84.49,84.49,92752.0,76.6286,76.6286,76.6196,76.6196,92752.0
2022-03-02 13:40:00,84.49,84.5,84.49,84.49,63471.0,76.6196,76.6286,76.6196,76.6196,63471.0
2022-03-02 13:50:00,84.49,84.49,84.46,84.48,103434.0,76.6196,76.6196,76.5924,76.6105,103434.0
2022-03-02 14:00:00,84.48,84.48,84.47,84.47,61328.0,76.6105,76.6105,76.6014,76.6014,61328.0
2022-03-02 14:10:00,84.47,84.49,84.47,84.48,76546.0,76.6014,76.6196,76.6014,76.6105,76546.0
2022-03-02 14:20:00,84.48,84.48,84.47,84.48,22296.0,76.6105,76.6105,76.6014,76.6105,22296.0
2022-03-02 14:30:00,84.48,84.48,84.47,84.48,31614.0,76.6105,76.6105,76.6014,76.6105,31614.0
2022-03-02 14:40:00,84.47,84.48,84.46,84.47,113778.0,76.6014,76.6105,76.5924,76.6014,113778.0
2022-03-02 14:50:00,84.47,84.47,84.46,84.47,38446.0,76.6014,76.6014,76.5924,76.6014,38446.0
2022-03-02 15:00:00,84.47,84.47,84.46,84.47,30182.0,76.6014,76.6014,76.5924,76.6014,30182.0
2022-03-02 15:10:00,84.47,84.48,84.46,84.47,326630.0,76.6014,76.6105,76.5924,76.6014,326630.0
2022-03-02 15:20:00,84.48,84.48,84.47,84.48,56154.0,76.6105,76.6105,76.6014,76.6105,56154.0
2022-03-02 15:30:00,84.47,84.48,84.45,84.45,82692.0,76.6014,76.6105,76.5833,76.5833,82692.0
2022-03-02 15:40:00,84.45,84.46,84.44,84.44,134591.0,76.5833,76.5924,76.5742,76.5742,134591.0
2022-03-02 15:50:00,84.45,84.45,84.43,84.45,664265.0,76.5833,76.5833,76.5652,76.5833,664265.0
2022-03-03 09:30:00,84.44,84.46,84.44,84.45,104316.0,76.5742,76.5924,76.5742,76.5833,104316.0
2022-03-03 09:40:00,84.45,84.45,84.42,84.43,88589.0,76.5833,76.5833,76.5561,76.5652,88589.0
2022-03-03 09:50:00,84.44,84.44,84.43,84.43,55661.0,76.5742,76.5742,76.5652,76.5652,55661.0
2022-03-03 10:00:00,84.44,84.45,84.42,84.45,111865.0,76.5742,76.5833,76.5561,76.5833,111865.0
2022-03-03 10:10:00,84.45,84.46,84.44,84.44,38532.0,76.5833,76.5924,76.5742,76.5742,38532.0
2022-03-03 10:20:00,84.45,84.45,84.43,84.45,115825.0,76.5833,76.5833,76.5652,76.5833,115825.0
2022-03-03 10:30:00,84.44,84.45,84.43,84.45,35497.0,76.5742,76.5833,76.5652,76.5833,35497.0
2022-03-03 10:40:00,84.45,84.45,84.43,84.43,89412.0,76.5833,76.5833,76.5652,76.5652,89412.0
2022-03-03 10:50:00,84.43,84.45,84.43,84.44,28941.0,76.5652,76.5833,76.5652,76.5742,28941.0
2022-03-03 11:00:00,84.44,84.47,84.43,84.46,203125.0,76.5742,76.6014,76.5652,76.5924,203125.0
2022-03-03 11:10:00,84.47,84.49,84.45,84.48,144532.0,76.6014,76.6196,76.5833,76.6105,144532.0
2022-03-03 11:20:00,84.48,84.48,84.46,84.47,19624.0,76.6105,76.6105,76.5924,76.6014,19624.0
2022-03-03 11:30:00,84.46,84.48,84.46,84.48,89854.0,76.5924,76.6105,76.5924,76.6105,89854.0
2022-03-03 11:40:00,84.48,84.48,84.46,84.47,201258.0,76.6105,76.6105,76.5924,76.6014,201258.0
2022-03-03 11:50:00,84.48,84.48,84.47,84.47,35541.0,76.6105,76.6105,76.6014,76.6014,35541.0
2022-03-03 12:00:00,84.47,84.48,84.46,84.47,35544.0,76.6014,76.6105,76.5924,76.6014,35544.0
2022-03-03 12:10:00,84.47,84.47,84.46,84.47,16541.0,76.6014,76.6014,76.5924,76.6014,16541.0
2022-03-03 12:20:00,84.47,84.47,84.46,84.47,12475.0,76.6014,76.6014,76.5924,76.6014,12475.0
2022-03-03 12:30:00,84.47,84.47,84.43,84.45,180307.0,76.6014,76.6014,76.5652,76.5833,180307.0
2022-03-03 12:40:00,84.45,84.45,84.43,84.44,39117.0,76.5833,76.5833,76.5652,76.5742,39117.0
2022-03-03 12:50:00,84.44,84.44,84.43,84.44,29591.0,76.5742,76.5742,76.5652,76.5742,29591.0
2022-03-03 13:00:00,84.44,84.45,84.43,84.44,23480.0,76.5742,76.5833,76.5652,76.5742,23480.0
2022-03-03 13:10:00,84.44,84.45,84.43,84.44,31400.0,76.5742,76.5833,76.5652,76.5742,31400.0
2022-03-03 13:20:00,84.44,84.44,84.42,84.42,27122.0,76.5742,76.5742,76.5561,76.5561,27122.0
2022-03-03 13:30:00,84.42,84.44,84.42,84.43,26003.0,76.5561,76.5742,76.5561,76.5652,26003.0
2022-03-03 13:40:00,84.43,84.44,84.42,84.42,184045.0,76.5652,76.5742,76.5561,76.5561,184045.0
2022-03-03 13:50:00,84.42,84.43,84.42,84.42,21323.0,76.5561,76.5652,76.5561,76.5561,21323.0
2022-03-03 14:00:00,84.42,84.43,84.42,84.42,40752.0,76.5561,76.5652,76.5561,76.5561,40752.0
2022-03-03 14:10:00,84.42,84.43,84.4,84.42,145447.0,76.5561,76.5652,76.538,76.5561,145447.0
2022-03-03 14:20:00,84.41,84.43,84.41,84.42,44557.0,76.547,76.5652,76.547,76.5561,44557.0
2022-03-03 14:30:00,84.42,84.43,84.42,84.43,114764.0,76.5561,76.5652,76.5561,76.5652,114764.0
2022-03-03 14:40:00,84.42,84.44,84.42,84.44,63877.0,76.5561,76.5742,76.5561,76.5742,63877.0
2022-03-03 14:50:00,84.44,84.44,84.43,84.44,55404.0,76.5742,76.5742,76.5652,76.5742,55404.0
2022-03-03 15:00:00,84.43,84.44,84.43,84.44,15966.0,76.5652,76.5742,76.5652,76.5742,15966.0
2022-03-03 15:10:00,84.44,84.45,84.43,84.45,47913.0,76.5742,76.5833,76.5652,76.5833,47913.0
2022-03-03 15:20:00,84.45,84.46,84.44,84.45,135050.0,76.5833,76.5924,76.5742,76.5833,135050.0
2022-03-03 15:30:00,84.45,84.45,84.43,84.44,56337.0,76.5833,76.5833,76.5652,76.5742,56337.0
2022-03-03 15:40:00,84.44,84.46,84.43,84.45,261496.0,76.5742,76.5924,76.5652,76.5833,261496.0
2022-03-03 15:50:00,84.45,84.47,84.44,84.45,3558667.0,76.5833,76.6014,76.5742,76.5833,3558667.0
2022-03-04 09:30:00,84.53,84.56,84.53,84.55,134684.0,76.6558,76.683,76.6558,76.674,134684.0
2022-03-04 09:40:00,84.56,84.59,84.55,84.58,119234.0,76.683,76.7103,76.674,76.7012,119234.0
2022-03-04 09:50:00,84.58,84.58,84.56,84.58,35175.0,76.7012,76.7012,76.683,76.7012,35175.0
2022-03-04 10:00:00,84.58,84.58,84.56,84.58,129159.0,76.7012,76.7012,76.683,76.7012,129159.0
2022-03-04 10:10:00,84.58,84.59,84.57,84.59,85943.0,76.7012,76.7103,76.6921,76.7103,85943.0
2022-03-04 10:20:00,84.58,84.59,84.58,84.59,7890.0,76.7012,76.7103,76.7012,76.7103,7890.0
2022-03-04 10:30:00,84.59,84.6,84.58,84.59,53652.0,76.7103,76.7193,76.7012,76.7103,53652.0
2022-03-04 10:40:00,84.59,84.6,84.58,84.59,60798.0,76.7103,76.7193,76.7012,76.7103,60798.0
2022-03-04 10:50:00,84.59,84.6,84.58,84.59,78277.0,76.7103,76.7193,76.7012,76.7103,78277.0
2022-03-04 11:00:00,84.59,84.6,84.57,84.57,240765.0,76.7103,76.7193,76.6921,76.6921,240765.0
2022-03-04 11:10:00,84.57,84.58,84.56,84.57,31245.0,76.6921,76.7012,76.683,76.6921,31245.0
2022-03-04 11:20:00,84.57,84.59,84.56,84.59,55215.0,76.6921,76.7103,76.683,76.7103,55215.0
2022-03-04 11:30:00,84.59,84.6,84.58,84.59,46136.0,76.7103,76.7193,76.7012,76.7103,46136.0
2022-03-04 11:40:00,84.6,84.6,84.58,84.59,76121.0,76.7193,76.7193,76.7012,76.7103,76121.0
2022-03-04 11:50:00,84.59,84.59,84.57,84.59,44726.0,76.7103,76.7103,76.6921,76.7103,44726.0
2022-03-04 12:00:00,84.59,84.59,84.56,84.56,76513.0,76.7103,76.7103,76.683,76.683,76513.0
2022-03-04 12:10:00,84.56,84.57,84.54,84.55,64424.0,76.683,76.6921,76.6649,76.674,64424.0
2022-03-04 12:20:00,84.55,84.56,84.54,84.56,17563.0,76.674,76.683,76.6649,76.683,17563.0
2022-03-04 12:30:00,84.56,84.57,84.55,84.56,40813.0,76.683,76.6921,76.674,76.683,40813.0
2022-03-04 12:40:00,84.55,84.56,84.54,84.55,19464.0,76.674,76.683,76.6649,76.674,19464.0
2022-03-04 12:50:00,84.54,84.55,84.54,84.55,16087.0,76.6649,76.674,76.6649,76.674,16087.0
2022-03-04 13:00:00,84.55,84.55,84.53,84.54,39625.0,76.674,76.674,76.6558,76.6649,39625.0
2022-03-04 13:10:00,84.54,84.54,84.52,84.54,19693.0,76.6649,76.6649,76.6468,76.6649,19693.0
2022-03-04 13:20:00,84.54,84.54,84.53,84.53,21843.0,76.6649,76.6649,76.6558,76.6558,21843.0
2022-03-04 13:30:00,84.54,84.55,84.53,84.55,46500.0,76.6649,76.674,76.6558,76.674,46500.0
2022-03-04 13:40:00,84.55,84.56,84.54,84.56,13145.0,76.674,76.683,76.6649,76.683,13145.0
2022-03-04 13:50:00,84.55,84.56,84.55,84.56,30464.0,76.674,76.683,76.674,76.683,30464.0
2022-03-04 14:00:00,84.56,84.56,84.55,84.55,182493.0,76.683,76.683,76.674,76.674,182493.0
2022-03-04 14:10:00,84.55,84.56,84.55,84.56,24427.0,76.674,76.683,76.674,76.683,24427.0
2022-03-04 14:20:00,84.56,84.56,84.54,84.55,81101.0,76.683,76.683,76.6649,76.674,81101.0
2022-03-04 14:30:00,84.54,84.55,84.54,84.55,34468.0,76.6649,76.674,76.6649,76.674,34468.0
2022-03-04 14:40:00,84.55,84.56,84.54,84.55,49813.0,76.674,76.683,76.6649,76.674,49813.0
2022-03-04 14:50:00,84.55,84.55,84.52,84.53,28327.0,76.674,76.674,76.6468,76.6558,28327.0
2022-03-04 15:00:00,84.54,84.54,84.53,84.53,79294.0,76.6649,76.6649,76.6558,76.6558,79294.0
2022-03-04 15:10:00,84.53,84.54,84.52,84.54,61375.0,76.6558,76.6649,76.6468,76.6649,61375.0
2022-03-04 15:20:00,84.53,84.54,84.53,84.53,108278.0,76.6558,76.6649,76.6558,76.6558,108278.0
2022-03-04 15:30:00,84.54,84.54,84.53,84.54,85034.0,76.6649,76.6649,76.6558,76.6649,85034.0
2022-03-04 15:40:00,84.54,84.54,84.52,84.54,161796.0,76.6649,76.6649,76.6468,76.6649,161796.0
2022-03-04 15:50:00,84.54,84.54,84.52,84.54,186138.0,76.6649,76.6649,76.6468,76.6649,186138.0
2022-03-07 09:30:00,84.46,84.47,84.44,84.46,165080.0,76.5924,76.6014,76.5742,76.5924,165080.0
2022-03-07 09:40:00,84.46,84.49,84.46,84.47,237465.0,76.5924,76.6196,76.5924,76.6014,237465.0
2022-03-07 09:50:00,84.48,84.48,84.46,84.46,37212.0,76.6105,76.6105,76.5924,76.5924,37212.0
2022-03-07 10:00:00,84.47,84.48,84.47,84.48,132952.0,76.6014,76.6105,76.6014,76.6105,132952.0
2022-03-07 10:10:00,84.48,84.49,84.47,84.49,41171.0,76.6105,76.6196,76.6014,76.6196,41171.0
2022-03-07 10:20:00,84.49,84.51,84.48,84.49,187993.0,76.6196,76.6377,76.6105,76.6196,187993.0
2022-03-07 10:30:00,84.49,84.5,84.48,84.49,80436.0,76.6196,76.6286,76.6105,76.6196,80436.0
2022-03-07 10:40:00,84.49,84.49,84.48,84.48,31280.0,76.6196,76.6196,76.6105,76.6105,31280.0
2022-03-07 10:50:00,84.48,84.49,84.47,84.48,57914.0,76.6105,76.6196,76.6014,76.6105,57914.0
2022-03-07 11:00:00,84.48,84.48,84.45,84.46,43370.0,76.6105,76.6105,76.5833,76.5924,43370.0
2022-03-07 11:10:00,84.45,84.47,84.45,84.45,88028.0,76.5833,76.6014,76.5833,76.5833,88028.0
2022-03-07 11:20:00,84.46,84.47,84.45,84.45,218852.0,76.5924,76.6014,76.5833,76.5833,218852.0
2022-03-07 11:30:00,84.46,84.47,84.45,84.47,34699.0,76.5924,76.6014,76.5833,76.6014,34699.0
2022-03-07 11:40:00,84.47,84.47,84.46,84.47,328284.0,76.6014,76.6014,76.5924,76.6014,328284.0
2022-03-07 11:50:00,84.47,84.47,84.46,84.47,21195.0,76.6014,76.6014,76.5924,76.6014,21195.0
2022-03-07 12:00:00,84.47,84.49,84.47,84.48,65520.0,76.6014,76.6196,76.6014,76.6105,65520.0
2022-03-07 12:10:00,84.49,84.5,84.48,84.49,254389.0,76.6196,76.6286,76.6105,76.6196,254389.0
2022-03-07 12:20:00,84.49,84.5,84.48,84.5,224328.0,76.6196,76.6286,76.6105,76.6286,224328.0
2022-03-07 12:30:00,84.5,84.5,84.49,84.5,41061.0,76.6286,76.6286,76.6196,76.6286,41061.0
2022-03-07 12:40:00,84.5,84.5,84.48,84.48,78775.0,76.6286,76.6286,76.6105,76.6105,78775.0
2022-03-07 12:50:00,84.49,84.5,84.47,84.49,337838.0,76.6196,76.6286,76.6014,76.6196,337838.0
2022-03-07 13:00:00,84.5,84.5,84.49,84.49,17501.0,76.6286,76.6286,76.6196,76.6196,17501.0
2022-03-07 13:10:00,84.49,84.51,84.49,84.51,309916.0,76.6196,76.6377,76.6196,76.6377,309916.0
2022-03-07 13:20:00,84.51,84.51,84.48,84.48,50290.0,76.6377,76.6377,76.6105,76.6105,50290.0
2022-03-07 13:30:00,84.48,84.49,84.47,84.47,40070.0,76.6105,76.6196,76.6014,76.6014,40070.0
2022-03-07 13:40:00,84.47,84.48,84.46,84.47,110126.0,76.6014,76.6105,76.5924,76.6014,110126.0
2022-03-07 13:50:00,84.47,84.47,84.46,84.47,74253.0,76.6014,76.6014,76.5924,76.6014,74253.0
2022-03-07 14:00:00,84.47,84.47,84.46,84.47,138731.0,76.6014,76.6014,76.5924,76.6014,138731.0
2022-03-07 14:10:00,84.47,84.47,84.46,84.47,90991.0,76.6014,76.6014,76.5924,76.6014,90991.0
2022-03-07 14:20:00,84.47,84.47,84.46,84.46,152962.0,76.6014,76.6014,76.5924,76.5924,152962.0
2022-03-07 14:30:00,84.46,84.47,84.45,84.45,61569.0,76.5924,76.6014,76.5833,76.5833,61569.0
2022-03-07 14:40:00,84.45,84.47,84.45,84.45,178843.0,76.5833,76.6014,76.5833,76.5833,178843.0
2022-03-07 14:50:00,84.45,84.46,84.44,84.45,138440.0,76.5833,76.5924,76.5742,76.5833,138440.0
2022-03-07 15:00:00,84.45,84.45,84.44,84.45,177462.0,76.5833,76.5833,76.5742,76.5833,177462.0
2022-03-07 15:10:00,84.45,84.45,84.44,84.45,294875.0,76.5833,76.5833,76.5742,76.5833,294875.0
2022-03-07 15:20:00,84.45,84.45,84.43,84.44,279707.0,76.5833,76.5833,76.5652,76.5742,279707.0
2022-03-07 15:30:00,84.45,84.46,84.44,84.45,290335.0,76.5833,76.5924,76.5742,76.5833,290335.0
2022-03-07 15:40:00,84.45,84.46,84.45,84.45,169158.0,76.5833,76.5924,76.5833,76.5833,169158.0
2022-03-07 15:50:00,84.45,84.47,84.44,84.44,549057.0,76.5833,76.6014,76.5742,76.5742,549057.0
2022-03-08 09:30:00,84.38,84.39,84.36,84.39,175714.0,76.5198,76.5289,76.5017,76.5289,175714.0
2022-03-08 09:40:00,84.38,84.39,84.37,84.38,91587.0,76.5198,76.5289,76.5107,76.5198,91587.0
2022-03-08 09:50:00,84.37,84.39,84.36,84.38,242149.0,76.5107,76.5289,76.5017,76.5198,242149.0
2022-03-08 10:00:00,84.38,84.39,84.37,84.38,43316.0,76.5198,76.5289,76.5107,76.5198,43316.0
2022-03-08 10:10:00,84.39,84.41,84.37,84.4,163418.0,76.5289,76.547,76.5107,76.538,163418.0
2022-03-08 10:20:00,84.4,84.4,84.37,84.39,147173.0,76.538,76.538,76.5107,76.5289,147173.0
2022-03-08 10:30:00,84.39,84.39,84.37,84.39,157154.0,76.5289,76.5289,76.5107,76.5289,157154.0
2022-03-08 10:40:00,84.39,84.39,84.37,84.38,90360.0,76.5289,76.5289,76.5107,76.5198,90360.0
2022-03-08 10:50:00,84.38,84.38,84.37,84.37,117129.0,76.5198,76.5198,76.5107,76.5107,117129.0
2022-03-08 11:00:00,84.38,84.38,84.36,84.37,47430.0,76.5198,76.5198,76.5017,76.5107,47430.0
2022-03-08 11:10:00,84.36,84.37,84.35,84.36,45188.0,76.5017,76.5107,76.4926,76.5017,45188.0
2022-03-08 11:20:00,84.36,84.37,84.35,84.36,156012.0,76.5017,76.5107,76.4926,76.5017,156012.0
2022-03-08 11:30:00,84.36,84.36,84.35,84.36,100988.0,76.5017,76.5017,76.4926,76.5017,100988.0
2022-03-08 11:40:00,84.36,84.37,84.35,84.37,25503.0,76.5017,76.5107,76.4926,76.5107,25503.0
2022-03-08 11:50:00,84.36,84.37,84.35,84.36,17406.0,76.5017,76.5107,76.4926,76.5017,17406.0
2022-03-08 12:00:00,84.36,84.37,84.35,84.37,542483.0,76.5017,76.5107,76.4926,76.5107,542483.0
2022-03-08 12:10:00,84.37,84.37,84.35,84.35,223864.0,76.5107,76.5107,76.4926,76.4926,223864.0
2022-03-08 12:20:00,84.34,84.38,84.34,84.37,68726.0,76.4835,76.5198,76.4835,76.5107,68726.0
2022-03-08 12:30:00,84.37,84.38,84.36,84.37,55792.0,76.5107,76.5198,76.5017,76.5107,55792.0
2022-03-08 12:40:00,84.37,84.37,84.35,84.36,59043.0,76.5107,76.5107,76.4926,76.5017,59043.0
2022-03-08 12:50:00,84.35,84.36,84.35,84.35,49012.0,76.4926,76.5017,76.4926,76.4926,49012.0
2022-03-08 13:00:00,84.36,84.36,84.31,84.31,360757.0,76.5017,76.5017,76.4563,76.4563,360757.0
2022-03-08 13:10:00,84.31,84.32,84.3,84.3,139613.0,76.4563,76.4654,76.4473,76.4473,139613.0
2022-03-08 13:20:00,84.3,84.32,84.3,84.32,94169.0,76.4473,76.4654,76.4473,76.4654,94169.0
2022-03-08 13:30:00,84.32,84.34,84.32,84.33,66835.0,76.4654,76.4835,76.4654,76.4745,66835.0
2022-03-08 13:40:00,84.33,84.34,84.32,84.32,34139.0,76.4745,76.4835,76.4654,76.4654,34139.0
2022-03-08 13:50:00,84.33,84.33,84.31,84.33,62687.0,76.4745,76.4745,76.4563,76.4745,62687.0
2022-03-08 14:00:00,84.33,84.34,84.32,84.33,79090.0,76.4745,76.4835,76.4654,76.4745,79090.0
2022-03-08 14:10:00,84.33,84.33,84.32,84.33,58607.0,76.4745,76.4745,76.4654,76.4745,58607.0
2022-03-08 14:20:00,84.33,84.33,84.31,84.31,59066.0,76.4745,76.4745,76.4563,76.4563,59066.0
2022-03-08 14:30:00,84.32,84.33,84.31,84.32,1059645.0,76.4654,76.4745,76.4563,76.4654,1059645.0
2022-03-08 14:40:00,84.32,84.33,84.31,84.32,115891.0,76.4654,76.4745,76.4563,76.4654,115891.0
2022-03-08 14:50:00,84.32,84.33,84.31,84.31,32425.0,76.4654,76.4745,76.4563,76.4563,32425.0
2022-03-08 15:00:00,84.31,84.32,84.3,84.31,21941.0,76.4563,76.4654,76.4473,76.4563,21941.0
2022-03-08 15:10:00,84.32,84.32,84.31,84.31,33779.0,76.4654,76.4654,76.4563,76.4563,33779.0
2022-03-08 15:20:00,84.31,84.32,84.3,84.31,68833.0,76.4563,76.4654,76.4473,76.4563,68833.0
2022-03-08 15:30:00,84.31,84.32,84.31,84.31,75726.0,76.4563,76.4654,76.4563,76.4563,75726.0
2022-03-08 15:40:00,84.31,84.32,84.31,84.32,99742.0,76.4563,76.4654,76.4563,76.4654,99742.0
2022-03-08 15:50:00,84.32,84.33,84.31,84.33,270683.0,76.4654,76.4745,76.4563,76.4745,270683.0
2022-03-09 09:30:00,84.26,84.27,84.26,84.26,165171.0,76.411,76.4201,76.411,76.411,165171.0
2022-03-09 09:40:00,84.26,84.27,84.25,84.27,92504.0,76.411,76.4201,76.4019,76.4201,92504.0
2022-03-09 09:50:00,84.27,84.27,84.26,84.27,29396.0,76.4201,76.4201,76.411,76.4201,29396.0
2022-03-09 10:00:00,84.27,84.27,84.26,84.27,44860.0,76.4201,76.4201,76.411,76.4201,44860.0
2022-03-09 10:10:00,84.27,84.28,84.26,84.28,26588.0,76.4201,76.4291,76.411,76.4291,26588.0
2022-03-09 10:20:00,84.28,84.29,84.27,84.28,36554.0,76.4291,76.4382,76.4201,76.4291,36554.0
2022-03-09 10:30:00,84.28,84.29,84.27,84.28,37489.0,76.4291,76.4382,76.4201,76.4291,37489.0
2022-03-09 10:40:00,84.28,84.28,84.26,84.26,51123.0,76.4291,76.4291,76.411,76.411,51123.0
2022-03-09 10:50:00,84.27,84.27,84.26,84.26,193345.0,76.4201,76.4201,76.411,76.411,193345.0
2022-03-09 11:00:00,84.27,84.28,84.26,84.27,93161.0,76.4201,76.4291,76.411,76.4201,93161.0
2022-03-09 11:10:00,84.27,84.28,84.27,84.28,82230.0,76.4201,76.4291,76.4201,76.4291,82230.0
2022-03-09 11:20:00,84.27,84.28,84.26,84.26,39062.0,76.4201,76.4291,76.411,76.411,39062.0
2022-03-09 11:30:00,84.26,84.27,84.26,84.27,9989.0,76.411,76.4201,76.411,76.4201,9989.0
2022-03-09 11:40:00,84.26,84.27,84.25,84.25,25010.0,76.411,76.4201,76.4019,76.4019,25010.0
2022-03-09 11:50:00,84.26,84.26,84.24,84.25,108279.0,76.411,76.411,76.3929,76.4019,108279.0
2022-03-09 12:00:00,84.25,84.26,84.24,84.25,178641.0,76.4019,76.411,76.3929,76.4019,178641.0
2022-03-09 12:10:00,84.25,84.26,84.24,84.25,60552.0,76.4019,76.411,76.3929,76.4019,60552.0
2022-03-09 12:20:00,84.24,84.27,84.24,84.26,168426.0,76.3929,76.4201,76.3929,76.411,168426.0
2022-03-09 12:30:00,84.26,84.27,84.26,84.27,17068.0,76.411,76.4201,76.411,76.4201,17068.0
2022-03-09 12:40:00,84.27,84.27,84.26,84.26,41097.0,76.4201,76.4201,76.411,76.411,41097.0
2022-03-09 12:50:00,84.26,84.27,84.25,84.26,48773.0,76.411,76.4201,76.4019,76.411,48773.0
2022-03-09 13:00:00,84.26,84.26,84.25,84.26,25403.0,76.411,76.411,76.4019,76.411,25403.0
2022-03-09 13:10:00,84.26,84.26,84.25,84.26,80297.0,76.411,76.411,76.4019,76.411,80297.0
2022-03-09 13:20:00,84.26,84.27,84.25,84.26,67832.0,76.411,76.4201,76.4019,76.411,67832.0
2022-03-09 13:30:00,84.25,84.27,84.25,84.26,57110.0,76.4019,76.4201,76.4019,76.411,57110.0
2022-03-09 13:40:00,84.26,84.26,84.25,84.25,71736.0,76.411,76.411,76.4019,76.4019,71736.0
2022-03-09 13:50:00,84.26,84.26,84.25,84.26,28223.0,76.411,76.411,76.4019,76.411,28223.0
2022-03-09 14:00:00,84.25,84.26,84.24,84.25,121641.0,76.4019,76.411,76.3929,76.4019,121641.0
2022-03-09 14:10:00,84.25,84.25,84.24,84.25,91609.0,76.4019,76.4019,76.3929,76.4019,91609.0
2022-03-09 14:20:00,84.25,84.25,84.24,84.25,19390.0,76.4019,76.4019,76.3929,76.4019,19390.0
2022-03-09 14:30:00,84.24,84.25,84.24,84.25,37950.0,76.3929,76.4019,76.3929,76.4019,37950.0
2022-03-09 14:40:00,84.25,84.25,84.24,84.24,29507.0,76.4019,76.4019,76.3929,76.3929,29507.0
2022-03-09 14:50:00,84.25,84.25,84.23,84.23,100361.0,76.4019,76.4019,76.3838,76.3838,100361.0
2022-03-09 15:00:00,84.24,84.24,84.23,84.24,26781.0,76.3929,76.3929,76.3838,76.3929,26781.0
2022-03-09 15:10:00,84.23,84.26,84.23,84.26,199132.0,76.3838,76.411,76.3838,76.411,199132.0
2022-03-09 15:20:00,84.26,84.26,84.24,84.25,311631.0,76.411,76.411,76.3929,76.4019,311631.0
2022-03-09 15:30:00,84.25,84.25,84.24,84.25,135480.0,76.4019,76.4019,76.3929,76.4019,135480.0
2022-03-09 15:40:00,84.25,84.27,84.24,84.27,241239.0,76.4019,76.4201,76.3929,76.4201,241239.0
2022-03-09 15:50:00,84.27,84.28,84.26,84.26,771672.0,76.4201,76.4291,76.411,76.411,771672.0
2022-03-10 09:30:00,84.2,84.21,84.19,84.2,128586.0,76.3566,76.3657,76.3475,76.3566,128586.0
2022-03-10 09:40:00,84.2,84.21,84.19,84.2,319700.0,76.3566,76.3657,76.3475,76.3566,319700.0
2022-03-10 09:50:00,84.2,84.2,84.18,84.19,279411.0,76.3566,76.3566,76.3384,76.3475,279411.0
2022-03-10 10:00:00,84.18,84.19,84.17,84.17,66511.0,76.3384,76.3475,76.3294,76.3294,66511.0
2022-03-10 10:10:00,84.17,84.18,84.16,84.17,54199.0,76.3294,76.3384,76.3203,76.3294,54199.0
2022-03-10 10:20:00,84.17,84.18,84.16,84.17,28570.0,76.3294,76.3384,76.3203,76.3294,28570.0
2022-03-10 10:30:00,84.17,84.18,84.17,84.18,29708.0,76.3294,76.3384,76.3294,76.3384,29708.0
2022-03-10 10:40:00,84.17,84.18,84.16,84.17,193936.0,76.3294,76.3384,76.3203,76.3294,193936.0
2022-03-10 10:50:00,84.17,84.18,84.17,84.17,55973.0,76.3294,76.3384,76.3294,76.3294,55973.0
2022-03-10 11:00:00,84.17,84.19,84.17,84.18,105087.0,76.3294,76.3475,76.3294,76.3384,105087.0
2022-03-10 11:10:00,84.18,84.18,84.17,84.17,166303.0,76.3384,76.3384,76.3294,76.3294,166303.0
2022-03-10 11:20:00,84.17,84.18,84.17,84.17,336529.0,76.3294,76.3384,76.3294,76.3294,336529.0
2022-03-10 11:30:00,84.18,84.18,84.17,84.18,69444.0,76.3384,76.3384,76.3294,76.3384,69444.0
2022-03-10 11:40:00,84.18,84.18,84.17,84.17,50431.0,76.3384,76.3384,76.3294,76.3294,50431.0
2022-03-10 11:50:00,84.17,84.18,84.17,84.17,28658.0,76.3294,76.3384,76.3294,76.3294,28658.0
2022-03-10 12:00:00,84.18,84.18,84.17,84.18,17706.0,76.3384,76.3384,76.3294,76.3384,17706.0
2022-03-10 12:10:00,84.18,84.19,84.17,84.18,41664.0,76.3384,76.3475,76.3294,76.3384,41664.0
2022-03-10 12:20:00,84.19,84.19,84.16,84.17,271041.0,76.3475,76.3475,76.3203,76.3294,271041.0
2022-03-10 12:30:00,84.17,84.18,84.16,84.17,104007.0,76.3294,76.3384,76.3203,76.3294,104007.0
2022-03-10 12:40:00,84.16,84.18,84.16,84.18,52482.0,76.3203,76.3384,76.3203,76.3384,52482.0
2022-03-10 12:50:00,84.18,84.18,84.17,84.17,30431.0,76.3384,76.3384,76.3294,76.3294,30431.0
2022-03-10 13:00:00,84.17,84.19,84.16,84.17,199112.0,76.3294,76.3475,76.3203,76.3294,199112.0
2022-03-10 13:10:00,84.17,84.18,84.16,84.17,70579.0,76.3294,76.3384,76.3203,76.3294,70579.0
2022-03-10 13:20:00,84.17,84.18,84.17,84.17,17584.0,76.3294,76.3384,76.3294,76.3294,17584.0
2022-03-10 13:30:00,84.18,84.18,84.17,84.18,29650.0,76.3384,76.3384,76.3294,76.3384,29650.0
2022-03-10 13:40:00,84.17,84.18,84.17,84.18,20130.0,76.3294,76.3384,76.3294,76.3384,20130.0
2022-03-10 13:50:00,84.17,84.18,84.17,84.18,48726.0,76.3294,76.3384,76.3294,76.3384,48726.0
2022-03-10 14:00:00,84.18,84.19,84.17,84.19,70532.0,76.3384,76.3475,76.3294,76.3475,70532.0
2022-03-10 14:10:00,84.19,84.19,84.18,84.19,85336.0,76.3475,76.3475,76.3384,76.3475,85336.0
2022-03-10 14:20:00,84.19,84.19,84.18,84.18,47052.0,76.3475,76.3475,76.3384,76.3384,47052.0
2022-03-10 14:30:00,84.19,84.19,84.18,84.19,27108.0,76.3475,76.3475,76.3384,76.3475,27108.0
2022-03-10 14:40:00,84.19,84.19,84.18,84.19,28247.0,76.3475,76.3475,76.3384,76.3475,28247.0
2022-03-10 14:50:00,84.19,84.19,84.18,84.19,55176.0,76.3475,76.3475,76.3384,76.3475,55176.0
2022-03-10 15:00:00,84.18,84.19,84.18,84.19,446457.0,76.3384,76.3475,76.3384,76.3475,446457.0
2022-03-10 15:10:00,84.19,84.19,84.18,84.19,128967.0,76.3475,76.3475,76.3384,76.3475,128967.0
2022-03-10 15:20:00,84.19,84.2,84.19,84.2,135630.0,76.3475,76.3566,76.3475,76.3566,135630.0
2022-03-10 15:30:00,84.2,84.21,84.19,84.2,69119.0,76.3566,76.3657,76.3475,76.3566,69119.0
2022-03-10 15:40:00,84.21,84.21,84.2,84.2,151120.0,76.3657,76.3657,76.3566,76.3566,151120.0
2022-03-10 15:50:00,84.2,84.21,84.2,84.21,118559.0,76.3566,76.3657,76.3566,76.3657,118559.0
2022-03-11 09:30:00,84.17,84.18,84.16,84.18,162647.0,76.3294,76.3384,76.3203,76.3384,162647.0
2022-03-11 09:40:00,84.17,84.18,84.16,84.17,138588.0,76.3294,76.3384,76.3203,76.3294,138588.0
2022-03-11 09:50:00,84.17,84.17,84.16,84.17,116453.0,76.3294,76.3294,76.3203,76.3294,116453.0
2022-03-11 10:00:00,84.16,84.17,84.15,84.17,65697.0,76.3203,76.3294,76.3112,76.3294,65697.0
2022-03-11 10:10:00,84.16,84.17,84.16,84.17,70953.0,76.3203,76.3294,76.3203,76.3294,70953.0
2022-03-11 10:20:00,84.16,84.17,84.16,84.17,31244.0,76.3203,76.3294,76.3203,76.3294,31244.0
2022-03-11 10:30:00,84.17,84.17,84.16,84.17,6425.0,76.3294,76.3294,76.3203,76.3294,6425.0
2022-03-11 10:40:00,84.16,84.17,84.15,84.16,23135.0,76.3203,76.3294,76.3112,76.3203,23135.0
2022-03-11 10:50:00,84.16,84.16,84.13,84.14,103859.0,76.3203,76.3203,76.2931,76.3022,103859.0
2022-03-11 11:00:00,84.14,84.14,84.13,84.13,16029.0,76.3022,76.3022,76.2931,76.2931,16029.0
2022-03-11 11:10:00,84.14,84.14,84.12,84.13,83981.0,76.3022,76.3022,76.284,76.2931,83981.0
2022-03-11 11:20:00,84.13,84.14,84.12,84.14,73670.0,76.2931,76.3022,76.284,76.3022,73670.0
2022-03-11 11:30:00,84.14,84.15,84.13,84.15,21514.0,76.3022,76.3112,76.2931,76.3112,21514.0
2022-03-11 11:40:00,84.15,84.18,84.14,84.15,231562.0,76.3112,76.3384,76.3022,76.3112,231562.0
2022-03-11 11:50:00,84.15,84.17,84.14,84.17,83183.0,76.3112,76.3294,76.3022,76.3294,83183.0
2022-03-11 12:00:00,84.16,84.16,84.15,84.16,120527.0,76.3203,76.3203,76.3112,76.3203,120527.0
2022-03-11 12:10:00,84.16,84.17,84.15,84.16,42413.0,76.3203,76.3294,76.3112,76.3203,42413.0
2022-03-11 12:20:00,84.15,84.17,84.15,84.17,23900.0,76.3112,76.3294,76.3112,76.3294,23900.0
2022-03-11 12:30:00,84.16,84.17,84.15,84.15,75211.0,76.3203,76.3294,76.3112,76.3112,75211.0
2022-03-11 12:40:00,84.16,84.16,84.14,84.14,9539.0,76.3203,76.3203,76.3022,76.3022,9539.0
2022-03-11 12:50:00,84.14,84.16,84.14,84.15,26162.0,76.3022,76.3203,76.3022,76.3112,26162.0
2022-03-11 13:00:00,84.16,84.16,84.15,84.16,16246.0,76.3203,76.3203,76.3112,76.3203,16246.0
2022-03-11 13:10:00,84.15,84.16,84.15,84.16,10424.0,76.3112,76.3203,76.3112,76.3203,10424.0
2022-03-11 13:20:00,84.15,84.16,84.14,84.15,56694.0,76.3112,76.3203,76.3022,76.3112,56694.0
2022-03-11 13:30:00,84.15,84.15,84.14,84.15,37049.0,76.3112,76.3112,76.3022,76.3112,37049.0
2022-03-11 13:40:00,84.14,84.15,84.14,84.14,24767.0,76.3022,76.3112,76.3022,76.3022,24767.0
2022-03-11 13:50:00,84.15,84.18,84.14,84.17,40833.0,76.3112,76.3384,76.3022,76.3294,40833.0
2022-03-11 14:00:00,84.17,84.18,84.16,84.16,35492.0,76.3294,76.3384,76.3203,76.3203,35492.0
2022-03-11 14:10:00,84.16,84.16,84.15,84.16,70246.0,76.3203,76.3203,76.3112,76.3203,70246.0
2022-03-11 14:20:00,84.15,84.16,84.14,84.15,53658.0,76.3112,76.3203,76.3022,76.3112,53658.0
2022-03-11 14:30:00,84.15,84.16,84.14,84.16,23888.0,76.3112,76.3203,76.3022,76.3203,23888.0
2022-03-11 14:40:00,84.16,84.16,84.15,84.15,17800.0,76.3203,76.3203,76.3112,76.3112,17800.0
2022-03-11 14:50:00,84.16,84.16,84.15,84.15,102709.0,76.3203,76.3203,76.3112,76.3112,102709.0
2022-03-11 15:00:00,84.16,84.16,84.15,84.16,71306.0,76.3203,76.3203,76.3112,76.3203,71306.0
2022-03-11 15:10:00,84.16,84.17,84.15,84.16,64605.0,76.3203,76.3294,76.3112,76.3203,64605.0
2022-03-11 15:20:00,84.16,84.16,84.15,84.15,15591.0,76.3203,76.3203,76.3112,76.3112,15591.0
2022-03-11 15:30:00,84.16,84.16,84.15,84.16,28582.0,76.3203,76.3203,76.3112,76.3203,28582.0
2022-03-11 15:40:00,84.16,84.16,84.15,84.15,27873.0,76.3203,76.3203,76.3112,76.3112,27873.0
2022-03-11 15:50:00,84.16,84.17,84.15,84.16,218343.0,76.3203,76.3294,76.3112,76.3203,218343.0
2022-03-14 09:30:00,84.03,84.04,84.02,84.04,72105.0,76.2024,76.2115,76.1934,76.2115,72105.0
2022-03-14 09:40:00,84.04,84.04,84.03,84.04,26772.0,76.2115,76.2115,76.2024,76.2115,26772.0
2022-03-14 09:50:00,84.04,84.04,84.03,84.04,29441.0,76.2115,76.2115,76.2024,76.2115,29441.0
2022-03-14 10:00:00,84.04,84.04,84.03,84.04,116040.0,76.2115,76.2115,76.2024,76.2115,116040.0
2022-03-14 10:10:00,84.04,84.04,84.03,84.04,36545.0,76.2115,76.2115,76.2024,76.2115,36545.0
2022-03-14 10:20:00,84.03,84.04,84.03,84.03,19735.0,76.2024,76.2115,76.2024,76.2024,19735.0
2022-03-14 10:30:00,84.03,84.04,84.03,84.03,16379.0,76.2024,76.2115,76.2024,76.2024,16379.0
2022-03-14 10:40:00,84.04,84.05,84.03,84.05,36935.0,76.2115,76.2206,76.2024,76.2206,36935.0
2022-03-14 10:50:00,84.05,84.05,84.04,84.05,15825.0,76.2206,76.2206,76.2115,76.2206,15825.0
2022-03-14 11:00:00,84.05,84.05,84.04,84.05,45110.0,76.2206,76.2206,76.2115,76.2206,45110.0
2022-03-14 11:10:00,84.05,84.05,84.04,84.04,37606.0,76.2206,76.2206,76.2115,76.2115,37606.0
2022-03-14 11:20:00,84.05,84.05,84.03,84.04,128935.0,76.2206,76.2206,76.2024,76.2115,128935.0
2022-03-14 11:30:00,84.04,84.05,84.03,84.04,101490.0,76.2115,76.2206,76.2024,76.2115,101490.0
2022-03-14 11:40:00,84.04,84.05,84.04,84.05,15630.0,76.2115,76.2206,76.2115,76.2206,15630.0
2022-03-14 11:50:00,84.05,84.05,84.03,84.04,26023.0,76.2206,76.2206,76.2024,76.2115,26023.0
2022-03-14 12:00:00,84.04,84.04,84.03,84.03,19689.0,76.2115,76.2115,76.2024,76.2024,19689.0
2022-03-14 12:10:00,84.04,84.04,84.02,84.04,119557.0,76.2115,76.2115,76.1934,76.2115,119557.0
2022-03-14 12:20:00,84.03,84.04,84.03,84.04,29578.0,76.2024,76.2115,76.2024,76.2115,29578.0
2022-03-14 12:30:00,84.04,84.04,84.03,84.03,10860.0,76.2115,76.2115,76.2024,76.2024,10860.0
2022-03-14 12:40:00,84.03,84.04,84.02,84.03,110030.0,76.2024,76.2115,76.1934,76.2024,110030.0
2022-03-14 12:50:00,84.03,84.03,84.02,84.03,168632.0,76.2024,76.2024,76.1934,76.2024,168632.0
2022-03-14 13:00:00,84.03,84.03,84.02,84.03,93161.0,76.2024,76.2024,76.1934,76.2024,93161.0
2022-03-14 13:10:00,84.03,84.03,84.02,84.03,26797.0,76.2024,76.2024,76.1934,76.2024,26797.0
2022-03-14 13:20:00,84.03,84.03,84.02,84.03,296246.0,76.2024,76.2024,76.1934,76.2024,296246.0
2022-03-14 13:30:00,84.03,84.03,84.02,84.03,41490.0,76.2024,76.2024,76.1934,76.2024,41490.0
2022-03-14 13:40:00,84.03,84.03,84.02,84.03,26232.0,76.2024,76.2024,76.1934,76.2024,26232.0
2022-03-14 13:50:00,84.03,84.04,84.03,84.04,21362.0,76.2024,76.2115,76.2024,76.2115,21362.0
2022-03-14 14:00:00,84.04,84.04,84.02,84.02,138569.0,76.2115,76.2115,76.1934,76.1934,138569.0
2022-03-14 14:10:00,84.03,84.03,84.02,84.02,90863.0,76.2024,76.2024,76.1934,76.1934,90863.0
2022-03-14 14:20:00,84.02,84.03,84.01,84.02,63527.0,76.1934,76.2024,76.1843,76.1934,63527.0
2022-03-14 14:30:00,84.02,84.02,84.0,84.01,53251.0,76.1934,76.1934,76.1752,76.1843,53251.0
2022-03-14 14:40:00,84.0,84.01,84.0,84.0,245428.0,76.1752,76.1843,76.1752,76.1752,245428.0
2022-03-14 14:50:00,84.01,84.01,83.99,83.99,62127.0,76.1843,76.1843,76.1661,76.1661,62127.0
2022-03-14 15:00:00,83.99,84.0,83.98,83.99,43577.0,76.1661,76.1752,76.1571,76.1661,43577.0
2022-03-14 15:10:00,83.99,84.0,83.98,83.98,95212.0,76.1661,76.1752,76.1571,76.1571,95212.0
2022-03-14 15:20:00,83.99,83.99,83.97,83.98,48984.0,76.1661,76.1661,76.148,76.1571,48984.0
2022-03-14 15:30:00,83.98,83.99,83.97,83.98,124063.0,76.1571,76.1661,76.148,76.1571,124063.0
2022-03-14 15:40:00,83.98,83.99,83.97,83.97,187430.0,76.1571,76.1661,76.148,76.148,187430.0
2022-03-14 15:50:00,83.98,83.98,83.96,83.96,477470.0,76.1571,76.1571,76.1389,76.1389,477470.0
2022-03-15 09:30:00,84.08,84.08,84.06,84.07,369347.0,76.2478,76.2478,76.2296,76.2387,369347.0
2022-03-15 09:40:00,84.07,84.09,84.07,84.08,515577.0,76.2387,76.2568,76.2387,76.2478,515577.0
2022-03-15 09:50:00,84.08,84.08,84.07,84.08,22743.0,76.2478,76.2478,76.2387,76.2478,22743.0
2022-03-15 10:00:00,84.08,84.08,84.07,84.08,48005.0,76.2478,76.2478,76.2387,76.2478,48005.0
2022-03-15 10:10:00,84.07,84.07,84.06,84.06,51061.0,76.2387,76.2387,76.2296,76.2296,51061.0
2022-03-15 10:20:00,84.06,84.07,84.06,84.06,130461.0,76.2296,76.2387,76.2296,76.2296,130461.0
2022-03-15 10:30:00,84.06,84.07,84.04,84.05,50666.0,76.2296,76.2387,76.2115,76.2206,50666.0
2022-03-15 10:40:00,84.04,84.06,84.04,84.05,125858.0,76.2115,76.2296,76.2115,76.2206,125858.0
2022-03-15 10:50:00,84.05,84.06,84.04,84.05,70727.0,76.2206,76.2296,76.2115,76.2206,70727.0
2022-03-15 11:00:00,84.05,84.05,84.03,84.03,37662.0,76.2206,76.2206,76.2024,76.2024,37662.0
2022-03-15 11:10:00,84.04,84.05,84.03,84.04,60609.0,76.2115,76.2206,76.2024,76.2115,60609.0
2022-03-15 11:20:00,84.05,84.05,84.03,84.03,85655.0,76.2206,76.2206,76.2024,76.2024,85655.0
2022-03-15 11:30:00,84.03,84.04,84.03,84.03,13921.0,76.2024,76.2115,76.2024,76.2024,13921.0
2022-03-15 11:40:00,84.03,84.04,84.03,84.04,72041.0,76.2024,76.2115,76.2024,76.2115,72041.0
2022-03-15 11:50:00,84.04,84.06,84.03,84.05,465036.0,76.2115,76.2296,76.2024,76.2206,465036.0
2022-03-15 12:00:00,84.04,84.05,84.04,84.05,22713.0,76.2115,76.2206,76.2115,76.2206,22713.0
2022-03-15 12:10:00,84.04,84.05,84.04,84.05,83388.0,76.2115,76.2206,76.2115,76.2206,83388.0
2022-03-15 12:20:00,84.04,84.05,84.04,84.04,12025.0,76.2115,76.2206,76.2115,76.2115,12025.0
2022-03-15 12:30:00,84.04,84.05,84.04,84.05,170460.0,76.2115,76.2206,76.2115,76.2206,170460.0
2022-03-15 12:40:00,84.05,84.05,84.04,84.05,91369.0,76.2206,76.2206,76.2115,76.2206,91369.0
2022-03-15 12:50:00,84.05,84.05,84.03,84.04,26101.0,76.2206,76.2206,76.2024,76.2115,26101.0
2022-03-15 13:00:00,84.04,84.04,84.03,84.03,29234.0,76.2115,76.2115,76.2024,76.2024,29234.0
2022-03-15 13:10:00,84.03,84.04,84.03,84.03,65033.0,76.2024,76.2115,76.2024,76.2024,65033.0
2022-03-15 13:20:00,84.03,84.04,84.02,84.02,40766.0,76.2024,76.2115,76.1934,76.1934,40766.0
2022-03-15 13:30:00,84.03,84.03,84.01,84.02,40164.0,76.2024,76.2024,76.1843,76.1934,40164.0
2022-03-15 13:40:00,84.01,84.02,84.0,84.01,36322.0,76.1843,76.1934,76.1752,76.1843,36322.0
2022-03-15 13:50:00,84.0,84.01,83.99,84.0,46871.0,76.1752,76.1843,76.1661,76.1752,46871.0
2022-03-15 14:00:00,84.0,84.01,83.99,84.0,39621.0,76.1752,76.1843,76.1661,76.1752,39621.0
2022-03-15 14:10:00,83.99,84.01,83.99,84.01,64725.0,76.1661,76.1843,76.1661,76.1843,64725.0
2022-03-15 14:20:00,84.01,84.01,84.0,84.0,58925.0,76.1843,76.1843,76.1752,76.1752,58925.0
2022-03-15 14:30:00,84.0,84.01,83.98,83.98,37612.0,76.1752,76.1843,76.1571,76.1571,37612.0
2022-03-15 14:40:00,83.98,83.99,83.97,83.98,109106.0,76.1571,76.1661,76.148,76.1571,109106.0
2022-03-15 14:50:00,83.98,83.99,83.97,83.98,78747.0,76.1571,76.1661,76.148,76.1571,78747.0
2022-03-15 15:00:00,83.98,83.98,83.97,83.97,52033.0,76.1571,76.1571,76.148,76.148,52033.0
2022-03-15 15:10:00,83.98,83.98,83.97,83.98,56822.0,76.1571,76.1571,76.148,76.1571,56822.0
2022-03-15 15:20:00,83.98,83.99,83.97,83.99,55291.0,76.1571,76.1661,76.148,76.1661,55291.0
2022-03-15 15:30:00,83.99,84.0,83.98,83.99,68547.0,76.1661,76.1752,76.1571,76.1661,68547.0
2022-03-15 15:40:00,84.0,84.0,83.98,83.98,131637.0,76.1752,76.1752,76.1571,76.1571,131637.0
2022-03-15 15:50:00,83.98,83.99,83.97,83.98,774837.0,76.1571,76.1661,76.148,76.1571,774837.0
2022-03-16 09:30:00,83.96,83.97,83.95,83.96,67274.0,76.1389,76.148,76.1299,76.1389,67274.0
2022-03-16 09:40:00,83.96,83.97,83.95,83.97,20442.0,76.1389,76.148,76.1299,76.148,20442.0
2022-03-16 09:50:00,83.97,83.97,83.96,83.97,54253.0,76.148,76.148,76.1389,76.148,54253.0
2022-03-16 10:00:00,83.96,83.98,83.96,83.98,54303.0,76.1389,76.1571,76.1389,76.1571,54303.0
2022-03-16 10:10:00,83.97,83.98,83.93,83.95,178193.0,76.148,76.1571,76.1117,76.1299,178193.0
2022-03-16 10:20:00,83.95,83.96,83.94,83.95,38756.0,76.1299,76.1389,76.1208,76.1299,38756.0
2022-03-16 10:30:00,83.95,83.96,83.95,83.95,29179.0,76.1299,76.1389,76.1299,76.1299,29179.0
2022-03-16 10:40:00,83.95,83.97,83.94,83.97,184027.0,76.1299,76.148,76.1208,76.148,184027.0
2022-03-16 10:50:00,83.97,83.97,83.96,83.96,31580.0,76.148,76.148,76.1389,76.1389,31580.0
2022-03-16 11:00:00,83.97,83.97,83.95,83.96,220025.0,76.148,76.148,76.1299,76.1389,220025.0
2022-03-16 11:10:00,83.95,83.96,83.95,83.96,19699.0,76.1299,76.1389,76.1299,76.1389,19699.0
2022-03-16 11:20:00,83.95,83.96,83.95,83.96,21767.0,76.1299,76.1389,76.1299,76.1389,21767.0
2022-03-16 11:30:00,83.95,83.96,83.95,83.96,18433.0,76.1299,76.1389,76.1299,76.1389,18433.0
2022-03-16 11:40:00,83.96,83.97,83.95,83.97,47189.0,76.1389,76.148,76.1299,76.148,47189.0
2022-03-16 11:50:00,83.97,83.97,83.96,83.96,37087.0,76.148,76.148,76.1389,76.1389,37087.0
2022-03-16 12:00:00,83.97,83.97,83.96,83.97,17435.0,76.148,76.148,76.1389,76.148,17435.0
2022-03-16 12:10:00,83.97,83.97,83.95,83.95,49415.0,76.148,76.148,76.1299,76.1299,49415.0
2022-03-16 12:20:00,83.95,83.96,83.95,83.95,21669.0,76.1299,76.1389,76.1299,76.1299,21669.0
2022-03-16 12:30:00,83.95,83.96,83.94,83.95,301709.0,76.1299,76.1389,76.1208,76.1299,301709.0
2022-03-16 12:40:00,83.95,83.96,83.94,83.95,36636.0,76.1299,76.1389,76.1208,76.1299,36636.0
2022-03-16 12:50:00,83.95,83.96,83.94,83.95,18327.0,76.1299,76.1389,76.1208,76.1299,18327.0
2022-03-16 13:00:00,83.94,83.95,83.94,83.95,29468.0,76.1208,76.1299,76.1208,76.1299,29468.0
2022-03-16 13:10:00,83.95,83.95,83.94,83.95,8458.0,76.1299,76.1299,76.1208,76.1299,8458.0
2022-03-16 13:20:00,83.95,83.95,83.94,83.95,512958.0,76.1299,76.1299,76.1208,76.1299,512958.0
2022-03-16 13:30:00,83.95,83.95,83.94,83.94,286968.0,76.1299,76.1299,76.1208,76.1208,286968.0
2022-03-16 13:40:00,83.94,83.94,83.93,83.94,23853.0,76.1208,76.1208,76.1117,76.1208,23853.0
2022-03-16 13:50:00,83.93,83.95,83.92,83.94,246635.0,76.1117,76.1299,76.1027,76.1208,246635.0
2022-03-16 14:00:00,83.92,83.92,83.78,83.8,581581.0,76.1027,76.1027,75.9757,75.9938,581581.0
2022-03-16 14:10:00,83.8,83.82,83.77,83.78,228180.0,75.9938,76.012,75.9666,75.9757,228180.0
2022-03-16 14:20:00,83.78,83.79,83.76,83.79,101753.0,75.9757,75.9848,75.9576,75.9848,101753.0
2022-03-16 14:30:00,83.79,83.8,83.76,83.78,218226.0,75.9848,75.9938,75.9576,75.9757,218226.0
2022-03-16 14:40:00,83.78,83.78,83.76,83.78,226132.0,75.9757,75.9757,75.9576,75.9757,226132.0
2022-03-16 14:50:00,83.78,83.84,83.77,83.81,189139.0,75.9757,76.0301,75.9666,76.0029,189139.0
2022-03-16 15:00:00,83.8,83.82,83.79,83.81,118392.0,75.9938,76.012,75.9848,76.0029,118392.0
2022-03-16 15:10:00,83.82,83.86,83.82,83.86,218788.0,76.012,76.0483,76.012,76.0483,218788.0
2022-03-16 15:20:00,83.86,83.87,83.85,83.86,189530.0,76.0483,76.0573,76.0392,76.0483,189530.0
2022-03-16 15:30:00,83.86,83.88,83.85,83.88,97174.0,76.0483,76.0664,76.0392,76.0664,97174.0
2022-03-16 15:40:00,83.87,83.89,83.86,83.88,116531.0,76.0573,76.0755,76.0483,76.0664,116531.0
2022-03-16 15:50:00,83.89,83.9,83.88,83.9,179062.0,76.0755,76.0845,76.0664,76.0845,179062.0
2022-03-17 09:30:00,83.86,83.87,83.85,83.86,147447.0,76.0483,76.0573,76.0392,76.0483,147447.0
2022-03-17 09:40:00,83.86,83.86,83.85,83.86,174166.0,76.0483,76.0483,76.0392,76.0483,174166.0
2022-03-17 09:50:00,83.86,83.87,83.85,83.87,171734.0,76.0483,76.0573,76.0392,76.0573,171734.0
2022-03-17 10:00:00,83.87,83.88,83.86,83.88,61641.0,76.0573,76.0664,76.0483,76.0664,61641.0
2022-03-17 10:10:00,83.88,83.89,83.87,83.89,156190.0,76.0664,76.0755,76.0573,76.0755,156190.0
2022-03-17 10:20:00,83.88,83.89,83.88,83.88,122083.0,76.0664,76.0755,76.0664,76.0664,122083.0
2022-03-17 10:30:00,83.88,83.9,83.88,83.9,84954.0,76.0664,76.0845,76.0664,76.0845,84954.0
2022-03-17 10:40:00,83.89,83.9,83.88,83.89,76485.0,76.0755,76.0845,76.0664,76.0755,76485.0
2022-03-17 10:50:00,83.89,83.9,83.88,83.9,52694.0,76.0755,76.0845,76.0664,76.0845,52694.0
2022-03-17 11:00:00,83.9,83.9,83.88,83.89,34655.0,76.0845,76.0845,76.0664,76.0755,34655.0
2022-03-17 11:10:00,83.89,83.89,83.88,83.89,73436.0,76.0755,76.0755,76.0664,76.0755,73436.0
2022-03-17 11:20:00,83.89,83.89,83.87,83.88,119189.0,76.0755,76.0755,76.0573,76.0664,119189.0
2022-03-17 11:30:00,83.88,83.88,83.87,83.88,87327.0,76.0664,76.0664,76.0573,76.0664,87327.0
2022-03-17 11:40:00,83.88,83.89,83.87,83.89,55818.0,76.0664,76.0755,76.0573,76.0755,55818.0
2022-03-17 11:50:00,83.89,83.89,83.87,83.88,60287.0,76.0755,76.0755,76.0573,76.0664,60287.0
2022-03-17 12:00:00,83.88,83.88,83.87,83.88,53392.0,76.0664,76.0664,76.0573,76.0664,53392.0
2022-03-17 12:10:00,83.88,83.89,83.87,83.89,30663.0,76.0664,76.0755,76.0573,76.0755,30663.0
2022-03-17 12:20:00,83.89,83.89,83.87,83.88,105716.0,76.0755,76.0755,76.0573,76.0664,105716.0
2022-03-17 12:30:00,83.87,83.88,83.87,83.88,190345.0,76.0573,76.0664,76.0573,76.0664,190345.0
2022-03-17 12:40:00,83.87,83.88,83.87,83.88,27769.0,76.0573,76.0664,76.0573,76.0664,27769.0
2022-03-17 12:50:00,83.88,83.88,83.87,83.88,29609.0,76.0664,76.0664,76.0573,76.0664,29609.0
2022-03-17 13:00:00,83.87,83.88,83.87,83.88,13995.0,76.0573,76.0664,76.0573,76.0664,13995.0
2022-03-17 13:10:00,83.88,83.89,83.87,83.89,46572.0,76.0664,76.0755,76.0573,76.0755,46572.0
2022-03-17 13:20:00,83.88,83.89,83.87,83.87,61131.0,76.0664,76.0755,76.0573,76.0573,61131.0
2022-03-17 13:30:00,83.87,83.88,83.86,83.87,28809.0,76.0573,76.0664,76.0483,76.0573,28809.0
2022-03-17 13:40:00,83.87,83.87,83.86,83.86,37254.0,76.0573,76.0573,76.0483,76.0483,37254.0
2022-03-17 13:50:00,83.86,83.87,83.86,83.87,44404.0,76.0483,76.0573,76.0483,76.0573,44404.0
2022-03-17 14:00:00,83.86,83.87,83.86,83.87,179898.0,76.0483,76.0573,76.0483,76.0573,179898.0
2022-03-17 14:10:00,83.86,83.87,83.85,83.86,73445.0,76.0483,76.0573,76.0392,76.0483,73445.0
2022-03-17 14:20:00,83.86,83.86,83.85,83.85,120559.0,76.0483,76.0483,76.0392,76.0392,120559.0
2022-03-17 14:30:00,83.85,83.86,83.84,83.84,53011.0,76.0392,76.0483,76.0301,76.0301,53011.0
2022-03-17 14:40:00,83.85,83.85,83.84,83.85,56721.0,76.0392,76.0392,76.0301,76.0392,56721.0
2022-03-17 14:50:00,83.85,83.86,83.84,83.86,113568.0,76.0392,76.0483,76.0301,76.0483,113568.0
2022-03-17 15:00:00,83.86,83.86,83.85,83.86,43673.0,76.0483,76.0483,76.0392,76.0483,43673.0
2022-03-17 15:10:00,83.86,83.86,83.85,83.86,55737.0,76.0483,76.0483,76.0392,76.0483,55737.0
2022-03-17 15:20:00,83.86,83.87,83.85,83.87,92258.0,76.0483,76.0573,76.0392,76.0573,92258.0
2022-03-17 15:30:00,83.87,83.87,83.85,83.86,64308.0,76.0573,76.0573,76.0392,76.0483,64308.0
2022-03-17 15:40:00,83.86,83.87,83.85,83.87,463536.0,76.0483,76.0573,76.0392,76.0573,463536.0
2022-03-17 15:50:00,83.86,83.88,83.85,83.86,407593.0,76.0483,76.0664,76.0392,76.0483,407593.0
2022-03-18 09:30:00,83.83,83.85,83.82,83.84,161173.0,76.0211,76.0392,76.012,76.0301,161173.0
2022-03-18 09:40:00,83.84,83.85,83.83,83.84,70991.0,76.0301,76.0392,76.0211,76.0301,70991.0
2022-03-18 09:50:00,83.84,83.86,83.84,83.86,153514.0,76.0301,76.0483,76.0301,76.0483,153514.0
2022-03-18 10:00:00,83.85,83.86,83.84,83.84,102604.0,76.0392,76.0483,76.0301,76.0301,102604.0
2022-03-18 10:10:00,83.84,83.85,83.84,83.84,26985.0,76.0301,76.0392,76.0301,76.0301,26985.0
2022-03-18 10:20:00,83.84,83.85,83.84,83.85,183095.0,76.0301,76.0392,76.0301,76.0392,183095.0
2022-03-18 10:30:00,83.85,83.85,83.84,83.85,34390.0,76.0392,76.0392,76.0301,76.0392,34390.0
2022-03-18 10:40:00,83.85,83.85,83.84,83.85,38890.0,76.0392,76.0392,76.0301,76.0392,38890.0
2022-03-18 10:50:00,83.85,83.85,83.84,83.84,653012.0,76.0392,76.0392,76.0301,76.0301,653012.0
2022-03-18 11:00:00,83.85,83.86,83.84,83.85,89749.0,76.0392,76.0483,76.0301,76.0392,89749.0
2022-03-18 11:10:00,83.86,83.86,83.85,83.86,23248.0,76.0483,76.0483,76.0392,76.0483,23248.0
2022-03-18 11:20:00,83.86,83.87,83.85,83.87,119355.0,76.0483,76.0573,76.0392,76.0573,119355.0
2022-03-18 11:30:00,83.86,83.87,83.84,83.86,338053.0,76.0483,76.0573,76.0301,76.0483,338053.0
2022-03-18 11:40:00,83.86,83.86,83.85,83.85,118803.0,76.0483,76.0483,76.0392,76.0392,118803.0
2022-03-18 11:50:00,83.86,83.86,83.84,83.84,511553.0,76.0483,76.0483,76.0301,76.0301,511553.0
2022-03-18 12:00:00,83.84,83.85,83.84,83.85,49853.0,76.0301,76.0392,76.0301,76.0392,49853.0
2022-03-18 12:10:00,83.85,83.86,83.84,83.86,119687.0,76.0392,76.0483,76.0301,76.0483,119687.0
2022-03-18 12:20:00,83.86,83.86,83.84,83.85,49709.0,76.0483,76.0483,76.0301,76.0392,49709.0
2022-03-18 12:30:00,83.84,83.85,83.84,83.85,46162.0,76.0301,76.0392,76.0301,76.0392,46162.0
2022-03-18 12:40:00,83.85,83.85,83.84,83.84,84512.0,76.0392,76.0392,76.0301,76.0301,84512.0
2022-03-18 12:50:00,83.85,83.85,83.84,83.85,69348.0,76.0392,76.0392,76.0301,76.0392,69348.0
2022-03-18 13:00:00,83.84,83.85,83.84,83.84,11727.0,76.0301,76.0392,76.0301,76.0301,11727.0
2022-03-18 13:10:00,83.84,83.86,83.84,83.86,40410.0,76.0301,76.0483,76.0301,76.0483,40410.0
2022-03-18 13:20:00,83.85,83.86,83.85,83.86,21100.0,76.0392,76.0483,76.0392,76.0483,21100.0
2022-03-18 13:30:00,83.85,83.86,83.84,83.84,88184.0,76.0392,76.0483,76.0301,76.0301,88184.0
2022-03-18 13:40:00,83.84,83.85,83.84,83.84,44895.0,76.0301,76.0392,76.0301,76.0301,44895.0
2022-03-18 13:50:00,83.84,83.85,83.83,83.84,99049.0,76.0301,76.0392,76.0211,76.0301,99049.0
2022-03-18 14:00:00,83.84,83.84,83.83,83.84,29249.0,76.0301,76.0301,76.0211,76.0301,29249.0
2022-03-18 14:10:00,83.84,83.85,83.83,83.84,59397.0,76.0301,76.0392,76.0211,76.0301,59397.0
2022-03-18 14:20:00,83.84,83.85,83.84,83.84,50629.0,76.0301,76.0392,76.0301,76.0301,50629.0
2022-03-18 14:30:00,83.84,83.85,83.83,83.84,33072.0,76.0301,76.0392,76.0211,76.0301,33072.0
2022-03-18 14:40:00,83.84,83.85,83.83,83.83,159139.0,76.0301,76.0392,76.0211,76.0211,159139.0
2022-03-18 14:50:00,83.84,83.84,83.83,83.84,39996.0,76.0301,76.0301,76.0211,76.0301,39996.0
2022-03-18 15:00:00,83.84,83.85,83.83,83.84,67854.0,76.0301,76.0392,76.0211,76.0301,67854.0
2022-03-18 15:10:00,83.85,83.85,83.84,83.84,74981.0,76.0392,76.0392,76.0301,76.0301,74981.0
2022-03-18 15:20:00,83.84,83.85,83.83,83.84,146658.0,76.0301,76.0392,76.0211,76.0301,146658.0
2022-03-18 15:30:00,83.83,83.84,83.83,83.84,35335.0,76.0211,76.0301,76.0211,76.0301,35335.0
2022-03-18 15:40:00,83.84,83.85,83.83,83.84,144470.0,76.0301,76.0392,76.0211,76.0301,144470.0
2022-03-18 15:50:00,83.85,83.86,83.84,83.85,355010.0,76.0392,76.0483,76.0301,76.0392,355010.0
2022-03-21 09:30:00,83.74,83.75,83.74,83.74,552706.0,75.9394,75.9485,75.9394,75.9394,552706.0
2022-03-21 09:40:00,83.75,83.76,83.74,83.76,311171.0,75.9485,75.9576,75.9394,75.9576,311171.0
2022-03-21 09:50:00,83.76,83.76,83.75,83.75,22414.0,75.9576,75.9576,75.9485,75.9485,22414.0
2022-03-21 10:00:00,83.76,83.76,83.74,83.74,399907.0,75.9576,75.9576,75.9394,75.9394,399907.0
2022-03-21 10:10:00,83.74,83.75,83.72,83.73,72329.0,75.9394,75.9485,75.9213,75.9304,72329.0
2022-03-21 10:20:00,83.73,83.73,83.72,83.73,22771.0,75.9304,75.9304,75.9213,75.9304,22771.0
2022-03-21 10:30:00,83.73,83.73,83.72,83.73,17078.0,75.9304,75.9304,75.9213,75.9304,17078.0
2022-03-21 10:40:00,83.72,83.73,83.72,83.73,9213.0,75.9213,75.9304,75.9213,75.9304,9213.0
2022-03-21 10:50:00,83.73,83.73,83.7,83.7,79978.0,75.9304,75.9304,75.9032,75.9032,79978.0
2022-03-21 11:00:00,83.71,83.72,83.7,83.7,38698.0,75.9122,75.9213,75.9032,75.9032,38698.0
2022-03-21 11:10:00,83.71,83.72,83.7,83.71,34311.0,75.9122,75.9213,75.9032,75.9122,34311.0
2022-03-21 11:20:00,83.71,83.72,83.71,83.72,35413.0,75.9122,75.9213,75.9122,75.9213,35413.0
2022-03-21 11:30:00,83.71,83.72,83.71,83.72,34501.0,75.9122,75.9213,75.9122,75.9213,34501.0
2022-03-21 11:40:00,83.72,83.72,83.71,83.71,31889.0,75.9213,75.9213,75.9122,75.9122,31889.0
2022-03-21 11:50:00,83.72,83.72,83.71,83.72,20260.0,75.9213,75.9213,75.9122,75.9213,20260.0
2022-03-21 12:00:00,83.72,83.72,83.71,83.72,14906.0,75.9213,75.9213,75.9122,75.9213,14906.0
2022-03-21 12:10:00,83.72,83.72,83.71,83.71,19380.0,75.9213,75.9213,75.9122,75.9122,19380.0
2022-03-21 12:20:00,83.72,83.72,83.71,83.71,35594.0,75.9213,75.9213,75.9122,75.9122,35594.0
2022-03-21 12:30:00,83.71,83.71,83.64,83.65,484047.0,75.9122,75.9122,75.8487,75.8578,484047.0
2022-03-21 12:40:00,83.64,83.66,83.63,83.63,46658.0,75.8487,75.8669,75.8397,75.8397,46658.0
2022-03-21 12:50:00,83.63,83.64,83.6,83.64,478200.0,75.8397,75.8487,75.8125,75.8487,478200.0
2022-03-21 13:00:00,83.64,83.66,83.62,83.63,765179.0,75.8487,75.8669,75.8306,75.8397,765179.0
2022-03-21 13:10:00,83.63,83.63,83.59,83.59,155210.0,75.8397,75.8397,75.8034,75.8034,155210.0
2022-03-21 13:20:00,83.59,83.6,83.58,83.59,47422.0,75.8034,75.8125,75.7943,75.8034,47422.0
2022-03-21 13:30:00,83.59,83.61,83.59,83.61,20633.0,75.8034,75.8215,75.8034,75.8215,20633.0
2022-03-21 13:40:00,83.61,83.61,83.6,83.61,12034.0,75.8215,75.8215,75.8125,75.8215,12034.0
2022-03-21 13:50:00,83.61,83.61,83.59,83.61,76020.0,75.8215,75.8215,75.8034,75.8215,76020.0
2022-03-21 14:00:00,83.6,83.61,83.6,83.6,10497.0,75.8125,75.8215,75.8125,75.8125,10497.0
2022-03-21 14:10:00,83.61,83.61,83.6,83.6,28973.0,75.8215,75.8215,75.8125,75.8125,28973.0
2022-03-21 14:20:00,83.61,83.61,83.6,83.61,72165.0,75.8215,75.8215,75.8125,75.8215,72165.0
2022-03-21 14:30:00,83.61,83.61,83.59,83.59,99897.0,75.8215,75.8215,75.8034,75.8034,99897.0
2022-03-21 14:40:00,83.59,83.6,83.58,83.59,39085.0,75.8034,75.8125,75.7943,75.8034,39085.0
2022-03-21 14:50:00,83.58,83.59,83.56,83.56,102407.0,75.7943,75.8034,75.7762,75.7762,102407.0
2022-03-21 15:00:00,83.56,83.58,83.56,83.58,115626.0,75.7762,75.7943,75.7762,75.7943,115626.0
2022-03-21 15:10:00,83.58,83.59,83.57,83.57,49653.0,75.7943,75.8034,75.7853,75.7853,49653.0
2022-03-21 15:20:00,83.57,83.58,83.56,83.56,51734.0,75.7853,75.7943,75.7762,75.7762,51734.0
2022-03-21 15:30:00,83.56,83.59,83.56,83.59,176542.0,75.7762,75.8034,75.7762,75.8034,176542.0
2022-03-21 15:40:00,83.58,83.59,83.57,83.59,127346.0,75.7943,75.8034,75.7853,75.8034,127346.0
2022-03-21 15:50:00,83.58,83.59,83.57,83.58,357402.0,75.7943,75.8034,75.7853,75.7943,357402.0
2022-03-22 09:30:00,83.48,83.5,83.48,83.48,69559.0,75.7037,75.7218,75.7037,75.7037,69559.0
2022-03-22 09:40:00,83.49,83.5,83.48,83.49,66434.0,75.7127,75.7218,75.7037,75.7127,66434.0
2022-03-22 09:50:00,83.49,83.5,83.47,83.48,54833.0,75.7127,75.7218,75.6946,75.7037,54833.0
2022-03-22 10:00:00,83.47,83.48,83.47,83.47,41766.0,75.6946,75.7037,75.6946,75.6946,41766.0
2022-03-22 10:10:00,83.48,83.48,83.47,83.47,22326.0,75.7037,75.7037,75.6946,75.6946,22326.0
2022-03-22 10:20:00,83.48,83.48,83.47,83.47,200857.0,75.7037,75.7037,75.6946,75.6946,200857.0
2022-03-22 10:30:00,83.48,83.49,83.47,83.49,43321.0,75.7037,75.7127,75.6946,75.7127,43321.0
2022-03-22 10:40:00,83.48,83.5,83.48,83.5,37450.0,75.7037,75.7218,75.7037,75.7218,37450.0
2022-03-22 10:50:00,83.49,83.5,83.47,83.48,122213.0,75.7127,75.7218,75.6946,75.7037,122213.0
2022-03-22 11:00:00,83.48,83.48,83.47,83.47,52982.0,75.7037,75.7037,75.6946,75.6946,52982.0
2022-03-22 11:10:00,83.47,83.48,83.47,83.48,67539.0,75.6946,75.7037,75.6946,75.7037,67539.0
2022-03-22 11:20:00,83.48,83.48,83.46,83.47,36424.0,75.7037,75.7037,75.6855,75.6946,36424.0
2022-03-22 11:30:00,83.47,83.48,83.46,83.47,148375.0,75.6946,75.7037,75.6855,75.6946,148375.0
2022-03-22 11:40:00,83.47,83.48,83.46,83.48,161659.0,75.6946,75.7037,75.6855,75.7037,161659.0
2022-03-22 11:50:00,83.48,83.49,83.47,83.48,66555.0,75.7037,75.7127,75.6946,75.7037,66555.0
2022-03-22 12:00:00,83.48,83.49,83.48,83.48,23539.0,75.7037,75.7127,75.7037,75.7037,23539.0
2022-03-22 12:10:00,83.48,83.49,83.48,83.48,27159.0,75.7037,75.7127,75.7037,75.7037,27159.0
2022-03-22 12:20:00,83.48,83.49,83.48,83.48,17925.0,75.7037,75.7127,75.7037,75.7037,17925.0
2022-03-22 12:30:00,83.49,83.5,83.48,83.5,14379.0,75.7127,75.7218,75.7037,75.7218,14379.0
2022-03-22 12:40:00,83.49,83.51,83.49,83.5,37357.0,75.7127,75.7309,75.7127,75.7218,37357.0
2022-03-22 12:50:00,83.5,83.51,83.5,83.5,41475.0,75.7218,75.7309,75.7218,75.7218,41475.0
2022-03-22 13:00:00,83.5,83.5,83.49,83.5,12879.0,75.7218,75.7218,75.7127,75.7218,12879.0
2022-03-22 13:10:00,83.5,83.5,83.49,83.5,18027.0,75.7218,75.7218,75.7127,75.7218,18027.0
2022-03-22 13:20:00,83.5,83.5,83.49,83.49,24421.0,75.7218,75.7218,75.7127,75.7127,24421.0
2022-03-22 13:30:00,83.5,83.5,83.49,83.5,7271.0,75.7218,75.7218,75.7127,75.7218,7271.0
2022-03-22 13:40:00,83.5,83.51,83.49,83.5,37313.0,75.7218,75.7309,75.7127,75.7218,37313.0
2022-03-22 13:50:00,83.51,83.51,83.5,83.5,16942.0,75.7309,75.7309,75.7218,75.7218,16942.0
2022-03-22 14:00:00,83.51,83.51,83.5,83.51,97380.0,75.7309,75.7309,75.7218,75.7309,97380.0
2022-03-22 14:10:00,83.51,83.51,83.5,83.5,45535.0,75.7309,75.7309,75.7218,75.7218,45535.0
2022-03-22 14:20:00,83.5,83.51,83.5,83.51,248649.0,75.7218,75.7309,75.7218,75.7309,248649.0
2022-03-22 14:30:00,83.51,83.52,83.5,83.52,52789.0,75.7309,75.7399,75.7218,75.7399,52789.0
2022-03-22 14:40:00,83.52,83.53,83.51,83.53,13616.0,75.7399,75.749,75.7309,75.749,13616.0
2022-03-22 14:50:00,83.53,83.54,83.52,83.53,126251.0,75.749,75.7581,75.7399,75.749,126251.0
2022-03-22 15:00:00,83.52,83.53,83.51,83.51,52349.0,75.7399,75.749,75.7309,75.7309,52349.0
2022-03-22 15:10:00,83.51,83.52,83.51,83.51,31858.0,75.7309,75.7399,75.7309,75.7309,31858.0
2022-03-22 15:20:00,83.52,83.52,83.51,83.51,61761.0,75.7399,75.7399,75.7309,75.7309,61761.0
2022-03-22 15:30:00,83.51,83.52,83.5,83.5,111674.0,75.7309,75.7399,75.7218,75.7218,111674.0
2022-03-22 15:40:00,83.51,83.51,83.5,83.5,85824.0,75.7309,75.7309,75.7218,75.7218,85824.0
2022-03-22 15:50:00,83.51,83.51,83.49,83.5,262319.0,75.7309,75.7309,75.7127,75.7218,262319.0
2022-03-23 09:30:00,83.56,83.56,83.55,83.56,75730.0,75.7762,75.7762,75.7671,75.7762,75730.0
2022-03-23 09:40:00,83.55,83.56,83.54,83.55,16826.0,75.7671,75.7762,75.7581,75.7671,16826.0
2022-03-23 09:50:00,83.55,83.56,83.54,83.56,39818.0,75.7671,75.7762,75.7581,75.7762,39818.0
2022-03-23 10:00:00,83.56,83.56,83.55,83.55,20227.0,75.7762,75.7762,75.7671,75.7671,20227.0
2022-03-23 10:10:00,83.56,83.56,83.54,83.54,70688.0,75.7762,75.7762,75.7581,75.7581,70688.0
2022-03-23 10:20:00,83.54,83.55,83.54,83.55,8676.0,75.7581,75.7671,75.7581,75.7671,8676.0
2022-03-23 10:30:00,83.55,83.55,83.54,83.54,31104.0,75.7671,75.7671,75.7581,75.7581,31104.0
2022-03-23 10:40:00,83.55,83.56,83.54,83.55,236911.0,75.7671,75.7762,75.7581,75.7671,236911.0
2022-03-23 10:50:00,83.55,83.56,83.53,83.54,65035.0,75.7671,75.7762,75.749,75.7581,65035.0
2022-03-23 11:00:00,83.53,83.54,83.52,83.53,119876.0,75.749,75.7581,75.7399,75.749,119876.0
2022-03-23 11:10:00,83.52,83.53,83.52,83.52,33908.0,75.7399,75.749,75.7399,75.7399,33908.0
2022-03-23 11:20:00,83.53,83.54,83.52,83.54,50932.0,75.749,75.7581,75.7399,75.7581,50932.0
2022-03-23 11:30:00,83.54,83.54,83.52,83.52,25435.0,75.7581,75.7581,75.7399,75.7399,25435.0
2022-03-23 11:40:00,83.52,83.53,83.52,83.53,40661.0,75.7399,75.749,75.7399,75.749,40661.0
2022-03-23 11:50:00,83.53,83.54,83.53,83.54,23976.0,75.749,75.7581,75.749,75.7581,23976.0
2022-03-23 12:00:00,83.54,83.54,83.52,83.53,46852.0,75.7581,75.7581,75.7399,75.749,46852.0
2022-03-23 12:10:00,83.53,83.55,83.52,83.55,31666.0,75.749,75.7671,75.7399,75.7671,31666.0
2022-03-23 12:20:00,83.55,83.56,83.54,83.56,35113.0,75.7671,75.7762,75.7581,75.7762,35113.0
2022-03-23 12:30:00,83.56,83.56,83.55,83.56,61840.0,75.7762,75.7762,75.7671,75.7762,61840.0
2022-03-23 12:40:00,83.56,83.56,83.55,83.56,13999.0,75.7762,75.7762,75.7671,75.7762,13999.0
2022-03-23 12:50:00,83.56,83.57,83.55,83.56,83845.0,75.7762,75.7853,75.7671,75.7762,83845.0
2022-03-23 13:00:00,83.56,83.58,83.56,83.57,91544.0,75.7762,75.7943,75.7762,75.7853,91544.0
2022-03-23 13:10:00,83.58,83.58,83.56,83.56,38992.0,75.7943,75.7943,75.7762,75.7762,38992.0
2022-03-23 13:20:00,83.57,83.58,83.56,83.58,15323.0,75.7853,75.7943,75.7762,75.7943,15323.0
2022-03-23 13:30:00,83.58,83.58,83.57,83.57,18297.0,75.7943,75.7943,75.7853,75.7853,18297.0
2022-03-23 13:40:00,83.57,83.59,83.57,83.59,25941.0,75.7853,75.8034,75.7853,75.8034,25941.0
2022-03-23 13:50:00,83.59,83.6,83.58,83.59,229676.0,75.8034,75.8125,75.7943,75.8034,229676.0
2022-03-23 14:00:00,83.59,83.61,83.58,83.61,100165.0,75.8034,75.8215,75.7943,75.8215,100165.0
2022-03-23 14:10:00,83.61,83.61,83.58,83.59,143417.0,75.8215,75.8215,75.7943,75.8034,143417.0
2022-03-23 14:20:00,83.58,83.59,83.58,83.59,73982.0,75.7943,75.8034,75.7943,75.8034,73982.0
2022-03-23 14:30:00,83.59,83.59,83.58,83.59,153554.0,75.8034,75.8034,75.7943,75.8034,153554.0
2022-03-23 14:40:00,83.58,83.59,83.58,83.58,569405.0,75.7943,75.8034,75.7943,75.7943,569405.0
2022-03-23 14:50:00,83.59,83.59,83.58,83.59,18535.0,75.8034,75.8034,75.7943,75.8034,18535.0
2022-03-23 15:00:00,83.59,83.6,83.58,83.59,255454.0,75.8034,75.8125,75.7943,75.8034,255454.0
2022-03-23 15:10:00,83.58,83.59,83.58,83.59,73502.0,75.7943,75.8034,75.7943,75.8034,73502.0
2022-03-23 15:20:00,83.59,83.59,83.58,83.58,40735.0,75.8034,75.8034,75.7943,75.7943,40735.0
2022-03-23 15:30:00,83.58,83.59,83.58,83.59,82762.0,75.7943,75.8034,75.7943,75.8034,82762.0
2022-03-23 15:40:00,83.59,83.59,83.58,83.59,41285.0,75.8034,75.8034,75.7943,75.8034,41285.0
2022-03-23 15:50:00,83.59,83.6,83.58,83.59,740518.0,75.8034,75.8125,75.7943,75.8034,740518.0
2022-03-24 09:30:00,83.55,83.55,83.53,83.54,230232.0,75.7671,75.7671,75.749,75.7581,230232.0
2022-03-24 09:40:00,83.54,83.54,83.52,83.53,108551.0,75.7581,75.7581,75.7399,75.749,108551.0
2022-03-24 09:50:00,83.53,83.53,83.51,83.52,52707.0,75.749,75.749,75.7309,75.7399,52707.0
2022-03-24 10:00:00,83.52,83.52,83.5,83.52,40051.0,75.7399,75.7399,75.7218,75.7399,40051.0
2022-03-24 10:10:00,83.51,83.53,83.51,83.53,56871.0,75.7309,75.749,75.7309,75.749,56871.0
2022-03-24 10:20:00,83.52,83.53,83.52,83.52,25622.0,75.7399,75.749,75.7399,75.7399,25622.0
2022-03-24 10:30:00,83.53,83.54,83.52,83.54,76023.0,75.749,75.7581,75.7399,75.7581,76023.0
2022-03-24 10:40:00,83.53,83.54,83.53,83.53,15320.0,75.749,75.7581,75.749,75.749,15320.0
2022-03-24 10:50:00,83.54,83.54,83.53,83.54,29109.0,75.7581,75.7581,75.749,75.7581,29109.0
2022-03-24 11:00:00,83.53,83.54,83.51,83.52,556871.0,75.749,75.7581,75.7309,75.7399,556871.0
2022-03-24 11:10:00,83.52,83.54,83.52,83.53,100293.0,75.7399,75.7581,75.7399,75.749,100293.0
2022-03-24 11:20:00,83.53,83.54,83.53,83.54,105256.0,75.749,75.7581,75.749,75.7581,105256.0
2022-03-24 11:30:00,83.54,83.55,83.53,83.55,65473.0,75.7581,75.7671,75.749,75.7671,65473.0
2022-03-24 11:40:00,83.54,83.55,83.54,83.55,205999.0,75.7581,75.7671,75.7581,75.7671,205999.0
2022-03-24 11:50:00,83.55,83.56,83.54,83.56,22069.0,75.7671,75.7762,75.7581,75.7762,22069.0
2022-03-24 12:00:00,83.56,83.57,83.55,83.56,40492.0,75.7762,75.7853,75.7671,75.7762,40492.0
2022-03-24 12:10:00,83.56,83.57,83.56,83.57,20295.0,75.7762,75.7853,75.7762,75.7853,20295.0
2022-03-24 12:20:00,83.56,83.57,83.56,83.56,22808.0,75.7762,75.7853,75.7762,75.7762,22808.0
2022-03-24 12:30:00,83.56,83.57,83.54,83.55,190181.0,75.7762,75.7853,75.7581,75.7671,190181.0
2022-03-24 12:40:00,83.55,83.56,83.54,83.56,26010.0,75.7671,75.7762,75.7581,75.7762,26010.0
2022-03-24 12:50:00,83.56,83.57,83.55,83.57,57108.0,75.7762,75.7853,75.7671,75.7853,57108.0
2022-03-24 13:00:00,83.56,83.57,83.56,83.56,42876.0,75.7762,75.7853,75.7762,75.7762,42876.0
2022-03-24 13:10:00,83.57,83.57,83.56,83.57,25505.0,75.7853,75.7853,75.7762,75.7853,25505.0
2022-03-24 13:20:00,83.56,83.57,83.56,83.56,25686.0,75.7762,75.7853,75.7762,75.7762,25686.0
2022-03-24 13:30:00,83.56,83.57,83.56,83.56,10285.0,75.7762,75.7853,75.7762,75.7762,10285.0
2022-03-24 13:40:00,83.57,83.57,83.56,83.56,182970.0,75.7853,75.7853,75.7762,75.7762,182970.0
2022-03-24 13:50:00,83.56,83.57,83.56,83.56,72841.0,75.7762,75.7853,75.7762,75.7762,72841.0
2022-03-24 14:00:00,83.57,83.57,83.56,83.56,59331.0,75.7853,75.7853,75.7762,75.7762,59331.0
2022-03-24 14:10:00,83.57,83.57,83.56,83.57,62263.0,75.7853,75.7853,75.7762,75.7853,62263.0
2022-03-24 14:20:00,83.56,83.57,83.56,83.57,21977.0,75.7762,75.7853,75.7762,75.7853,21977.0
2022-03-24 14:30:00,83.56,83.57,83.56,83.56,110354.0,75.7762,75.7853,75.7762,75.7762,110354.0
2022-03-24 14:40:00,83.56,83.57,83.56,83.56,35162.0,75.7762,75.7853,75.7762,75.7762,35162.0
2022-03-24 14:50:00,83.56,83.57,83.56,83.56,102580.0,75.7762,75.7853,75.7762,75.7762,102580.0
2022-03-24 15:00:00,83.56,83.57,83.56,83.56,21227.0,75.7762,75.7853,75.7762,75.7762,21227.0
2022-03-24 15:10:00,83.56,83.57,83.56,83.56,34860.0,75.7762,75.7853,75.7762,75.7762,34860.0
2022-03-24 15:20:00,83.56,83.57,83.56,83.57,34352.0,75.7762,75.7853,75.7762,75.7853,34352.0
2022-03-24 15:30:00,83.56,83.57,83.56,83.57,97918.0,75.7762,75.7853,75.7762,75.7853,97918.0
2022-03-24 15:40:00,83.56,83.57,83.56,83.56,51167.0,75.7762,75.7853,75.7762,75.7762,51167.0
2022-03-24 15:50:00,83.56,83.57,83.55,83.55,148010.0,75.7762,75.7853,75.7671,75.7671,148010.0
2022-03-25 09:30:00,83.44,83.45,83.39,83.4,146595.0,75.6674,75.6764,75.622,75.6311,146595.0
2022-03-25 09:40:00,83.4,83.42,83.38,83.41,208613.0,75.6311,75.6492,75.613,75.6402,208613.0
2022-03-25 09:50:00,83.42,83.42,83.39,83.4,70119.0,75.6492,75.6492,75.622,75.6311,70119.0
2022-03-25 10:00:00,83.4,83.4,83.38,83.4,126440.0,75.6311,75.6311,75.613,75.6311,126440.0
2022-03-25 10:10:00,83.4,83.41,83.38,83.39,140582.0,75.6311,75.6402,75.613,75.622,140582.0
2022-03-25 10:20:00,83.39,83.4,83.38,83.39,95485.0,75.622,75.6311,75.613,75.622,95485.0
2022-03-25 10:30:00,83.38,83.39,83.38,83.38,26529.0,75.613,75.622,75.613,75.613,26529.0
2022-03-25 10:40:00,83.39,83.39,83.37,83.37,129790.0,75.622,75.622,75.6039,75.6039,129790.0
2022-03-25 10:50:00,83.37,83.38,83.31,83.33,117611.0,75.6039,75.613,75.5495,75.5676,117611.0
2022-03-25 11:00:00,83.33,83.34,83.3,83.31,203361.0,75.5676,75.5767,75.5404,75.5495,203361.0
2022-03-25 11:10:00,83.32,83.33,83.31,83.33,670733.0,75.5586,75.5676,75.5495,75.5676,670733.0
2022-03-25 11:20:00,83.33,83.36,83.32,83.36,107391.0,75.5676,75.5948,75.5586,75.5948,107391.0
2022-03-25 11:30:00,83.35,83.37,83.34,83.35,222439.0,75.5858,75.6039,75.5767,75.5858,222439.0
2022-03-25 11:40:00,83.35,83.35,83.33,83.35,57207.0,75.5858,75.5858,75.5676,75.5858,57207.0
2022-03-25 11:50:00,83.35,83.35,83.33,83.34,88405.0,75.5858,75.5858,75.5676,75.5767,88405.0
2022-03-25 12:00:00,83.34,83.35,83.32,83.34,79558.0,75.5767,75.5858,75.5586,75.5767,79558.0
2022-03-25 12:10:00,83.33,83.35,83.32,83.33,30000.0,75.5676,75.5858,75.5586,75.5676,30000.0
2022-03-25 12:20:00,83.32,83.32,83.29,83.3,101741.0,75.5586,75.5586,75.5314,75.5404,101741.0
2022-03-25 12:30:00,83.29,83.3,83.27,83.29,139436.0,75.5314,75.5404,75.5132,75.5314,139436.0
2022-03-25 12:40:00,83.29,83.32,83.29,83.31,16085.0,75.5314,75.5586,75.5314,75.5495,16085.0
2022-03-25 12:50:00,83.32,83.32,83.3,83.31,25521.0,75.5586,75.5586,75.5404,75.5495,25521.0
2022-03-25 13:00:00,83.3,83.31,83.29,83.3,25165.0,75.5404,75.5495,75.5314,75.5404,25165.0
2022-03-25 13:10:00,83.31,83.32,83.3,83.32,19733.0,75.5495,75.5586,75.5404,75.5586,19733.0
2022-03-25 13:20:00,83.31,83.33,83.31,83.33,35728.0,75.5495,75.5676,75.5495,75.5676,35728.0
2022-03-25 13:30:00,83.33,83.33,83.32,83.32,13945.0,75.5676,75.5676,75.5586,75.5586,13945.0
2022-03-25 13:40:00,83.32,83.33,83.31,83.31,74383.0,75.5586,75.5676,75.5495,75.5495,74383.0
2022-03-25 13:50:00,83.31,83.32,83.3,83.3,81827.0,75.5495,75.5586,75.5404,75.5404,81827.0
2022-03-25 14:00:00,83.31,83.32,83.3,83.31,71182.0,75.5495,75.5586,75.5404,75.5495,71182.0
2022-03-25 14:10:00,83.31,83.33,83.31,83.33,47675.0,75.5495,75.5676,75.5495,75.5676,47675.0
2022-03-25 14:20:00,83.32,83.33,83.31,83.31,101456.0,75.5586,75.5676,75.5495,75.5495,101456.0
2022-03-25 14:30:00,83.31,83.33,83.31,83.33,10006.0,75.5495,75.5676,75.5495,75.5676,10006.0
2022-03-25 14:40:00,83.33,83.33,83.32,83.33,20960.0,75.5676,75.5676,75.5586,75.5676,20960.0
2022-03-25 14:50:00,83.33,83.33,83.31,83.31,30417.0,75.5676,75.5676,75.5495,75.5495,30417.0
2022-03-25 15:00:00,83.31,83.32,83.3,83.3,54120.0,75.5495,75.5586,75.5404,75.5404,54120.0
2022-03-25 15:10:00,83.31,83.32,83.3,83.32,77005.0,75.5495,75.5586,75.5404,75.5586,77005.0
2022-03-25 15:20:00,83.32,83.34,83.31,83.34,275905.0,75.5586,75.5767,75.5495,75.5767,275905.0
2022-03-25 15:30:00,83.34,83.36,83.33,83.36,42772.0,75.5767,75.5948,75.5676,75.5948,42772.0
2022-03-25 15:40:00,83.36,83.36,83.34,83.35,104461.0,75.5948,75.5948,75.5767,75.5858,104461.0
2022-03-25 15:50:00,83.34,83.35,83.32,83.34,355396.0,75.5767,75.5858,75.5586,75.5767,355396.0
2022-03-28 09:30:00,83.28,83.3,83.28,83.29,101177.0,75.5223,75.5404,75.5223,75.5314,101177.0
2022-03-28 09:40:00,83.29,83.31,83.28,83.29,58311.0,75.5314,75.5495,75.5223,75.5314,58311.0
2022-03-28 09:50:00,83.29,83.3,83.28,83.28,204324.0,75.5314,75.5404,75.5223,75.5223,204324.0
2022-03-28 10:00:00,83.28,83.29,83.27,83.27,16829.0,75.5223,75.5314,75.5132,75.5132,16829.0
2022-03-28 10:10:00,83.28,83.28,83.27,83.28,68770.0,75.5223,75.5223,75.5132,75.5223,68770.0
2022-03-28 10:20:00,83.28,83.29,83.27,83.29,24518.0,75.5223,75.5314,75.5132,75.5314,24518.0
2022-03-28 10:30:00,83.29,83.31,83.28,83.31,60372.0,75.5314,75.5495,75.5223,75.5495,60372.0
2022-03-28 10:40:00,83.31,83.32,83.3,83.31,71846.0,75.5495,75.5586,75.5404,75.5495,71846.0
2022-03-28 10:50:00,83.3,83.31,83.3,83.3,9026.0,75.5404,75.5495,75.5404,75.5404,9026.0
2022-03-28 11:00:00,83.31,83.31,83.29,83.31,82177.0,75.5495,75.5495,75.5314,75.5495,82177.0
2022-03-28 11:10:00,83.3,83.31,83.28,83.29,94915.0,75.5404,75.5495,75.5223,75.5314,94915.0
2022-03-28 11:20:00,83.29,83.29,83.28,83.29,45689.0,75.5314,75.5314,75.5223,75.5314,45689.0
2022-03-28 11:30:00,83.29,83.29,83.25,83.27,171920.0,75.5314,75.5314,75.4951,75.5132,171920.0
2022-03-28 11:40:00,83.27,83.27,83.25,83.26,135907.0,75.5132,75.5132,75.4951,75.5041,135907.0
2022-03-28 11:50:00,83.26,83.28,83.25,83.28,62881.0,75.5041,75.5223,75.4951,75.5223,62881.0
2022-03-28 12:00:00,83.28,83.28,83.27,83.28,29849.0,75.5223,75.5223,75.5132,75.5223,29849.0
2022-03-28 12:10:00,83.28,83.3,83.27,83.3,63386.0,75.5223,75.5404,75.5132,75.5404,63386.0
2022-03-28 12:20:00,83.3,83.3,83.27,83.28,49679.0,75.5404,75.5404,75.5132,75.5223,49679.0
2022-03-28 12:30:00,83.28,83.28,83.27,83.28,26241.0,75.5223,75.5223,75.5132,75.5223,26241.0
2022-03-28 12:40:00,83.28,83.28,83.27,83.28,53147.0,75.5223,75.5223,75.5132,75.5223,53147.0
2022-03-28 12:50:00,83.28,83.28,83.27,83.28,90054.0,75.5223,75.5223,75.5132,75.5223,90054.0
2022-03-28 13:00:00,83.27,83.3,83.27,83.29,80887.0,75.5132,75.5404,75.5132,75.5314,80887.0
2022-03-28 13:10:00,83.29,83.3,83.28,83.28,125054.0,75.5314,75.5404,75.5223,75.5223,125054.0
2022-03-28 13:20:00,83.28,83.29,83.27,83.27,45981.0,75.5223,75.5314,75.5132,75.5132,45981.0
2022-03-28 13:30:00,83.27,83.28,83.27,83.27,37346.0,75.5132,75.5223,75.5132,75.5132,37346.0
2022-03-28 13:40:00,83.27,83.28,83.27,83.27,17355.0,75.5132,75.5223,75.5132,75.5132,17355.0
2022-03-28 13:50:00,83.28,83.28,83.27,83.27,10912.0,75.5223,75.5223,75.5132,75.5132,10912.0
2022-03-28 14:00:00,83.27,83.28,83.27,83.27,52140.0,75.5132,75.5223,75.5132,75.5132,52140.0
2022-03-28 14:10:00,83.27,83.28,83.26,83.26,163798.0,75.5132,75.5223,75.5041,75.5041,163798.0
2022-03-28 14:20:00,83.26,83.27,83.25,83.26,80999.0,75.5041,75.5132,75.4951,75.5041,80999.0
2022-03-28 14:30:00,83.26,83.27,83.25,83.27,55635.0,75.5041,75.5132,75.4951,75.5132,55635.0
2022-03-28 14:40:00,83.26,83.27,83.26,83.26,40296.0,75.5041,75.5132,75.5041,75.5041,40296.0
2022-03-28 14:50:00,83.26,83.27,83.25,83.26,30876.0,75.5041,75.5132,75.4951,75.5041,30876.0
2022-03-28 15:00:00,83.26,83.26,83.25,83.26,46537.0,75.5041,75.5041,75.4951,75.5041,46537.0
2022-03-28 15:10:00,83.26,83.28,83.25,83.27,80523.0,75.5041,75.5223,75.4951,75.5132,80523.0
2022-03-28 15:20:00,83.27,83.27,83.26,83.27,20647.0,75.5132,75.5132,75.5041,75.5132,20647.0
2022-03-28 15:30:00,83.27,83.28,83.26,83.27,61261.0,75.5132,75.5223,75.5041,75.5132,61261.0
2022-03-28 15:40:00,83.27,83.28,83.26,83.27,122460.0,75.5132,75.5223,75.5041,75.5132,122460.0
2022-03-28 15:50:00,83.27,83.27,83.25,83.26,104719.0,75.5132,75.5132,75.4951,75.5041,104719.0
2022-03-29 09:30:00,83.28,83.31,83.28,83.3,304661.0,75.5223,75.5495,75.5223,75.5404,304661.0
2022-03-29 09:40:00,83.3,83.31,83.29,83.31,30287.0,75.5404,75.5495,75.5314,75.5495,30287.0
2022-03-29 09:50:00,83.31,83.33,83.3,83.32,163862.0,75.5495,75.5676,75.5404,75.5586,163862.0
2022-03-29 10:00:00,83.33,83.34,83.31,83.33,108238.0,75.5676,75.5767,75.5495,75.5676,108238.0
2022-03-29 10:10:00,83.33,83.33,83.31,83.31,89756.0,75.5676,75.5676,75.5495,75.5495,89756.0
2022-03-29 10:20:00,83.31,83.32,83.29,83.3,105910.0,75.5495,75.5586,75.5314,75.5404,105910.0
2022-03-29 10:30:00,83.3,83.3,83.27,83.27,45568.0,75.5404,75.5404,75.5132,75.5132,45568.0
2022-03-29 10:40:00,83.28,83.28,83.24,83.25,78028.0,75.5223,75.5223,75.486,75.4951,78028.0
2022-03-29 10:50:00,83.25,83.26,83.23,83.23,74465.0,75.4951,75.5041,75.4769,75.4769,74465.0
2022-03-29 11:00:00,83.24,83.25,83.23,83.25,63822.0,75.486,75.4951,75.4769,75.4951,63822.0
2022-03-29 11:10:00,83.25,83.25,83.24,83.25,37671.0,75.4951,75.4951,75.486,75.4951,37671.0
2022-03-29 11:20:00,83.25,83.26,83.24,83.26,78384.0,75.4951,75.5041,75.486,75.5041,78384.0
2022-03-29 11:30:00,83.26,83.27,83.25,83.26,114602.0,75.5041,75.5132,75.4951,75.5041,114602.0
2022-03-29 11:40:00,83.27,83.28,83.25,83.28,146986.0,75.5132,75.5223,75.4951,75.5223,146986.0
2022-03-29 11:50:00,83.28,83.29,83.27,83.29,72106.0,75.5223,75.5314,75.5132,75.5314,72106.0
2022-03-29 12:00:00,83.29,83.29,83.25,83.25,113294.0,75.5314,75.5314,75.4951,75.4951,113294.0
2022-03-29 12:10:00,83.26,83.26,83.24,83.26,271925.0,75.5041,75.5041,75.486,75.5041,271925.0
2022-03-29 12:20:00,83.26,83.26,83.25,83.26,29905.0,75.5041,75.5041,75.4951,75.5041,29905.0
2022-03-29 12:30:00,83.26,83.28,83.25,83.27,111265.0,75.5041,75.5223,75.4951,75.5132,111265.0
2022-03-29 12:40:00,83.26,83.27,83.26,83.27,29286.0,75.5041,75.5132,75.5041,75.5132,29286.0
2022-03-29 12:50:00,83.27,83.27,83.25,83.27,37310.0,75.5132,75.5132,75.4951,75.5132,37310.0
2022-03-29 13:00:00,83.27,83.27,83.24,83.26,97604.0,75.5132,75.5132,75.486,75.5041,97604.0
2022-03-29 13:10:00,83.26,83.26,83.24,83.25,73640.0,75.5041,75.5041,75.486,75.4951,73640.0
2022-03-29 13:20:00,83.24,83.25,83.24,83.25,33438.0,75.486,75.4951,75.486,75.4951,33438.0
2022-03-29 13:30:00,83.25,83.27,83.24,83.27,120976.0,75.4951,75.5132,75.486,75.5132,120976.0
2022-03-29 13:40:00,83.27,83.27,83.25,83.26,42880.0,75.5132,75.5132,75.4951,75.5041,42880.0
2022-03-29 13:50:00,83.26,83.29,83.25,83.29,160153.0,75.5041,75.5314,75.4951,75.5314,160153.0
2022-03-29 14:00:00,83.29,83.29,83.27,83.28,252915.0,75.5314,75.5314,75.5132,75.5223,252915.0
2022-03-29 14:10:00,83.28,83.28,83.27,83.28,32605.0,75.5223,75.5223,75.5132,75.5223,32605.0
2022-03-29 14:20:00,83.28,83.28,83.27,83.28,46856.0,75.5223,75.5223,75.5132,75.5223,46856.0
2022-03-29 14:30:00,83.28,83.29,83.27,83.29,42921.0,75.5223,75.5314,75.5132,75.5314,42921.0
2022-03-29 14:40:00,83.29,83.3,83.28,83.29,379090.0,75.5314,75.5404,75.5223,75.5314,379090.0
2022-03-29 14:50:00,83.3,83.3,83.29,83.3,79112.0,75.5404,75.5404,75.5314,75.5404,79112.0
2022-03-29 15:00:00,83.3,83.3,83.29,83.29,67171.0,75.5404,75.5404,75.5314,75.5314,67171.0
2022-03-29 15:10:00,83.29,83.29,83.28,83.28,158106.0,75.5314,75.5314,75.5223,75.5223,158106.0
2022-03-29 15:20:00,83.29,83.3,83.28,83.3,134331.0,75.5314,75.5404,75.5223,75.5404,134331.0
2022-03-29 15:30:00,83.29,83.3,83.27,83.28,161364.0,75.5314,75.5404,75.5132,75.5223,161364.0
2022-03-29 15:40:00,83.28,83.28,83.27,83.28,59421.0,75.5223,75.5223,75.5132,75.5223,59421.0
2022-03-29 15:50:00,83.28,83.29,83.27,83.29,307468.0,75.5223,75.5314,75.5132,75.5314,307468.0
2022-03-30 09:30:00,83.28,83.29,83.27,83.28,184301.0,75.5223,75.5314,75.5132,75.5223,184301.0
2022-03-30 09:40:00,83.28,83.29,83.27,83.29,67083.0,75.5223,75.5314,75.5132,75.5314,67083.0
2022-03-30 09:50:00,83.28,83.29,83.28,83.29,16659.0,75.5223,75.5314,75.5223,75.5314,16659.0
2022-03-30 10:00:00,83.29,83.3,83.28,83.3,41236.0,75.5314,75.5404,75.5223,75.5404,41236.0
2022-03-30 10:10:00,83.29,83.34,83.29,83.34,41680.0,75.5314,75.5767,75.5314,75.5767,41680.0
2022-03-30 10:20:00,83.34,83.35,83.33,83.34,57302.0,75.5767,75.5858,75.5676,75.5767,57302.0
2022-03-30 10:30:00,83.34,83.35,83.33,83.34,83818.0,75.5767,75.5858,75.5676,75.5767,83818.0
2022-03-30 10:40:00,83.34,83.34,83.31,83.31,63684.0,75.5767,75.5767,75.5495,75.5495,63684.0
2022-03-30 10:50:00,83.31,83.32,83.3,83.31,42372.0,75.5495,75.5586,75.5404,75.5495,42372.0
2022-03-30 11:00:00,83.31,83.33,83.3,83.32,85941.0,75.5495,75.5676,75.5404,75.5586,85941.0
2022-03-30 11:10:00,83.33,83.33,83.32,83.33,33668.0,75.5676,75.5676,75.5586,75.5676,33668.0
2022-03-30 11:20:00,83.33,83.34,83.32,83.34,131160.0,75.5676,75.5767,75.5586,75.5767,131160.0
2022-03-30 11:30:00,83.33,83.34,83.33,83.34,53462.0,75.5676,75.5767,75.5676,75.5767,53462.0
2022-03-30 11:40:00,83.34,83.35,83.33,83.34,78945.0,75.5767,75.5858,75.5676,75.5767,78945.0
2022-03-30 11:50:00,83.34,83.35,83.34,83.34,85833.0,75.5767,75.5858,75.5767,75.5767,85833.0
2022-03-30 12:00:00,83.34,83.35,83.34,83.34,32017.0,75.5767,75.5858,75.5767,75.5767,32017.0
2022-03-30 12:10:00,83.35,83.36,83.34,83.36,28138.0,75.5858,75.5948,75.5767,75.5948,28138.0
2022-03-30 12:20:00,83.36,83.36,83.34,83.34,38899.0,75.5948,75.5948,75.5767,75.5767,38899.0
2022-03-30 12:30:00,83.35,83.35,83.34,83.34,13149.0,75.5858,75.5858,75.5767,75.5767,13149.0
2022-03-30 12:40:00,83.34,83.36,83.34,83.35,130905.0,75.5767,75.5948,75.5767,75.5858,130905.0
2022-03-30 12:50:00,83.36,83.36,83.35,83.36,23069.0,75.5948,75.5948,75.5858,75.5948,23069.0
2022-03-30 13:00:00,83.36,83.36,83.35,83.36,44318.0,75.5948,75.5948,75.5858,75.5948,44318.0
2022-03-30 13:10:00,83.36,83.36,83.35,83.35,55288.0,75.5948,75.5948,75.5858,75.5858,55288.0
2022-03-30 13:20:00,83.36,83.36,83.35,83.36,16083.0,75.5948,75.5948,75.5858,75.5948,16083.0
2022-03-30 13:30:00,83.35,83.36,83.34,83.34,34912.0,75.5858,75.5948,75.5767,75.5767,34912.0
2022-03-30 13:40:00,83.35,83.35,83.34,83.34,564147.0,75.5858,75.5858,75.5767,75.5767,564147.0
2022-03-30 13:50:00,83.34,83.35,83.34,83.35,42577.0,75.5767,75.5858,75.5767,75.5858,42577.0
2022-03-30 14:00:00,83.34,83.36,83.34,83.36,99058.0,75.5767,75.5948,75.5767,75.5948,99058.0
2022-03-30 14:10:00,83.36,83.36,83.35,83.35,27167.0,75.5948,75.5948,75.5858,75.5858,27167.0
2022-03-30 14:20:00,83.35,83.36,83.35,83.36,36265.0,75.5858,75.5948,75.5858,75.5948,36265.0
2022-03-30 14:30:00,83.35,83.36,83.35,83.36,15885.0,75.5858,75.5948,75.5858,75.5948,15885.0
2022-03-30 14:40:00,83.36,83.36,83.35,83.35,397736.0,75.5948,75.5948,75.5858,75.5858,397736.0
2022-03-30 14:50:00,83.35,83.35,83.34,83.35,90702.0,75.5858,75.5858,75.5767,75.5858,90702.0
2022-03-30 15:00:00,83.34,83.35,83.34,83.35,23849.0,75.5767,75.5858,75.5767,75.5858,23849.0
2022-03-30 15:10:00,83.35,83.37,83.34,83.37,150941.0,75.5858,75.6039,75.5767,75.6039,150941.0
2022-03-30 15:20:00,83.37,83.37,83.36,83.37,124209.0,75.6039,75.6039,75.5948,75.6039,124209.0
2022-03-30 15:30:00,83.37,83.37,83.36,83.37,88536.0,75.6039,75.6039,75.5948,75.6039,88536.0
2022-03-30 15:40:00,83.37,83.37,83.36,83.37,85184.0,75.6039,75.6039,75.5948,75.6039,85184.0
2022-03-30 15:50:00,83.37,83.37,83.36,83.36,1344314.0,75.6039,75.6039,75.5948,75.5948,1344314.0
2022-03-31 09:30:00,83.38,83.38,83.37,83.38,89866.0,75.613,75.613,75.6039,75.613,89866.0
2022-03-31 09:40:00,83.38,83.38,83.37,83.37,29765.0,75.613,75.613,75.6039,75.6039,29765.0
2022-03-31 09:50:00,83.37,83.38,83.36,83.36,59021.0,75.6039,75.613,75.5948,75.5948,59021.0
2022-03-31 10:00:00,83.36,83.37,83.36,83.37,35305.0,75.5948,75.6039,75.5948,75.6039,35305.0
2022-03-31 10:10:00,83.37,83.39,83.36,83.39,79625.0,75.6039,75.622,75.5948,75.622,79625.0
2022-03-31 10:20:00,83.39,83.39,83.38,83.39,9375.0,75.622,75.622,75.613,75.622,9375.0
2022-03-31 10:30:00,83.39,83.39,83.38,83.39,21763.0,75.622,75.622,75.613,75.622,21763.0
2022-03-31 10:40:00,83.39,83.39,83.38,83.39,34914.0,75.622,75.622,75.613,75.622,34914.0
2022-03-31 10:50:00,83.38,83.39,83.38,83.39,366457.0,75.613,75.622,75.613,75.622,366457.0
2022-03-31 11:00:00,83.39,83.39,83.38,83.39,26139.0,75.622,75.622,75.613,75.622,26139.0
2022-03-31 11:10:00,83.39,83.4,83.38,83.4,136400.0,75.622,75.6311,75.613,75.6311,136400.0
2022-03-31 11:20:00,83.4,83.4,83.39,83.4,41263.0,75.6311,75.6311,75.622,75.6311,41263.0
2022-03-31 11:30:00,83.4,83.4,83.39,83.4,44359.0,75.6311,75.6311,75.622,75.6311,44359.0
2022-03-31 11:40:00,83.4,83.4,83.39,83.4,78351.0,75.6311,75.6311,75.622,75.6311,78351.0
2022-03-31 11:50:00,83.4,83.41,83.39,83.4,88452.0,75.6311,75.6402,75.622,75.6311,88452.0
2022-03-31 12:00:00,83.41,83.41,83.4,83.4,114749.0,75.6402,75.6402,75.6311,75.6311,114749.0
2022-03-31 12:10:00,83.4,83.41,83.39,83.4,88817.0,75.6311,75.6402,75.622,75.6311,88817.0
2022-03-31 12:20:00,83.4,83.4,83.39,83.4,49071.0,75.6311,75.6311,75.622,75.6311,49071.0
2022-03-31 12:30:00,83.39,83.4,83.39,83.4,60615.0,75.622,75.6311,75.622,75.6311,60615.0
2022-03-31 12:40:00,83.4,83.4,83.39,83.4,55907.0,75.6311,75.6311,75.622,75.6311,55907.0
2022-03-31 12:50:00,83.39,83.4,83.39,83.4,69468.0,75.622,75.6311,75.622,75.6311,69468.0
2022-03-31 13:00:00,83.4,83.4,83.39,83.4,22293.0,75.6311,75.6311,75.622,75.6311,22293.0
2022-03-31 13:10:00,83.4,83.4,83.39,83.39,19324.0,75.6311,75.6311,75.622,75.622,19324.0
2022-03-31 13:20:00,83.39,83.4,83.39,83.4,20089.0,75.622,75.6311,75.622,75.6311,20089.0
2022-03-31 13:30:00,83.39,83.4,83.38,83.39,119834.0,75.622,75.6311,75.613,75.622,119834.0
2022-03-31 13:40:00,83.39,83.4,83.38,83.4,171904.0,75.622,75.6311,75.613,75.6311,171904.0
2022-03-31 13:50:00,83.4,83.4,83.39,83.4,37430.0,75.6311,75.6311,75.622,75.6311,37430.0
2022-03-31 14:00:00,83.4,83.4,83.39,83.39,33910.0,75.6311,75.6311,75.622,75.622,33910.0
2022-03-31 14:10:00,83.4,83.4,83.39,83.4,62551.0,75.6311,75.6311,75.622,75.6311,62551.0
2022-03-31 14:20:00,83.4,83.4,83.39,83.4,110093.0,75.6311,75.6311,75.622,75.6311,110093.0
2022-03-31 14:30:00,83.4,83.42,83.39,83.42,47177.0,75.6311,75.6492,75.622,75.6492,47177.0
2022-03-31 14:40:00,83.42,83.42,83.41,83.42,65966.0,75.6492,75.6492,75.6402,75.6492,65966.0
2022-03-31 14:50:00,83.42,83.42,83.4,83.41,156123.0,75.6492,75.6492,75.6311,75.6402,156123.0
2022-03-31 15:00:00,83.41,83.42,83.41,83.42,74180.0,75.6402,75.6492,75.6402,75.6492,74180.0
2022-03-31 15:10:00,83.41,83.42,83.4,83.4,494138.0,75.6402,75.6492,75.6311,75.6311,494138.0
2022-03-31 15:20:00,83.4,83.41,83.4,83.41,261090.0,75.6311,75.6402,75.6311,75.6402,261090.0
2022-03-31 15:30:00,83.41,83.41,83.39,83.4,170436.0,75.6402,75.6402,75.622,75.6311,170436.0
2022-03-31 15:40:00,83.4,83.4,83.38,83.39,330272.0,75.6311,75.6311,75.613,75.622,330272.0
2022-03-31 15:50:00,83.39,83.4,83.34,83.35,1149819.0,75.622,75.6311,75.5767,75.5858,1149819.0
2022-04-01 09:30:00,83.13,83.14,83.12,83.14,1340550.0,75.4192,75.4282,75.4101,75.4282,1340550.0
2022-04-01 09:40:00,83.14,83.15,83.13,83.15,171177.0,75.4282,75.4373,75.4192,75.4373,171177.0
2022-04-01 09:50:00,83.14,83.15,83.13,83.14,77664.0,75.4282,75.4373,75.4192,75.4282,77664.0
2022-04-01 10:00:00,83.15,83.16,83.13,83.15,454580.0,75.4373,75.4464,75.4192,75.4373,454580.0
2022-04-01 10:10:00,83.16,83.16,83.15,83.15,279696.0,75.4464,75.4464,75.4373,75.4373,279696.0
2022-04-01 10:20:00,83.15,83.16,83.14,83.15,339421.0,75.4373,75.4464,75.4282,75.4373,339421.0
2022-04-01 10:30:00,83.15,83.15,83.13,83.14,43020.0,75.4373,75.4373,75.4192,75.4282,43020.0
2022-04-01 10:40:00,83.13,83.14,83.12,83.13,97443.0,75.4192,75.4282,75.4101,75.4192,97443.0
2022-04-01 10:50:00,83.13,83.14,83.12,83.14,90743.0,75.4192,75.4282,75.4101,75.4282,90743.0
2022-04-01 11:00:00,83.14,83.14,83.11,83.12,131877.0,75.4282,75.4282,75.401,75.4101,131877.0
2022-04-01 11:10:00,83.12,83.14,83.11,83.14,67196.0,75.4101,75.4282,75.401,75.4282,67196.0
2022-04-01 11:20:00,83.14,83.14,83.13,83.13,99720.0,75.4282,75.4282,75.4192,75.4192,99720.0
2022-04-01 11:30:00,83.13,83.14,83.12,83.14,351480.0,75.4192,75.4282,75.4101,75.4282,351480.0
2022-04-01 11:40:00,83.14,83.16,83.13,83.15,49597.0,75.4282,75.4464,75.4192,75.4373,49597.0
2022-04-01 11:50:00,83.16,83.17,83.15,83.17,521908.0,75.4464,75.4555,75.4373,75.4555,521908.0
2022-04-01 12:00:00,83.17,83.17,83.15,83.16,83511.0,75.4555,75.4555,75.4373,75.4464,83511.0
2022-04-01 12:10:00,83.16,83.17,83.15,83.17,96517.0,75.4464,75.4555,75.4373,75.4555,96517.0
2022-04-01 12:20:00,83.17,83.17,83.15,83.16,293013.0,75.4555,75.4555,75.4373,75.4464,293013.0
2022-04-01 12:30:00,83.16,83.16,83.15,83.16,40181.0,75.4464,75.4464,75.4373,75.4464,40181.0
2022-04-01 12:40:00,83.16,83.16,83.15,83.16,66106.0,75.4464,75.4464,75.4373,75.4464,66106.0
2022-04-01 12:50:00,83.16,83.18,83.15,83.17,1263665.0,75.4464,75.4645,75.4373,75.4555,1263665.0
2022-04-01 13:00:00,83.17,83.18,83.16,83.17,93771.0,75.4555,75.4645,75.4464,75.4555,93771.0
2022-04-01 13:10:00,83.17,83.18,83.16,83.18,381117.0,75.4555,75.4645,75.4464,75.4645,381117.0
2022-04-01 13:20:00,83.18,83.18,83.17,83.18,9322.0,75.4645,75.4645,75.4555,75.4645,9322.0
2022-04-01 13:30:00,83.17,83.18,83.16,83.16,71302.0,75.4555,75.4645,75.4464,75.4464,71302.0
2022-04-01 13:40:00,83.16,83.17,83.15,83.16,124184.0,75.4464,75.4555,75.4373,75.4464,124184.0
2022-04-01 13:50:00,83.16,83.17,83.15,83.16,155751.0,75.4464,75.4555,75.4373,75.4464,155751.0
2022-04-01 14:00:00,83.16,83.17,83.15,83.16,251656.0,75.4464,75.4555,75.4373,75.4464,251656.0
2022-04-01 14:10:00,83.15,83.17,83.15,83.17,130450.0,75.4373,75.4555,75.4373,75.4555,130450.0
2022-04-01 14:20:00,83.17,83.17,83.16,83.17,247159.0,75.4555,75.4555,75.4464,75.4555,247159.0
2022-04-01 14:30:00,83.17,83.18,83.16,83.17,117322.0,75.4555,75.4645,75.4464,75.4555,117322.0
2022-04-01 14:40:00,83.17,83.18,83.17,83.18,161959.0,75.4555,75.4645,75.4555,75.4645,161959.0
2022-04-01 14:50:00,83.18,83.19,83.17,83.17,192938.0,75.4645,75.4736,75.4555,75.4555,192938.0
2022-04-01 15:00:00,83.17,83.18,83.15,83.15,284349.0,75.4555,75.4645,75.4373,75.4373,284349.0
2022-04-01 15:10:00,83.15,83.16,83.15,83.16,207485.0,75.4373,75.4464,75.4373,75.4464,207485.0
2022-04-01 15:20:00,83.16,83.16,83.15,83.16,149876.0,75.4464,75.4464,75.4373,75.4464,149876.0
2022-04-01 15:30:00,83.15,83.16,83.14,83.15,325094.0,75.4373,75.4464,75.4282,75.4373,325094.0
2022-04-01 15:40:00,83.14,83.15,83.14,83.15,116924.0,75.4282,75.4373,75.4282,75.4373,116924.0
2022-04-01 15:50:00,83.15,83.15,83.13,83.14,609296.0,75.4373,75.4373,75.4192,75.4282,609296.0
2022-04-04 09:30:00,83.17,83.17,83.15,83.16,251881.0,75.4555,75.4555,75.4373,75.4464,251881.0
2022-04-04 09:40:00,83.16,83.16,83.15,83.16,29582.0,75.4464,75.4464,75.4373,75.4464,29582.0
2022-04-04 09:50:00,83.15,83.16,83.13,83.14,211798.0,75.4373,75.4464,75.4192,75.4282,211798.0
2022-04-04 10:00:00,83.13,83.14,83.12,83.13,245894.0,75.4192,75.4282,75.4101,75.4192,245894.0
2022-04-04 10:10:00,83.13,83.14,83.12,83.14,71794.0,75.4192,75.4282,75.4101,75.4282,71794.0
2022-04-04 10:20:00,83.13,83.15,83.13,83.15,99696.0,75.4192,75.4373,75.4192,75.4373,99696.0
2022-04-04 10:30:00,83.16,83.16,83.14,83.15,66185.0,75.4464,75.4464,75.4282,75.4373,66185.0
2022-04-04 10:40:00,83.15,83.17,83.15,83.16,37404.0,75.4373,75.4555,75.4373,75.4464,37404.0
2022-04-04 10:50:00,83.17,83.17,83.15,83.15,63370.0,75.4555,75.4555,75.4373,75.4373,63370.0
2022-04-04 11:00:00,83.15,83.16,83.15,83.15,54572.0,75.4373,75.4464,75.4373,75.4373,54572.0
2022-04-04 11:10:00,83.15,83.16,83.14,83.15,71381.0,75.4373,75.4464,75.4282,75.4373,71381.0
2022-04-04 11:20:00,83.15,83.17,83.14,83.17,67804.0,75.4373,75.4555,75.4282,75.4555,67804.0
2022-04-04 11:30:00,83.17,83.18,83.16,83.17,163705.0,75.4555,75.4645,75.4464,75.4555,163705.0
2022-04-04 11:40:00,83.17,83.18,83.16,83.16,164213.0,75.4555,75.4645,75.4464,75.4464,164213.0
2022-04-04 11:50:00,83.16,83.17,83.16,83.16,11695.0,75.4464,75.4555,75.4464,75.4464,11695.0
2022-04-04 12:00:00,83.16,83.17,83.15,83.15,148099.0,75.4464,75.4555,75.4373,75.4373,148099.0
2022-04-04 12:10:00,83.15,83.16,83.15,83.16,117046.0,75.4373,75.4464,75.4373,75.4464,117046.0
2022-04-04 12:20:00,83.16,83.17,83.15,83.17,27396.0,75.4464,75.4555,75.4373,75.4555,27396.0
2022-04-04 12:30:00,83.17,83.17,83.15,83.16,124777.0,75.4555,75.4555,75.4373,75.4464,124777.0
2022-04-04 12:40:00,83.16,83.16,83.14,83.15,67619.0,75.4464,75.4464,75.4282,75.4373,67619.0
2022-04-04 12:50:00,83.15,83.15,83.14,83.15,11588.0,75.4373,75.4373,75.4282,75.4373,11588.0
2022-04-04 13:00:00,83.15,83.16,83.14,83.16,243886.0,75.4373,75.4464,75.4282,75.4464,243886.0
2022-04-04 13:10:00,83.16,83.16,83.14,83.15,30390.0,75.4464,75.4464,75.4282,75.4373,30390.0
2022-04-04 13:20:00,83.15,83.15,83.14,83.15,40232.0,75.4373,75.4373,75.4282,75.4373,40232.0
2022-04-04 13:30:00,83.15,83.15,83.14,83.15,92288.0,75.4373,75.4373,75.4282,75.4373,92288.0
2022-04-04 13:40:00,83.15,83.16,83.14,83.15,90438.0,75.4373,75.4464,75.4282,75.4373,90438.0
2022-04-04 13:50:00,83.16,83.17,83.15,83.17,95157.0,75.4464,75.4555,75.4373,75.4555,95157.0
2022-04-04 14:00:00,83.16,83.17,83.16,83.17,33673.0,75.4464,75.4555,75.4464,75.4555,33673.0
2022-04-04 14:10:00,83.16,83.18,83.16,83.17,209260.0,75.4464,75.4645,75.4464,75.4555,209260.0
2022-04-04 14:20:00,83.17,83.19,83.17,83.19,35876.0,75.4555,75.4736,75.4555,75.4736,35876.0
2022-04-04 14:30:00,83.19,83.19,83.17,83.17,197890.0,75.4736,75.4736,75.4555,75.4555,197890.0
2022-04-04 14:40:00,83.18,83.19,83.17,83.18,97724.0,75.4645,75.4736,75.4555,75.4645,97724.0
2022-04-04 14:50:00,83.19,83.19,83.17,83.18,85399.0,75.4736,75.4736,75.4555,75.4645,85399.0
2022-04-04 15:00:00,83.18,83.19,83.18,83.19,90316.0,75.4645,75.4736,75.4645,75.4736,90316.0
2022-04-04 15:10:00,83.18,83.19,83.17,83.17,90265.0,75.4645,75.4736,75.4555,75.4555,90265.0
2022-04-04 15:20:00,83.18,83.18,83.17,83.18,130107.0,75.4645,75.4645,75.4555,75.4645,130107.0
2022-04-04 15:30:00,83.18,83.18,83.17,83.18,255769.0,75.4645,75.4645,75.4555,75.4645,255769.0
2022-04-04 15:40:00,83.18,83.19,83.17,83.19,47626.0,75.4645,75.4736,75.4555,75.4736,47626.0
2022-04-04 15:50:00,83.19,83.2,83.18,83.19,721707.0,75.4736,75.4827,75.4645,75.4736,721707.0
2022-04-05 09:30:00,83.14,83.14,83.12,83.13,272348.0,75.4282,75.4282,75.4101,75.4192,272348.0
2022-04-05 09:40:00,83.13,83.13,83.12,83.13,44267.0,75.4192,75.4192,75.4101,75.4192,44267.0
2022-04-05 09:50:00,83.12,83.13,83.12,83.12,94697.0,75.4101,75.4192,75.4101,75.4101,94697.0
2022-04-05 10:00:00,83.12,83.13,83.11,83.11,39910.0,75.4101,75.4192,75.401,75.401,39910.0
2022-04-05 10:10:00,83.11,83.12,83.08,83.09,125496.0,75.401,75.4101,75.3738,75.3829,125496.0
2022-04-05 10:20:00,83.09,83.09,83.06,83.08,62029.0,75.3829,75.3829,75.3557,75.3738,62029.0
2022-04-05 10:30:00,83.07,83.08,83.05,83.05,89996.0,75.3647,75.3738,75.3466,75.3466,89996.0
2022-04-05 10:40:00,83.06,83.06,83.02,83.04,554140.0,75.3557,75.3557,75.3194,75.3375,554140.0
2022-04-05 10:50:00,83.04,83.05,83.03,83.04,85350.0,75.3375,75.3466,75.3285,75.3375,85350.0
2022-04-05 11:00:00,83.04,83.04,83.02,83.03,56299.0,75.3375,75.3375,75.3194,75.3285,56299.0
2022-04-05 11:10:00,83.02,83.03,83.02,83.03,97700.0,75.3194,75.3285,75.3194,75.3285,97700.0
2022-04-05 11:20:00,83.02,83.04,83.02,83.04,41076.0,75.3194,75.3375,75.3194,75.3375,41076.0
2022-04-05 11:30:00,83.04,83.04,83.03,83.03,36464.0,75.3375,75.3375,75.3285,75.3285,36464.0
2022-04-05 11:40:00,83.04,83.04,83.02,83.02,81673.0,75.3375,75.3375,75.3194,75.3194,81673.0
2022-04-05 11:50:00,83.03,83.04,83.02,83.04,66561.0,75.3285,75.3375,75.3194,75.3375,66561.0
2022-04-05 12:00:00,83.03,83.04,83.02,83.03,127716.0,75.3285,75.3375,75.3194,75.3285,127716.0
2022-04-05 12:10:00,83.04,83.04,83.03,83.04,304721.0,75.3375,75.3375,75.3285,75.3375,304721.0
2022-04-05 12:20:00,83.04,83.04,83.03,83.03,55582.0,75.3375,75.3375,75.3285,75.3285,55582.0
2022-04-05 12:30:00,83.04,83.06,83.03,83.05,317498.0,75.3375,75.3557,75.3285,75.3466,317498.0
2022-04-05 12:40:00,83.06,83.06,83.04,83.05,92544.0,75.3557,75.3557,75.3375,75.3466,92544.0
2022-04-05 12:50:00,83.05,83.05,83.04,83.05,193598.0,75.3466,75.3466,75.3375,75.3466,193598.0
2022-04-05 13:00:00,83.05,83.05,83.04,83.05,8418.0,75.3466,75.3466,75.3375,75.3466,8418.0
2022-04-05 13:10:00,83.05,83.05,83.04,83.05,63978.0,75.3466,75.3466,75.3375,75.3466,63978.0
2022-04-05 13:20:00,83.05,83.06,83.04,83.05,47004.0,75.3466,75.3557,75.3375,75.3466,47004.0
2022-04-05 13:30:00,83.06,83.06,83.05,83.05,31348.0,75.3557,75.3557,75.3466,75.3466,31348.0
2022-04-05 13:40:00,83.06,83.06,83.05,83.05,113593.0,75.3557,75.3557,75.3466,75.3466,113593.0
2022-04-05 13:50:00,83.05,83.06,83.05,83.05,128610.0,75.3466,75.3557,75.3466,75.3466,128610.0
2022-04-05 14:00:00,83.05,83.06,83.05,83.06,117993.0,75.3466,75.3557,75.3466,75.3557,117993.0
2022-04-05 14:10:00,83.06,83.06,83.04,83.05,49781.0,75.3557,75.3557,75.3375,75.3466,49781.0
2022-04-05 14:20:00,83.05,83.05,83.04,83.05,23248.0,75.3466,75.3466,75.3375,75.3466,23248.0
2022-04-05 14:30:00,83.04,83.06,83.04,83.06,115874.0,75.3375,75.3557,75.3375,75.3557,115874.0
2022-04-05 14:40:00,83.05,83.06,83.04,83.05,34845.0,75.3466,75.3557,75.3375,75.3466,34845.0
2022-04-05 14:50:00,83.06,83.06,83.05,83.06,20294.0,75.3557,75.3557,75.3466,75.3557,20294.0
2022-04-05 15:00:00,83.06,83.06,83.05,83.06,58123.0,75.3557,75.3557,75.3466,75.3557,58123.0
2022-04-05 15:10:00,83.06,83.06,83.05,83.06,59911.0,75.3557,75.3557,75.3466,75.3557,59911.0
2022-04-05 15:20:00,83.06,83.06,83.05,83.06,103249.0,75.3557,75.3557,75.3466,75.3557,103249.0
2022-04-05 15:30:00,83.06,83.06,83.05,83.06,165718.0,75.3557,75.3557,75.3466,75.3557,165718.0
2022-04-05 15:40:00,83.06,83.07,83.05,83.05,116579.0,75.3557,75.3647,75.3466,75.3466,116579.0
2022-04-05 15:50:00,83.05,83.06,83.04,83.05,264680.0,75.3466,75.3557,75.3375,75.3466,264680.0
2022-04-06 09:30:00,83.0,83.01,83.0,83.01,180596.0,75.3012,75.3103,75.3012,75.3103,180596.0
2022-04-06 09:40:00,83.01,83.01,82.99,83.01,372703.0,75.3103,75.3103,75.2922,75.3103,372703.0
2022-04-06 09:50:00,83.01,83.03,83.0,83.03,108434.0,75.3103,75.3285,75.3012,75.3285,108434.0
2022-04-06 10:00:00,83.03,83.06,83.02,83.04,73681.0,75.3285,75.3557,75.3194,75.3375,73681.0
2022-04-06 10:10:00,83.04,83.04,83.02,83.04,145430.0,75.3375,75.3375,75.3194,75.3375,145430.0
2022-04-06 10:20:00,83.03,83.05,83.03,83.03,72600.0,75.3285,75.3466,75.3285,75.3285,72600.0
2022-04-06 10:30:00,83.04,83.04,83.01,83.03,50882.0,75.3375,75.3375,75.3103,75.3285,50882.0
2022-04-06 10:40:00,83.03,83.05,83.02,83.05,43233.0,75.3285,75.3466,75.3194,75.3466,43233.0
2022-04-06 10:50:00,83.04,83.05,83.03,83.03,35671.0,75.3375,75.3466,75.3285,75.3285,35671.0
2022-04-06 11:00:00,83.03,83.06,83.03,83.05,132443.0,75.3285,75.3557,75.3285,75.3466,132443.0
2022-04-06 11:10:00,83.06,83.07,83.05,83.06,43976.0,75.3557,75.3647,75.3466,75.3557,43976.0
2022-04-06 11:20:00,83.06,83.07,83.06,83.06,26549.0,75.3557,75.3647,75.3557,75.3557,26549.0
2022-04-06 11:30:00,83.06,83.09,83.06,83.09,70644.0,75.3557,75.3829,75.3557,75.3829,70644.0
2022-04-06 11:40:00,83.09,83.1,83.08,83.09,48926.0,75.3829,75.392,75.3738,75.3829,48926.0
2022-04-06 11:50:00,83.09,83.1,83.08,83.09,93755.0,75.3829,75.392,75.3738,75.3829,93755.0
2022-04-06 12:00:00,83.09,83.09,83.08,83.08,157713.0,75.3829,75.3829,75.3738,75.3738,157713.0
2022-04-06 12:10:00,83.08,83.09,83.08,83.08,161229.0,75.3738,75.3829,75.3738,75.3738,161229.0
2022-04-06 12:20:00,83.08,83.1,83.08,83.1,37276.0,75.3738,75.392,75.3738,75.392,37276.0
2022-04-06 12:30:00,83.09,83.1,83.09,83.09,92233.0,75.3829,75.392,75.3829,75.3829,92233.0
2022-04-06 12:40:00,83.09,83.11,83.08,83.09,114703.0,75.3829,75.401,75.3738,75.3829,114703.0
2022-04-06 12:50:00,83.09,83.1,83.08,83.09,67313.0,75.3829,75.392,75.3738,75.3829,67313.0
2022-04-06 13:00:00,83.09,83.1,83.08,83.08,40970.0,75.3829,75.392,75.3738,75.3738,40970.0
2022-04-06 13:10:00,83.09,83.09,83.07,83.09,62208.0,75.3829,75.3829,75.3647,75.3829,62208.0
2022-04-06 13:20:00,83.08,83.09,83.08,83.09,638544.0,75.3738,75.3829,75.3738,75.3829,638544.0
2022-04-06 13:30:00,83.09,83.1,83.08,83.09,300077.0,75.3829,75.392,75.3738,75.3829,300077.0
2022-04-06 13:40:00,83.09,83.1,83.09,83.09,658062.0,75.3829,75.392,75.3829,75.3829,658062.0
2022-04-06 13:50:00,83.09,83.1,83.09,83.09,616402.0,75.3829,75.392,75.3829,75.3829,616402.0
2022-04-06 14:00:00,83.09,83.19,83.06,83.06,728577.0,75.3829,75.4736,75.3557,75.3557,728577.0
2022-04-06 14:10:00,83.06,83.07,83.03,83.03,180747.0,75.3557,75.3647,75.3285,75.3285,180747.0
2022-04-06 14:20:00,83.04,83.05,83.03,83.05,319455.0,75.3375,75.3466,75.3285,75.3466,319455.0
2022-04-06 14:30:00,83.05,83.06,83.02,83.03,108477.0,75.3466,75.3557,75.3194,75.3285,108477.0
2022-04-06 14:40:00,83.03,83.07,83.02,83.06,328919.0,75.3285,75.3647,75.3194,75.3557,328919.0
2022-04-06 14:50:00,83.06,83.09,83.05,83.08,85385.0,75.3557,75.3829,75.3466,75.3738,85385.0
2022-04-06 15:00:00,83.08,83.08,83.07,83.08,82974.0,75.3738,75.3738,75.3647,75.3738,82974.0
2022-04-06 15:10:00,83.08,83.08,83.07,83.07,70291.0,75.3738,75.3738,75.3647,75.3647,70291.0
2022-04-06 15:20:00,83.07,83.09,83.07,83.08,111878.0,75.3647,75.3829,75.3647,75.3738,111878.0
2022-04-06 15:30:00,83.08,83.09,83.08,83.08,47450.0,75.3738,75.3829,75.3738,75.3738,47450.0
2022-04-06 15:40:00,83.09,83.09,83.08,83.09,61606.0,75.3829,75.3829,75.3738,75.3829,61606.0
2022-04-06 15:50:00,83.09,83.1,83.08,83.09,411885.0,75.3829,75.392,75.3738,75.3829,411885.0
2022-04-07 09:30:00,83.16,83.16,83.14,83.14,143536.0,75.4464,75.4464,75.4282,75.4282,143536.0
2022-04-07 09:40:00,83.14,83.16,83.14,83.15,66169.0,75.4282,75.4464,75.4282,75.4373,66169.0
2022-04-07 09:50:00,83.16,83.19,83.15,83.18,62732.0,75.4464,75.4736,75.4373,75.4645,62732.0
2022-04-07 10:00:00,83.19,83.2,83.18,83.19,53142.0,75.4736,75.4827,75.4645,75.4736,53142.0
2022-04-07 10:10:00,83.19,83.2,83.18,83.19,36603.0,75.4736,75.4827,75.4645,75.4736,36603.0
2022-04-07 10:20:00,83.2,83.2,83.18,83.19,99860.0,75.4827,75.4827,75.4645,75.4736,99860.0
2022-04-07 10:30:00,83.18,83.2,83.18,83.2,280075.0,75.4645,75.4827,75.4645,75.4827,280075.0
2022-04-07 10:40:00,83.2,83.21,83.16,83.17,186129.0,75.4827,75.4918,75.4464,75.4555,186129.0
2022-04-07 10:50:00,83.17,83.18,83.16,83.17,173128.0,75.4555,75.4645,75.4464,75.4555,173128.0
2022-04-07 11:00:00,83.17,83.17,83.15,83.16,136750.0,75.4555,75.4555,75.4373,75.4464,136750.0
2022-04-07 11:10:00,83.16,83.16,83.14,83.15,77854.0,75.4464,75.4464,75.4282,75.4373,77854.0
2022-04-07 11:20:00,83.15,83.17,83.14,83.17,225940.0,75.4373,75.4555,75.4282,75.4555,225940.0
2022-04-07 11:30:00,83.17,83.17,83.16,83.16,398855.0,75.4555,75.4555,75.4464,75.4464,398855.0
2022-04-07 11:40:00,83.16,83.18,83.16,83.17,40159.0,75.4464,75.4645,75.4464,75.4555,40159.0
2022-04-07 11:50:00,83.18,83.18,83.15,83.15,131800.0,75.4645,75.4645,75.4373,75.4373,131800.0
2022-04-07 12:00:00,83.15,83.16,83.14,83.15,125247.0,75.4373,75.4464,75.4282,75.4373,125247.0
2022-04-07 12:10:00,83.15,83.16,83.14,83.16,128291.0,75.4373,75.4464,75.4282,75.4464,128291.0
2022-04-07 12:20:00,83.16,83.16,83.14,83.15,186611.0,75.4464,75.4464,75.4282,75.4373,186611.0
2022-04-07 12:30:00,83.15,83.15,83.14,83.14,232275.0,75.4373,75.4373,75.4282,75.4282,232275.0
2022-04-07 12:40:00,83.14,83.15,83.14,83.15,109542.0,75.4282,75.4373,75.4282,75.4373,109542.0
2022-04-07 12:50:00,83.15,83.15,83.14,83.14,20965.0,75.4373,75.4373,75.4282,75.4282,20965.0
2022-04-07 13:00:00,83.15,83.15,83.14,83.15,81297.0,75.4373,75.4373,75.4282,75.4373,81297.0
2022-04-07 13:10:00,83.15,83.16,83.14,83.15,98957.0,75.4373,75.4464,75.4282,75.4373,98957.0
2022-04-07 13:20:00,83.15,83.16,83.15,83.16,19204.0,75.4373,75.4464,75.4373,75.4464,19204.0
2022-04-07 13:30:00,83.16,83.16,83.15,83.16,42655.0,75.4464,75.4464,75.4373,75.4464,42655.0
2022-04-07 13:40:00,83.16,83.16,83.15,83.16,100287.0,75.4464,75.4464,75.4373,75.4464,100287.0
2022-04-07 13:50:00,83.16,83.16,83.14,83.15,225103.0,75.4464,75.4464,75.4282,75.4373,225103.0
2022-04-07 14:00:00,83.15,83.15,83.14,83.15,100993.0,75.4373,75.4373,75.4282,75.4373,100993.0
2022-04-07 14:10:00,83.15,83.15,83.13,83.13,68776.0,75.4373,75.4373,75.4192,75.4192,68776.0
2022-04-07 14:20:00,83.14,83.14,83.13,83.13,85596.0,75.4282,75.4282,75.4192,75.4192,85596.0
2022-04-07 14:30:00,83.14,83.14,83.12,83.13,76131.0,75.4282,75.4282,75.4101,75.4192,76131.0
2022-04-07 14:40:00,83.14,83.14,83.13,83.14,28050.0,75.4282,75.4282,75.4192,75.4282,28050.0
2022-04-07 14:50:00,83.14,83.15,83.13,83.15,52941.0,75.4282,75.4373,75.4192,75.4373,52941.0
2022-04-07 15:00:00,83.14,83.15,83.13,83.14,69266.0,75.4282,75.4373,75.4192,75.4282,69266.0
2022-04-07 15:10:00,83.14,83.14,83.13,83.14,152387.0,75.4282,75.4282,75.4192,75.4282,152387.0
2022-04-07 15:20:00,83.13,83.14,83.13,83.13,73140.0,75.4192,75.4282,75.4192,75.4192,73140.0
2022-04-07 15:30:00,83.13,83.15,83.13,83.15,842180.0,75.4192,75.4373,75.4192,75.4373,842180.0
2022-04-07 15:40:00,83.15,83.16,83.15,83.15,171550.0,75.4373,75.4464,75.4373,75.4373,171550.0
2022-04-07 15:50:00,83.16,83.16,83.15,83.16,440285.0,75.4464,75.4464,75.4373,75.4464,440285.0
2022-04-08 09:30:00,83.05,83.07,83.04,83.06,126668.0,75.3466,75.3647,75.3375,75.3557,126668.0
2022-04-08 09:40:00,83.06,83.07,83.06,83.06,15482.0,75.3557,75.3647,75.3557,75.3557,15482.0
2022-04-08 09:50:00,83.07,83.11,83.06,83.09,111697.0,75.3647,75.401,75.3557,75.3829,111697.0
2022-04-08 10:00:00,83.09,83.11,83.09,83.11,229370.0,75.3829,75.401,75.3829,75.401,229370.0
2022-04-08 10:10:00,83.11,83.11,83.1,83.11,41582.0,75.401,75.401,75.392,75.401,41582.0
2022-04-08 10:20:00,83.11,83.11,83.09,83.09,123531.0,75.401,75.401,75.3829,75.3829,123531.0
2022-04-08 10:30:00,83.09,83.1,83.08,83.09,102109.0,75.3829,75.392,75.3738,75.3829,102109.0
2022-04-08 10:40:00,83.09,83.11,83.08,83.1,86247.0,75.3829,75.401,75.3738,75.392,86247.0
2022-04-08 10:50:00,83.1,83.12,83.1,83.11,250404.0,75.392,75.4101,75.392,75.401,250404.0
2022-04-08 11:00:00,83.1,83.12,83.1,83.11,176744.0,75.392,75.4101,75.392,75.401,176744.0
2022-04-08 11:10:00,83.11,83.11,83.1,83.1,90001.0,75.401,75.401,75.392,75.392,90001.0
2022-04-08 11:20:00,83.1,83.11,83.09,83.09,56232.0,75.392,75.401,75.3829,75.3829,56232.0
2022-04-08 11:30:00,83.09,83.1,83.09,83.09,151705.0,75.3829,75.392,75.3829,75.3829,151705.0
2022-04-08 11:40:00,83.1,83.1,83.09,83.09,17075.0,75.392,75.392,75.3829,75.3829,17075.0
2022-04-08 11:50:00,83.09,83.1,83.09,83.1,87493.0,75.3829,75.392,75.3829,75.392,87493.0
2022-04-08 12:00:00,83.1,83.1,83.09,83.1,41300.0,75.392,75.392,75.3829,75.392,41300.0
2022-04-08 12:10:00,83.1,83.1,83.09,83.1,30247.0,75.392,75.392,75.3829,75.392,30247.0
2022-04-08 12:20:00,83.09,83.1,83.09,83.1,25573.0,75.3829,75.392,75.3829,75.392,25573.0
2022-04-08 12:30:00,83.09,83.1,83.09,83.09,31983.0,75.3829,75.392,75.3829,75.3829,31983.0
2022-04-08 12:40:00,83.09,83.1,83.09,83.09,59866.0,75.3829,75.392,75.3829,75.3829,59866.0
2022-04-08 12:50:00,83.09,83.1,83.08,83.09,121331.0,75.3829,75.392,75.3738,75.3829,121331.0
2022-04-08 13:00:00,83.08,83.09,83.08,83.09,36671.0,75.3738,75.3829,75.3738,75.3829,36671.0
2022-04-08 13:10:00,83.09,83.09,83.08,83.09,59793.0,75.3829,75.3829,75.3738,75.3829,59793.0
2022-04-08 13:20:00,83.08,83.09,83.08,83.08,32422.0,75.3738,75.3829,75.3738,75.3738,32422.0
2022-04-08 13:30:00,83.09,83.09,83.08,83.09,52004.0,75.3829,75.3829,75.3738,75.3829,52004.0
2022-04-08 13:40:00,83.09,83.09,83.08,83.09,60766.0,75.3829,75.3829,75.3738,75.3829,60766.0
2022-04-08 13:50:00,83.09,83.09,83.08,83.09,40988.0,75.3829,75.3829,75.3738,75.3829,40988.0
2022-04-08 14:00:00,83.08,83.09,83.08,83.08,68373.0,75.3738,75.3829,75.3738,75.3738,68373.0
2022-04-08 14:10:00,83.09,83.09,83.07,83.08,59869.0,75.3829,75.3829,75.3647,75.3738,59869.0
2022-04-08 14:20:00,83.08,83.09,83.07,83.09,121145.0,75.3738,75.3829,75.3647,75.3829,121145.0
2022-04-08 14:30:00,83.09,83.09,83.07,83.07,116671.0,75.3829,75.3829,75.3647,75.3647,116671.0
2022-04-08 14:40:00,83.07,83.08,83.06,83.06,222717.0,75.3647,75.3738,75.3557,75.3557,222717.0
2022-04-08 14:50:00,83.07,83.07,83.06,83.06,83712.0,75.3647,75.3647,75.3557,75.3557,83712.0
2022-04-08 15:00:00,83.06,83.07,83.05,83.06,167442.0,75.3557,75.3647,75.3466,75.3557,167442.0
2022-04-08 15:10:00,83.06,83.07,83.05,83.06,141578.0,75.3557,75.3647,75.3466,75.3557,141578.0
2022-04-08 15:20:00,83.06,83.06,83.05,83.06,103649.0,75.3557,75.3557,75.3466,75.3557,103649.0
2022-04-08 15:30:00,83.06,83.07,83.05,83.06,161431.0,75.3557,75.3647,75.3466,75.3557,161431.0
2022-04-08 15:40:00,83.06,83.07,83.06,83.06,191662.0,75.3557,75.3647,75.3557,75.3557,191662.0
2022-04-08 15:50:00,83.06,83.07,83.06,83.06,242552.0,75.3557,75.3647,75.3557,75.3557,242552.0
2022-04-11 09:30:00,83.03,83.04,83.02,83.04,383092.0,75.3285,75.3375,75.3194,75.3375,383092.0
2022-04-11 09:40:00,83.04,83.04,83.03,83.04,271596.0,75.3375,75.3375,75.3285,75.3375,271596.0
2022-04-11 09:50:00,83.04,83.04,83.02,83.03,473349.0,75.3375,75.3375,75.3194,75.3285,473349.0
2022-04-11 10:00:00,83.03,83.04,83.02,83.03,114320.0,75.3285,75.3375,75.3194,75.3285,114320.0
2022-04-11 10:10:00,83.04,83.04,83.03,83.03,96894.0,75.3375,75.3375,75.3285,75.3285,96894.0
2022-04-11 10:20:00,83.04,83.06,83.03,83.06,63145.0,75.3375,75.3557,75.3285,75.3557,63145.0
2022-04-11 10:30:00,83.06,83.06,83.05,83.05,38481.0,75.3557,75.3557,75.3466,75.3466,38481.0
2022-04-11 10:40:00,83.06,83.06,83.05,83.06,27793.0,75.3557,75.3557,75.3466,75.3557,27793.0
2022-04-11 10:50:00,83.06,83.07,83.05,83.06,203105.0,75.3557,75.3647,75.3466,75.3557,203105.0
2022-04-11 11:00:00,83.06,83.08,83.06,83.07,37400.0,75.3557,75.3738,75.3557,75.3647,37400.0
2022-04-11 11:10:00,83.07,83.08,83.07,83.08,538444.0,75.3647,75.3738,75.3647,75.3738,538444.0
2022-04-11 11:20:00,83.08,83.11,83.07,83.1,72606.0,75.3738,75.401,75.3647,75.392,72606.0
2022-04-11 11:30:00,83.1,83.11,83.09,83.09,192369.0,75.392,75.401,75.3829,75.3829,192369.0
2022-04-11 11:40:00,83.09,83.1,83.08,83.08,38157.0,75.3829,75.392,75.3738,75.3738,38157.0
2022-04-11 11:50:00,83.09,83.09,83.07,83.09,99047.0,75.3829,75.3829,75.3647,75.3829,99047.0
2022-04-11 12:00:00,83.08,83.09,83.08,83.09,28482.0,75.3738,75.3829,75.3738,75.3829,28482.0
2022-04-11 12:10:00,83.09,83.1,83.09,83.1,23502.0,75.3829,75.392,75.3829,75.392,23502.0
2022-04-11 12:20:00,83.09,83.1,83.09,83.1,26694.0,75.3829,75.392,75.3829,75.392,26694.0
2022-04-11 12:30:00,83.1,83.1,83.09,83.1,35551.0,75.392,75.392,75.3829,75.392,35551.0
2022-04-11 12:40:00,83.1,83.1,83.09,83.1,49339.0,75.392,75.392,75.3829,75.392,49339.0
2022-04-11 12:50:00,83.09,83.1,83.09,83.09,63493.0,75.3829,75.392,75.3829,75.3829,63493.0
2022-04-11 13:00:00,83.09,83.1,83.08,83.09,32536.0,75.3829,75.392,75.3738,75.3829,32536.0
2022-04-11 13:10:00,83.09,83.09,83.08,83.09,18195.0,75.3829,75.3829,75.3738,75.3829,18195.0
2022-04-11 13:20:00,83.09,83.09,83.08,83.09,64823.0,75.3829,75.3829,75.3738,75.3829,64823.0
2022-04-11 13:30:00,83.09,83.09,83.08,83.09,62653.0,75.3829,75.3829,75.3738,75.3829,62653.0
2022-04-11 13:40:00,83.09,83.1,83.08,83.09,67543.0,75.3829,75.392,75.3738,75.3829,67543.0
2022-04-11 13:50:00,83.09,83.1,83.08,83.09,113805.0,75.3829,75.392,75.3738,75.3829,113805.0
2022-04-11 14:00:00,83.09,83.09,83.08,83.09,101639.0,75.3829,75.3829,75.3738,75.3829,101639.0
2022-04-11 14:10:00,83.09,83.09,83.08,83.09,134270.0,75.3829,75.3829,75.3738,75.3829,134270.0
2022-04-11 14:20:00,83.09,83.09,83.08,83.09,34029.0,75.3829,75.3829,75.3738,75.3829,34029.0
2022-04-11 14:30:00,83.09,83.09,83.08,83.08,34959.0,75.3829,75.3829,75.3738,75.3738,34959.0
2022-04-11 14:40:00,83.08,83.09,83.08,83.09,845541.0,75.3738,75.3829,75.3738,75.3829,845541.0
2022-04-11 14:50:00,83.09,83.09,83.08,83.09,60238.0,75.3829,75.3829,75.3738,75.3829,60238.0
2022-04-11 15:00:00,83.08,83.09,83.08,83.09,46640.0,75.3738,75.3829,75.3738,75.3829,46640.0
2022-04-11 15:10:00,83.08,83.09,83.08,83.09,115413.0,75.3738,75.3829,75.3738,75.3829,115413.0
2022-04-11 15:20:00,83.09,83.09,83.08,83.08,121105.0,75.3829,75.3829,75.3738,75.3738,121105.0
2022-04-11 15:30:00,83.09,83.09,83.08,83.09,356596.0,75.3829,75.3829,75.3738,75.3829,356596.0
2022-04-11 15:40:00,83.08,83.09,83.07,83.07,292743.0,75.3738,75.3829,75.3647,75.3647,292743.0
2022-04-11 15:50:00,83.07,83.09,83.07,83.08,844826.0,75.3647,75.3829,75.3647,75.3738,844826.0
2022-04-12 09:30:00,83.21,83.23,83.2,83.2,585504.0,75.4918,75.5099,75.4827,75.4827,585504.0
2022-04-12 09:40:00,83.2,83.22,83.19,83.22,172417.0,75.4827,75.5008,75.4736,75.5008,172417.0
2022-04-12 09:50:00,83.21,83.22,83.2,83.2,538912.0,75.4918,75.5008,75.4827,75.4827,538912.0
2022-04-12 10:00:00,83.2,83.22,83.2,83.21,34403.0,75.4827,75.5008,75.4827,75.4918,34403.0
2022-04-12 10:10:00,83.21,83.22,83.21,83.21,49190.0,75.4918,75.5008,75.4918,75.4918,49190.0
2022-04-12 10:20:00,83.22,83.22,83.2,83.21,288964.0,75.5008,75.5008,75.4827,75.4918,288964.0
2022-04-12 10:30:00,83.22,83.22,83.21,83.22,32174.0,75.5008,75.5008,75.4918,75.5008,32174.0
2022-04-12 10:40:00,83.22,83.22,83.21,83.22,23391.0,75.5008,75.5008,75.4918,75.5008,23391.0
2022-04-12 10:50:00,83.22,83.23,83.21,83.23,66862.0,75.5008,75.5099,75.4918,75.5099,66862.0
2022-04-12 11:00:00,83.23,83.23,83.22,83.23,47474.0,75.5099,75.5099,75.5008,75.5099,47474.0
2022-04-12 11:10:00,83.23,83.24,83.22,83.24,104549.0,75.5099,75.519,75.5008,75.519,104549.0
2022-04-12 11:20:00,83.24,83.24,83.23,83.24,43602.0,75.519,75.519,75.5099,75.519,43602.0
2022-04-12 11:30:00,83.24,83.24,83.23,83.23,26235.0,75.519,75.519,75.5099,75.5099,26235.0
2022-04-12 11:40:00,83.24,83.24,83.23,83.23,101023.0,75.519,75.519,75.5099,75.5099,101023.0
2022-04-12 11:50:00,83.23,83.24,83.23,83.24,36635.0,75.5099,75.519,75.5099,75.519,36635.0
2022-04-12 12:00:00,83.24,83.24,83.23,83.24,55570.0,75.519,75.519,75.5099,75.519,55570.0
2022-04-12 12:10:00,83.24,83.29,83.23,83.29,93536.0,75.519,75.5643,75.5099,75.5643,93536.0
2022-04-12 12:20:00,83.29,83.31,83.28,83.29,56101.0,75.5643,75.5825,75.5553,75.5643,56101.0
2022-04-12 12:30:00,83.29,83.3,83.28,83.28,274356.0,75.5643,75.5734,75.5553,75.5553,274356.0
2022-04-12 12:40:00,83.29,83.29,83.27,83.28,23301.0,75.5643,75.5643,75.5462,75.5553,23301.0
2022-04-12 12:50:00,83.28,83.29,83.27,83.28,48986.0,75.5553,75.5643,75.5462,75.5553,48986.0
2022-04-12 13:00:00,83.28,83.29,83.25,83.26,241677.0,75.5553,75.5643,75.528,75.5371,241677.0
2022-04-12 13:10:00,83.25,83.27,83.25,83.27,61792.0,75.528,75.5462,75.528,75.5462,61792.0
2022-04-12 13:20:00,83.27,83.28,83.26,83.28,50527.0,75.5462,75.5553,75.5371,75.5553,50527.0
2022-04-12 13:30:00,83.28,83.29,83.27,83.28,58063.0,75.5553,75.5643,75.5462,75.5553,58063.0
2022-04-12 13:40:00,83.28,83.3,83.27,83.29,130886.0,75.5553,75.5734,75.5462,75.5643,130886.0
2022-04-12 13:50:00,83.3,83.3,83.27,83.27,65456.0,75.5734,75.5734,75.5462,75.5462,65456.0
2022-04-12 14:00:00,83.28,83.29,83.27,83.29,24523.0,75.5553,75.5643,75.5462,75.5643,24523.0
2022-04-12 14:10:00,83.28,83.29,83.27,83.28,31434.0,75.5553,75.5643,75.5462,75.5553,31434.0
2022-04-12 14:20:00,83.28,83.29,83.27,83.29,27362.0,75.5553,75.5643,75.5462,75.5643,27362.0
2022-04-12 14:30:00,83.28,83.29,83.27,83.28,99208.0,75.5553,75.5643,75.5462,75.5553,99208.0
2022-04-12 14:40:00,83.27,83.28,83.26,83.27,57816.0,75.5462,75.5553,75.5371,75.5462,57816.0
2022-04-12 14:50:00,83.27,83.28,83.26,83.28,51873.0,75.5462,75.5553,75.5371,75.5553,51873.0
2022-04-12 15:00:00,83.28,83.29,83.27,83.29,66153.0,75.5553,75.5643,75.5462,75.5643,66153.0
2022-04-12 15:10:00,83.29,83.3,83.28,83.28,163659.0,75.5643,75.5734,75.5553,75.5553,163659.0
2022-04-12 15:20:00,83.29,83.29,83.28,83.29,106502.0,75.5643,75.5643,75.5553,75.5643,106502.0
2022-04-12 15:30:00,83.29,83.3,83.28,83.3,158646.0,75.5643,75.5734,75.5553,75.5734,158646.0
2022-04-12 15:40:00,83.3,83.3,83.29,83.29,80307.0,75.5734,75.5734,75.5643,75.5643,80307.0
2022-04-12 15:50:00,83.3,83.3,83.28,83.29,681197.0,75.5734,75.5734,75.5553,75.5643,681197.0
2022-04-13 09:30:00,83.36,83.39,83.36,83.39,151459.0,75.6278,75.6551,75.6278,75.6551,151459.0
2022-04-13 09:40:00,83.39,83.42,83.38,83.41,182706.0,75.6551,75.6823,75.646,75.6732,182706.0
2022-04-13 09:50:00,83.41,83.41,83.38,83.39,120597.0,75.6732,75.6732,75.646,75.6551,120597.0
2022-04-13 10:00:00,83.38,83.39,83.36,83.38,157809.0,75.646,75.6551,75.6278,75.646,157809.0
2022-04-13 10:10:00,83.39,83.46,83.38,83.43,305433.0,75.6551,75.7186,75.646,75.6913,305433.0
2022-04-13 10:20:00,83.43,83.44,83.41,83.42,122563.0,75.6913,75.7004,75.6732,75.6823,122563.0
2022-04-13 10:30:00,83.42,83.43,83.39,83.4,177616.0,75.6823,75.6913,75.6551,75.6641,177616.0
2022-04-13 10:40:00,83.4,83.41,83.39,83.4,56140.0,75.6641,75.6732,75.6551,75.6641,56140.0
2022-04-13 10:50:00,83.4,83.41,83.39,83.4,77192.0,75.6641,75.6732,75.6551,75.6641,77192.0
2022-04-13 11:00:00,83.41,83.42,83.4,83.41,34082.0,75.6732,75.6823,75.6641,75.6732,34082.0
2022-04-13 11:10:00,83.4,83.41,83.39,83.39,44616.0,75.6641,75.6732,75.6551,75.6551,44616.0
2022-04-13 11:20:00,83.39,83.39,83.38,83.39,26520.0,75.6551,75.6551,75.646,75.6551,26520.0
2022-04-13 11:30:00,83.39,83.39,83.37,83.39,44176.0,75.6551,75.6551,75.6369,75.6551,44176.0
2022-04-13 11:40:00,83.39,83.4,83.38,83.39,75899.0,75.6551,75.6641,75.646,75.6551,75899.0
2022-04-13 11:50:00,83.4,83.41,83.39,83.4,51009.0,75.6641,75.6732,75.6551,75.6641,51009.0
2022-04-13 12:00:00,83.41,83.42,83.4,83.41,33341.0,75.6732,75.6823,75.6641,75.6732,33341.0
2022-04-13 12:10:00,83.41,83.42,83.4,83.4,20196.0,75.6732,75.6823,75.6641,75.6641,20196.0
2022-04-13 12:20:00,83.41,83.41,83.4,83.4,41172.0,75.6732,75.6732,75.6641,75.6641,41172.0
2022-04-13 12:30:00,83.4,83.41,83.39,83.39,51850.0,75.6641,75.6732,75.6551,75.6551,51850.0
2022-04-13 12:40:00,83.39,83.4,83.39,83.39,42365.0,75.6551,75.6641,75.6551,75.6551,42365.0
2022-04-13 12:50:00,83.39,83.39,83.37,83.38,45695.0,75.6551,75.6551,75.6369,75.646,45695.0
2022-04-13 13:00:00,83.38,83.39,83.37,83.39,150543.0,75.646,75.6551,75.6369,75.6551,150543.0
2022-04-13 13:10:00,83.38,83.39,83.37,83.37,17780.0,75.646,75.6551,75.6369,75.6369,17780.0
2022-04-13 13:20:00,83.37,83.38,83.36,83.37,63951.0,75.6369,75.646,75.6278,75.6369,63951.0
2022-04-13 13:30:00,83.37,83.37,83.36,83.36,24637.0,75.6369,75.6369,75.6278,75.6278,24637.0
2022-04-13 13:40:00,83.36,83.37,83.34,83.34,32930.0,75.6278,75.6369,75.6097,75.6097,32930.0
2022-04-13 13:50:00,83.34,83.35,83.33,83.33,91468.0,75.6097,75.6188,75.6006,75.6006,91468.0
2022-04-13 14:00:00,83.33,83.35,83.33,83.34,197001.0,75.6006,75.6188,75.6006,75.6097,197001.0
2022-04-13 14:10:00,83.34,83.35,83.34,83.34,115587.0,75.6097,75.6188,75.6097,75.6097,115587.0
2022-04-13 14:20:00,83.35,83.36,83.34,83.36,29335.0,75.6188,75.6278,75.6097,75.6278,29335.0
2022-04-13 14:30:00,83.36,83.36,83.35,83.36,76111.0,75.6278,75.6278,75.6188,75.6278,76111.0
2022-04-13 14:40:00,83.35,83.37,83.35,83.36,78158.0,75.6188,75.6369,75.6188,75.6278,78158.0
2022-04-13 14:50:00,83.37,83.37,83.34,83.35,42625.0,75.6369,75.6369,75.6097,75.6188,42625.0
2022-04-13 15:00:00,83.36,83.36,83.34,83.34,28578.0,75.6278,75.6278,75.6097,75.6097,28578.0
2022-04-13 15:10:00,83.34,83.35,83.33,83.33,31129.0,75.6097,75.6188,75.6006,75.6006,31129.0
2022-04-13 15:20:00,83.34,83.34,83.32,83.32,150280.0,75.6097,75.6097,75.5916,75.5916,150280.0
2022-04-13 15:30:00,83.32,83.34,83.32,83.34,117963.0,75.5916,75.6097,75.5916,75.6097,117963.0
2022-04-13 15:40:00,83.33,83.34,83.3,83.31,140877.0,75.6006,75.6097,75.5734,75.5825,140877.0
2022-04-13 15:50:00,83.31,83.33,83.31,83.33,703547.0,75.5825,75.6006,75.5825,75.6006,703547.0
2022-04-14 09:30:00,83.26,83.28,83.26,83.27,95284.0,75.5371,75.5553,75.5371,75.5462,95284.0
2022-04-14 09:40:00,83.27,83.27,83.25,83.25,28837.0,75.5462,75.5462,75.528,75.528,28837.0
2022-04-14 09:50:00,83.25,83.25,83.23,83.25,121762.0,75.528,75.528,75.5099,75.528,121762.0
2022-04-14 10:00:00,83.25,83.25,83.2,83.2,98094.0,75.528,75.528,75.4827,75.4827,98094.0
2022-04-14 10:10:00,83.2,83.24,83.2,83.24,126177.0,75.4827,75.519,75.4827,75.519,126177.0
2022-04-14 10:20:00,83.23,83.25,83.22,83.23,112553.0,75.5099,75.528,75.5008,75.5099,112553.0
2022-04-14 10:30:00,83.22,83.23,83.21,83.22,56502.0,75.5008,75.5099,75.4918,75.5008,56502.0
2022-04-14 10:40:00,83.23,83.25,83.22,83.24,45134.0,75.5099,75.528,75.5008,75.519,45134.0
2022-04-14 10:50:00,83.24,83.24,83.22,83.23,170919.0,75.519,75.519,75.5008,75.5099,170919.0
2022-04-14 11:00:00,83.23,83.24,83.21,83.22,79265.0,75.5099,75.519,75.4918,75.5008,79265.0
2022-04-14 11:10:00,83.22,83.22,83.19,83.2,104248.0,75.5008,75.5008,75.4736,75.4827,104248.0
2022-04-14 11:20:00,83.2,83.2,83.16,83.19,186263.0,75.4827,75.4827,75.4464,75.4736,186263.0
2022-04-14 11:30:00,83.19,83.2,83.16,83.16,139736.0,75.4736,75.4827,75.4464,75.4464,139736.0
2022-04-14 11:40:00,83.17,83.2,83.16,83.2,132692.0,75.4555,75.4827,75.4464,75.4827,132692.0
2022-04-14 11:50:00,83.2,83.21,83.19,83.2,65038.0,75.4827,75.4918,75.4736,75.4827,65038.0
2022-04-14 12:00:00,83.21,83.22,83.2,83.22,80518.0,75.4918,75.5008,75.4827,75.5008,80518.0
2022-04-14 12:10:00,83.22,83.23,83.21,83.23,47292.0,75.5008,75.5099,75.4918,75.5099,47292.0
2022-04-14 12:20:00,83.22,83.23,83.21,83.22,63675.0,75.5008,75.5099,75.4918,75.5008,63675.0
2022-04-14 12:30:00,83.22,83.23,83.21,83.21,33316.0,75.5008,75.5099,75.4918,75.4918,33316.0
2022-04-14 12:40:00,83.22,83.22,83.21,83.21,43819.0,75.5008,75.5008,75.4918,75.4918,43819.0
2022-04-14 12:50:00,83.21,83.22,83.2,83.22,57008.0,75.4918,75.5008,75.4827,75.5008,57008.0
2022-04-14 13:00:00,83.22,83.23,83.2,83.2,81309.0,75.5008,75.5099,75.4827,75.4827,81309.0
2022-04-14 13:10:00,83.2,83.21,83.19,83.2,39341.0,75.4827,75.4918,75.4736,75.4827,39341.0
2022-04-14 13:20:00,83.2,83.2,83.18,83.2,96848.0,75.4827,75.4827,75.4645,75.4827,96848.0
2022-04-14 13:30:00,83.2,83.2,83.19,83.19,27626.0,75.4827,75.4827,75.4736,75.4736,27626.0
2022-04-14 13:40:00,83.19,83.2,83.19,83.19,57012.0,75.4736,75.4827,75.4736,75.4736,57012.0
2022-04-14 13:50:00,83.19,83.19,83.18,83.19,33171.0,75.4736,75.4736,75.4645,75.4736,33171.0
2022-04-14 14:00:00,83.19,83.2,83.18,83.2,242465.0,75.4736,75.4827,75.4645,75.4827,242465.0
2022-04-14 14:10:00,83.19,83.2,83.19,83.2,251265.0,75.4736,75.4827,75.4736,75.4827,251265.0
2022-04-14 14:20:00,83.2,83.2,83.19,83.2,51697.0,75.4827,75.4827,75.4736,75.4827,51697.0
2022-04-14 14:30:00,83.19,83.2,83.19,83.2,164832.0,75.4736,75.4827,75.4736,75.4827,164832.0
2022-04-14 14:40:00,83.2,83.2,83.19,83.2,28752.0,75.4827,75.4827,75.4736,75.4827,28752.0
2022-04-14 14:50:00,83.19,83.2,83.19,83.19,52634.0,75.4736,75.4827,75.4736,75.4736,52634.0
2022-04-14 15:00:00,83.2,83.2,83.19,83.2,145753.0,75.4827,75.4827,75.4736,75.4827,145753.0
2022-04-14 15:10:00,83.19,83.2,83.19,83.2,49902.0,75.4736,75.4827,75.4736,75.4827,49902.0
2022-04-14 15:20:00,83.2,83.2,83.19,83.2,163632.0,75.4827,75.4827,75.4736,75.4827,163632.0
2022-04-14 15:30:00,83.2,83.2,83.19,83.2,60564.0,75.4827,75.4827,75.4736,75.4827,60564.0
2022-04-14 15:40:00,83.2,83.2,83.19,83.2,42351.0,75.4827,75.4827,75.4736,75.4827,42351.0
2022-04-14 15:50:00,83.2,83.2,83.19,83.19,268347.0,75.4827,75.4827,75.4736,75.4736,268347.0
2022-04-18 09:30:00,83.2,83.2,83.18,83.19,266282.0,75.4827,75.4827,75.4645,75.4736,266282.0
2022-04-18 09:40:00,83.19,83.19,83.17,83.17,148551.0,75.4736,75.4736,75.4555,75.4555,148551.0
2022-04-18 09:50:00,83.17,83.19,83.17,83.18,104224.0,75.4555,75.4736,75.4555,75.4645,104224.0
2022-04-18 10:00:00,83.18,83.19,83.17,83.19,256074.0,75.4645,75.4736,75.4555,75.4736,256074.0
2022-04-18 10:10:00,83.19,83.2,83.18,83.2,39163.0,75.4736,75.4827,75.4645,75.4827,39163.0
2022-04-18 10:20:00,83.2,83.2,83.19,83.19,21711.0,75.4827,75.4827,75.4736,75.4736,21711.0
2022-04-18 10:30:00,83.2,83.2,83.19,83.2,13795.0,75.4827,75.4827,75.4736,75.4827,13795.0
2022-04-18 10:40:00,83.19,83.2,83.19,83.19,33112.0,75.4736,75.4827,75.4736,75.4736,33112.0
2022-04-18 10:50:00,83.19,83.2,83.18,83.19,53382.0,75.4736,75.4827,75.4645,75.4736,53382.0
2022-04-18 11:00:00,83.19,83.19,83.17,83.17,132878.0,75.4736,75.4736,75.4555,75.4555,132878.0
2022-04-18 11:10:00,83.17,83.18,83.16,83.17,105400.0,75.4555,75.4645,75.4464,75.4555,105400.0
2022-04-18 11:20:00,83.17,83.19,83.17,83.19,94728.0,75.4555,75.4736,75.4555,75.4736,94728.0
2022-04-18 11:30:00,83.19,83.19,83.18,83.18,416429.0,75.4736,75.4736,75.4645,75.4645,416429.0
2022-04-18 11:40:00,83.19,83.2,83.18,83.19,60527.0,75.4736,75.4827,75.4645,75.4736,60527.0
2022-04-18 11:50:00,83.2,83.2,83.19,83.19,21457.0,75.4827,75.4827,75.4736,75.4736,21457.0
2022-04-18 12:00:00,83.19,83.2,83.18,83.18,36730.0,75.4736,75.4827,75.4645,75.4645,36730.0
2022-04-18 12:10:00,83.18,83.19,83.18,83.18,22489.0,75.4645,75.4736,75.4645,75.4645,22489.0
2022-04-18 12:20:00,83.18,83.19,83.17,83.18,16545.0,75.4645,75.4736,75.4555,75.4645,16545.0
2022-04-18 12:30:00,83.17,83.18,83.17,83.17,17234.0,75.4555,75.4645,75.4555,75.4555,17234.0
2022-04-18 12:40:00,83.18,83.19,83.17,83.19,87679.0,75.4645,75.4736,75.4555,75.4736,87679.0
2022-04-18 12:50:00,83.18,83.19,83.18,83.18,39185.0,75.4645,75.4736,75.4645,75.4645,39185.0
2022-04-18 13:00:00,83.18,83.19,83.18,83.19,56845.0,75.4645,75.4736,75.4645,75.4736,56845.0
2022-04-18 13:10:00,83.19,83.19,83.18,83.19,18403.0,75.4736,75.4736,75.4645,75.4736,18403.0
2022-04-18 13:20:00,83.19,83.19,83.18,83.19,40032.0,75.4736,75.4736,75.4645,75.4736,40032.0
2022-04-18 13:30:00,83.18,83.19,83.18,83.19,41566.0,75.4645,75.4736,75.4645,75.4736,41566.0
2022-04-18 13:40:00,83.19,83.19,83.18,83.18,211989.0,75.4736,75.4736,75.4645,75.4645,211989.0
2022-04-18 13:50:00,83.18,83.18,83.17,83.17,73768.0,75.4645,75.4645,75.4555,75.4555,73768.0
2022-04-18 14:00:00,83.17,83.18,83.17,83.17,101573.0,75.4555,75.4645,75.4555,75.4555,101573.0
2022-04-18 14:10:00,83.18,83.18,83.17,83.18,60775.0,75.4645,75.4645,75.4555,75.4645,60775.0
2022-04-18 14:20:00,83.17,83.18,83.17,83.18,114113.0,75.4555,75.4645,75.4555,75.4645,114113.0
2022-04-18 14:30:00,83.18,83.21,83.17,83.21,295545.0,75.4645,75.4918,75.4555,75.4918,295545.0
2022-04-18 14:40:00,83.2,83.21,83.19,83.2,73887.0,75.4827,75.4918,75.4736,75.4827,73887.0
2022-04-18 14:50:00,83.2,83.2,83.18,83.18,110379.0,75.4827,75.4827,75.4645,75.4645,110379.0
2022-04-18 15:00:00,83.19,83.2,83.18,83.19,87666.0,75.4736,75.4827,75.4645,75.4736,87666.0
2022-04-18 15:10:00,83.19,83.2,83.19,83.2,57251.0,75.4736,75.4827,75.4736,75.4827,57251.0
2022-04-18 15:20:00,83.2,83.21,83.19,83.2,84940.0,75.4827,75.4918,75.4736,75.4827,84940.0
2022-04-18 15:30:00,83.19,83.21,83.19,83.2,121756.0,75.4736,75.4918,75.4736,75.4827,121756.0
2022-04-18 15:40:00,83.2,83.21,83.18,83.19,80611.0,75.4827,75.4918,75.4645,75.4736,80611.0
2022-04-18 15:50:00,83.19,83.19,83.18,83.18,243100.0,75.4736,75.4736,75.4645,75.4645,243100.0
2022-04-19 09:30:00,83.08,83.09,83.06,83.07,481165.0,75.3738,75.3829,75.3557,75.3647,481165.0
2022-04-19 09:40:00,83.08,83.09,83.07,83.08,126216.0,75.3738,75.3829,75.3647,75.3738,126216.0
2022-04-19 09:50:00,83.08,83.09,83.06,83.07,45932.0,75.3738,75.3829,75.3557,75.3647,45932.0
2022-04-19 10:00:00,83.06,83.07,83.06,83.07,66340.0,75.3557,75.3647,75.3557,75.3647,66340.0
2022-04-19 10:10:00,83.07,83.08,83.06,83.07,66020.0,75.3647,75.3738,75.3557,75.3647,66020.0
2022-04-19 10:20:00,83.08,83.09,83.07,83.08,37326.0,75.3738,75.3829,75.3647,75.3738,37326.0
2022-04-19 10:30:00,83.08,83.09,83.07,83.07,84385.0,75.3738,75.3829,75.3647,75.3647,84385.0
2022-04-19 10:40:00,83.07,83.08,83.06,83.08,44924.0,75.3647,75.3738,75.3557,75.3738,44924.0
2022-04-19 10:50:00,83.08,83.09,83.07,83.08,26236.0,75.3738,75.3829,75.3647,75.3738,26236.0
2022-04-19 11:00:00,83.09,83.09,83.08,83.08,13851.0,75.3829,75.3829,75.3738,75.3738,13851.0
2022-04-19 11:10:00,83.09,83.1,83.08,83.1,110440.0,75.3829,75.392,75.3738,75.392,110440.0
2022-04-19 11:20:00,83.1,83.11,83.1,83.11,10948.0,75.392,75.401,75.392,75.401,10948.0
2022-04-19 11:30:00,83.11,83.11,83.09,83.1,203148.0,75.401,75.401,75.3829,75.392,203148.0
2022-04-19 11:40:00,83.09,83.1,83.08,83.09,80600.0,75.3829,75.392,75.3738,75.3829,80600.0
2022-04-19 11:50:00,83.09,83.1,83.08,83.09,58216.0,75.3829,75.392,75.3738,75.3829,58216.0
2022-04-19 12:00:00,83.09,83.1,83.08,83.08,20702.0,75.3829,75.392,75.3738,75.3738,20702.0
2022-04-19 12:10:00,83.09,83.09,83.08,83.08,311364.0,75.3829,75.3829,75.3738,75.3738,311364.0
2022-04-19 12:20:00,83.08,83.09,83.06,83.06,20590.0,75.3738,75.3829,75.3557,75.3557,20590.0
2022-04-19 12:30:00,83.06,83.07,83.05,83.07,655396.0,75.3557,75.3647,75.3466,75.3647,655396.0
2022-04-19 12:40:00,83.06,83.07,83.06,83.06,148667.0,75.3557,75.3647,75.3557,75.3557,148667.0
2022-04-19 12:50:00,83.07,83.08,83.06,83.08,28925.0,75.3647,75.3738,75.3557,75.3738,28925.0
2022-04-19 13:00:00,83.07,83.08,83.07,83.07,60448.0,75.3647,75.3738,75.3647,75.3647,60448.0
2022-04-19 13:10:00,83.07,83.08,83.07,83.07,30593.0,75.3647,75.3738,75.3647,75.3647,30593.0
2022-04-19 13:20:00,83.07,83.08,83.07,83.07,136458.0,75.3647,75.3738,75.3647,75.3647,136458.0
2022-04-19 13:30:00,83.08,83.08,83.06,83.06,43743.0,75.3738,75.3738,75.3557,75.3557,43743.0
2022-04-19 13:40:00,83.06,83.07,83.05,83.06,46085.0,75.3557,75.3647,75.3466,75.3557,46085.0
2022-04-19 13:50:00,83.06,83.06,83.05,83.06,57198.0,75.3557,75.3557,75.3466,75.3557,57198.0
2022-04-19 14:00:00,83.06,83.06,83.05,83.05,63208.0,75.3557,75.3557,75.3466,75.3466,63208.0
2022-04-19 14:10:00,83.05,83.06,83.03,83.03,108295.0,75.3466,75.3557,75.3285,75.3285,108295.0
2022-04-19 14:20:00,83.03,83.04,83.0,83.02,380958.0,75.3285,75.3375,75.3012,75.3194,380958.0
2022-04-19 14:30:00,83.02,83.03,83.01,83.02,97993.0,75.3194,75.3285,75.3103,75.3194,97993.0
2022-04-19 14:40:00,83.03,83.03,83.01,83.02,634369.0,75.3285,75.3285,75.3103,75.3194,634369.0
2022-04-19 14:50:00,83.02,83.03,83.01,83.02,60286.0,75.3194,75.3285,75.3103,75.3194,60286.0
2022-04-19 15:00:00,83.02,83.03,83.01,83.02,170441.0,75.3194,75.3285,75.3103,75.3194,170441.0
2022-04-19 15:10:00,83.02,83.02,83.01,83.02,36997.0,75.3194,75.3194,75.3103,75.3194,36997.0
2022-04-19 15:20:00,83.02,83.02,83.0,83.0,52385.0,75.3194,75.3194,75.3012,75.3012,52385.0
2022-04-19 15:30:00,83.0,83.01,82.97,82.98,321529.0,75.3012,75.3103,75.274,75.2831,321529.0
2022-04-19 15:40:00,82.98,82.99,82.97,82.98,60486.0,75.2831,75.2922,75.274,75.2831,60486.0
2022-04-19 15:50:00,82.98,82.98,82.97,82.98,372792.0,75.2831,75.2831,75.274,75.2831,372792.0
2022-04-20 09:30:00,83.0,83.0,82.98,82.98,137676.0,75.3012,75.3012,75.2831,75.2831,137676.0
2022-04-20 09:40:00,82.98,83.0,82.98,83.0,35664.0,75.2831,75.3012,75.2831,75.3012,35664.0
2022-04-20 09:50:00,82.99,83.0,82.99,83.0,154158.0,75.2922,75.3012,75.2922,75.3012,154158.0
2022-04-20 10:00:00,83.0,83.02,82.99,83.02,180030.0,75.3012,75.3194,75.2922,75.3194,180030.0
2022-04-20 10:10:00,83.02,83.03,83.01,83.02,147986.0,75.3194,75.3285,75.3103,75.3194,147986.0
2022-04-20 10:20:00,83.02,83.04,83.01,83.02,74386.0,75.3194,75.3375,75.3103,75.3194,74386.0
2022-04-20 10:30:00,83.03,83.03,83.0,83.01,290347.0,75.3285,75.3285,75.3012,75.3103,290347.0
2022-04-20 10:40:00,83.01,83.02,83.0,83.01,281059.0,75.3103,75.3194,75.3012,75.3103,281059.0
2022-04-20 10:50:00,83.01,83.03,83.01,83.03,83306.0,75.3103,75.3285,75.3103,75.3285,83306.0
2022-04-20 11:00:00,83.03,83.03,83.02,83.02,269742.0,75.3285,75.3285,75.3194,75.3194,269742.0
2022-04-20 11:10:00,83.02,83.03,83.01,83.02,110775.0,75.3194,75.3285,75.3103,75.3194,110775.0
2022-04-20 11:20:00,83.01,83.02,83.01,83.01,66931.0,75.3103,75.3194,75.3103,75.3103,66931.0
2022-04-20 11:30:00,83.01,83.02,83.01,83.02,25527.0,75.3103,75.3194,75.3103,75.3194,25527.0
2022-04-20 11:40:00,83.01,83.02,83.01,83.02,24433.0,75.3103,75.3194,75.3103,75.3194,24433.0
2022-04-20 11:50:00,83.02,83.03,83.01,83.03,55159.0,75.3194,75.3285,75.3103,75.3285,55159.0
2022-04-20 12:00:00,83.03,83.03,83.02,83.02,23199.0,75.3285,75.3285,75.3194,75.3194,23199.0
2022-04-20 12:10:00,83.02,83.03,83.02,83.03,20845.0,75.3194,75.3285,75.3194,75.3285,20845.0
2022-04-20 12:20:00,83.02,83.03,83.01,83.02,78814.0,75.3194,75.3285,75.3103,75.3194,78814.0
2022-04-20 12:30:00,83.02,83.02,83.01,83.02,32889.0,75.3194,75.3194,75.3103,75.3194,32889.0
2022-04-20 12:40:00,83.01,83.02,83.01,83.02,46751.0,75.3103,75.3194,75.3103,75.3194,46751.0
2022-04-20 12:50:00,83.02,83.02,83.0,83.01,19749.0,75.3194,75.3194,75.3012,75.3103,19749.0
2022-04-20 13:00:00,83.01,83.03,83.0,83.03,154679.0,75.3103,75.3285,75.3012,75.3285,154679.0
2022-04-20 13:10:00,83.02,83.04,83.01,83.03,169321.0,75.3194,75.3375,75.3103,75.3285,169321.0
2022-04-20 13:20:00,83.04,83.05,83.03,83.03,46486.0,75.3375,75.3466,75.3285,75.3285,46486.0
2022-04-20 13:30:00,83.04,83.04,83.02,83.04,38931.0,75.3375,75.3375,75.3194,75.3375,38931.0
2022-04-20 13:40:00,83.04,83.05,83.03,83.04,168482.0,75.3375,75.3466,75.3285,75.3375,168482.0
2022-04-20 13:50:00,83.03,83.04,83.03,83.04,28776.0,75.3285,75.3375,75.3285,75.3375,28776.0
2022-04-20 14:00:00,83.04,83.05,83.03,83.04,94309.0,75.3375,75.3466,75.3285,75.3375,94309.0
2022-04-20 14:10:00,83.03,83.04,83.03,83.03,79037.0,75.3285,75.3375,75.3285,75.3285,79037.0
2022-04-20 14:20:00,83.03,83.04,83.02,83.03,58712.0,75.3285,75.3375,75.3194,75.3285,58712.0
2022-04-20 14:30:00,83.03,83.04,83.03,83.04,98847.0,75.3285,75.3375,75.3285,75.3375,98847.0
2022-04-20 14:40:00,83.04,83.04,83.01,83.04,126565.0,75.3375,75.3375,75.3103,75.3375,126565.0
2022-04-20 14:50:00,83.04,83.04,83.02,83.04,43621.0,75.3375,75.3375,75.3194,75.3375,43621.0
2022-04-20 15:00:00,83.04,83.04,83.03,83.04,24944.0,75.3375,75.3375,75.3285,75.3375,24944.0
2022-04-20 15:10:00,83.03,83.04,83.03,83.03,51894.0,75.3285,75.3375,75.3285,75.3285,51894.0
2022-04-20 15:20:00,83.03,83.04,83.03,83.04,152078.0,75.3285,75.3375,75.3285,75.3375,152078.0
2022-04-20 15:30:00,83.04,83.04,83.03,83.04,53409.0,75.3375,75.3375,75.3285,75.3375,53409.0
2022-04-20 15:40:00,83.03,83.04,83.02,83.04,229175.0,75.3285,75.3375,75.3194,75.3375,229175.0
2022-04-20 15:50:00,83.04,83.05,83.02,83.04,1350449.0,75.3375,75.3466,75.3194,75.3375,1350449.0
2022-04-21 09:30:00,82.95,82.95,82.92,82.92,213429.0,75.2559,75.2559,75.2287,75.2287,213429.0
2022-04-21 09:40:00,82.93,82.93,82.9,82.91,169391.0,75.2377,75.2377,75.2105,75.2196,169391.0
2022-04-21 09:50:00,82.91,82.92,82.89,82.89,88430.0,75.2196,75.2287,75.2014,75.2014,88430.0
2022-04-21 10:00:00,82.9,82.92,82.89,82.9,60569.0,75.2105,75.2287,75.2014,75.2105,60569.0
2022-04-21 10:10:00,82.9,82.91,82.89,82.91,44077.0,75.2105,75.2196,75.2014,75.2196,44077.0
2022-04-21 10:20:00,82.91,82.92,82.9,82.92,113114.0,75.2196,75.2287,75.2105,75.2287,113114.0
2022-04-21 10:30:00,82.92,82.93,82.91,82.91,177200.0,75.2287,75.2377,75.2196,75.2196,177200.0
2022-04-21 10:40:00,82.91,82.92,82.91,82.92,83395.0,75.2196,75.2287,75.2196,75.2287,83395.0
2022-04-21 10:50:00,82.92,82.92,82.9,82.92,72065.0,75.2287,75.2287,75.2105,75.2287,72065.0
2022-04-21 11:00:00,82.92,82.92,82.91,82.92,31357.0,75.2287,75.2287,75.2196,75.2287,31357.0
2022-04-21 11:10:00,82.92,82.92,82.91,82.92,60793.0,75.2287,75.2287,75.2196,75.2287,60793.0
2022-04-21 11:20:00,82.91,82.92,82.91,82.92,36131.0,75.2196,75.2287,75.2196,75.2287,36131.0
2022-04-21 11:30:00,82.92,82.92,82.85,82.87,342001.0,75.2287,75.2287,75.1651,75.1833,342001.0
2022-04-21 11:40:00,82.87,82.87,82.84,82.86,355662.0,75.1833,75.1833,75.1561,75.1742,355662.0
2022-04-21 11:50:00,82.86,82.87,82.85,82.87,150000.0,75.1742,75.1833,75.1651,75.1833,150000.0
2022-04-21 12:00:00,82.87,82.87,82.85,82.87,59983.0,75.1833,75.1833,75.1651,75.1833,59983.0
2022-04-21 12:10:00,82.86,82.87,82.85,82.85,67199.0,75.1742,75.1833,75.1651,75.1651,67199.0
2022-04-21 12:20:00,82.86,82.86,82.83,82.84,86747.0,75.1742,75.1742,75.147,75.1561,86747.0
2022-04-21 12:30:00,82.84,82.87,82.84,82.87,97904.0,75.1561,75.1833,75.1561,75.1833,97904.0
2022-04-21 12:40:00,82.87,82.88,82.86,82.87,53242.0,75.1833,75.1924,75.1742,75.1833,53242.0
2022-04-21 12:50:00,82.87,82.88,82.84,82.84,72265.0,75.1833,75.1924,75.1561,75.1561,72265.0
2022-04-21 13:00:00,82.85,82.86,82.84,82.86,79240.0,75.1651,75.1742,75.1561,75.1742,79240.0
2022-04-21 13:10:00,82.86,82.87,82.81,82.86,168151.0,75.1742,75.1833,75.1289,75.1742,168151.0
2022-04-21 13:20:00,82.86,82.86,82.84,82.86,60202.0,75.1742,75.1742,75.1561,75.1742,60202.0
2022-04-21 13:30:00,82.86,82.87,82.84,82.87,113434.0,75.1742,75.1833,75.1561,75.1833,113434.0
2022-04-21 13:40:00,82.87,82.89,82.86,82.89,65338.0,75.1833,75.2014,75.1742,75.2014,65338.0
2022-04-21 13:50:00,82.88,82.91,82.88,82.91,166405.0,75.1924,75.2196,75.1924,75.2196,166405.0
2022-04-21 14:00:00,82.9,82.91,82.88,82.89,122907.0,75.2105,75.2196,75.1924,75.2014,122907.0
2022-04-21 14:10:00,82.88,82.89,82.85,82.86,135127.0,75.1924,75.2014,75.1651,75.1742,135127.0
2022-04-21 14:20:00,82.86,82.86,82.84,82.84,66137.0,75.1742,75.1742,75.1561,75.1561,66137.0
2022-04-21 14:30:00,82.84,82.86,82.84,82.86,117595.0,75.1561,75.1742,75.1561,75.1742,117595.0
2022-04-21 14:40:00,82.86,82.88,82.85,82.88,114982.0,75.1742,75.1924,75.1651,75.1924,114982.0
2022-04-21 14:50:00,82.88,82.89,82.87,82.88,236825.0,75.1924,75.2014,75.1833,75.1924,236825.0
2022-04-21 15:00:00,82.88,82.9,82.87,82.89,175574.0,75.1924,75.2105,75.1833,75.2014,175574.0
2022-04-21 15:10:00,82.9,82.91,82.89,82.91,168806.0,75.2105,75.2196,75.2014,75.2196,168806.0
2022-04-21 15:20:00,82.91,82.91,82.9,82.91,139466.0,75.2196,75.2196,75.2105,75.2196,139466.0
2022-04-21 15:30:00,82.91,82.92,82.9,82.92,195204.0,75.2196,75.2287,75.2105,75.2287,195204.0
2022-04-21 15:40:00,82.92,82.93,82.91,82.93,222376.0,75.2287,75.2377,75.2196,75.2377,222376.0
2022-04-21 15:50:00,82.92,82.93,82.9,82.91,633093.0,75.2287,75.2377,75.2105,75.2196,633093.0
2022-04-22 09:30:00,82.76,82.78,82.76,82.78,123924.0,75.0835,75.1016,75.0835,75.1016,123924.0
2022-04-22 09:40:00,82.78,82.82,82.77,82.8,144115.0,75.1016,75.1379,75.0926,75.1198,144115.0
2022-04-22 09:50:00,82.79,82.83,82.79,82.82,269158.0,75.1107,75.147,75.1107,75.1379,269158.0
2022-04-22 10:00:00,82.82,82.85,82.81,82.84,128868.0,75.1379,75.1651,75.1289,75.1561,128868.0
2022-04-22 10:10:00,82.84,82.88,82.83,82.88,190282.0,75.1561,75.1924,75.147,75.1924,190282.0
2022-04-22 10:20:00,82.88,82.89,82.86,82.87,93183.0,75.1924,75.2014,75.1742,75.1833,93183.0
2022-04-22 10:30:00,82.87,82.88,82.85,82.86,128863.0,75.1833,75.1924,75.1651,75.1742,128863.0
2022-04-22 10:40:00,82.86,82.86,82.85,82.86,43379.0,75.1742,75.1742,75.1651,75.1742,43379.0
2022-04-22 10:50:00,82.86,82.88,82.85,82.88,68725.0,75.1742,75.1924,75.1651,75.1924,68725.0
2022-04-22 11:00:00,82.87,82.88,82.85,82.85,233511.0,75.1833,75.1924,75.1651,75.1651,233511.0
2022-04-22 11:10:00,82.85,82.86,82.83,82.83,242826.0,75.1651,75.1742,75.147,75.147,242826.0
2022-04-22 11:20:00,82.84,82.85,82.83,82.84,88740.0,75.1561,75.1651,75.147,75.1561,88740.0
2022-04-22 11:30:00,82.84,82.85,82.83,82.84,39530.0,75.1561,75.1651,75.147,75.1561,39530.0
2022-04-22 11:40:00,82.85,82.86,82.84,82.84,45804.0,75.1651,75.1742,75.1561,75.1561,45804.0
2022-04-22 11:50:00,82.85,82.86,82.84,82.85,20177.0,75.1651,75.1742,75.1561,75.1651,20177.0
2022-04-22 12:00:00,82.86,82.87,82.85,82.86,77304.0,75.1742,75.1833,75.1651,75.1742,77304.0
2022-04-22 12:10:00,82.87,82.87,82.85,82.85,92453.0,75.1833,75.1833,75.1651,75.1651,92453.0
2022-04-22 12:20:00,82.86,82.86,82.85,82.86,30559.0,75.1742,75.1742,75.1651,75.1742,30559.0
2022-04-22 12:30:00,82.86,82.86,82.85,82.86,99719.0,75.1742,75.1742,75.1651,75.1742,99719.0
2022-04-22 12:40:00,82.86,82.86,82.85,82.85,40361.0,75.1742,75.1742,75.1651,75.1651,40361.0
2022-04-22 12:50:00,82.85,82.86,82.85,82.86,61440.0,75.1651,75.1742,75.1651,75.1742,61440.0
2022-04-22 13:00:00,82.86,82.88,82.86,82.88,206100.0,75.1742,75.1924,75.1742,75.1924,206100.0
2022-04-22 13:10:00,82.88,82.88,82.86,82.87,77081.0,75.1924,75.1924,75.1742,75.1833,77081.0
2022-04-22 13:20:00,82.87,82.87,82.86,82.86,126643.0,75.1833,75.1833,75.1742,75.1742,126643.0
2022-04-22 13:30:00,82.87,82.87,82.86,82.86,228161.0,75.1833,75.1833,75.1742,75.1742,228161.0
2022-04-22 13:40:00,82.86,82.87,82.86,82.87,52918.0,75.1742,75.1833,75.1742,75.1833,52918.0
2022-04-22 13:50:00,82.87,82.87,82.86,82.86,56283.0,75.1833,75.1833,75.1742,75.1742,56283.0
2022-04-22 14:00:00,82.86,82.87,82.85,82.86,239927.0,75.1742,75.1833,75.1651,75.1742,239927.0
2022-04-22 14:10:00,82.85,82.86,82.85,82.86,54932.0,75.1651,75.1742,75.1651,75.1742,54932.0
2022-04-22 14:20:00,82.85,82.87,82.85,82.86,159983.0,75.1651,75.1833,75.1651,75.1742,159983.0
2022-04-22 14:30:00,82.87,82.87,82.86,82.87,70622.0,75.1833,75.1833,75.1742,75.1833,70622.0
2022-04-22 14:40:00,82.87,82.88,82.86,82.86,132895.0,75.1833,75.1924,75.1742,75.1742,132895.0
2022-04-22 14:50:00,82.87,82.87,82.86,82.87,63704.0,75.1833,75.1833,75.1742,75.1833,63704.0
2022-04-22 15:00:00,82.86,82.87,82.86,82.86,50168.0,75.1742,75.1833,75.1742,75.1742,50168.0
2022-04-22 15:10:00,82.86,82.92,82.86,82.91,107219.0,75.1742,75.2287,75.1742,75.2196,107219.0
2022-04-22 15:20:00,82.91,82.92,82.89,82.9,217987.0,75.2196,75.2287,75.2014,75.2105,217987.0
2022-04-22 15:30:00,82.9,82.91,82.89,82.91,57285.0,75.2105,75.2196,75.2014,75.2196,57285.0
2022-04-22 15:40:00,82.9,82.91,82.88,82.89,150646.0,75.2105,75.2196,75.1924,75.2014,150646.0
2022-04-22 15:50:00,82.89,82.9,82.87,82.9,294412.0,75.2014,75.2105,75.1833,75.2105,294412.0
2022-04-25 09:30:00,83.05,83.07,83.04,83.06,211147.0,75.3466,75.3647,75.3375,75.3557,211147.0
2022-04-25 09:40:00,83.06,83.08,83.06,83.08,158377.0,75.3557,75.3738,75.3557,75.3738,158377.0
2022-04-25 09:50:00,83.07,83.08,83.06,83.08,167056.0,75.3647,75.3738,75.3557,75.3738,167056.0
2022-04-25 10:00:00,83.08,83.1,83.07,83.1,94026.0,75.3738,75.392,75.3647,75.392,94026.0
2022-04-25 10:10:00,83.1,83.13,83.09,83.11,383696.0,75.392,75.4192,75.3829,75.401,383696.0
2022-04-25 10:20:00,83.11,83.11,83.09,83.09,319500.0,75.401,75.401,75.3829,75.3829,319500.0
2022-04-25 10:30:00,83.09,83.1,83.09,83.09,55498.0,75.3829,75.392,75.3829,75.3829,55498.0
2022-04-25 10:40:00,83.09,83.1,83.08,83.09,286765.0,75.3829,75.392,75.3738,75.3829,286765.0
2022-04-25 10:50:00,83.09,83.13,83.09,83.13,81363.0,75.3829,75.4192,75.3829,75.4192,81363.0
2022-04-25 11:00:00,83.13,83.14,83.11,83.13,347325.0,75.4192,75.4282,75.401,75.4192,347325.0
2022-04-25 11:10:00,83.13,83.16,83.13,83.16,134042.0,75.4192,75.4464,75.4192,75.4464,134042.0
2022-04-25 11:20:00,83.15,83.16,83.13,83.14,63839.0,75.4373,75.4464,75.4192,75.4282,63839.0
2022-04-25 11:30:00,83.13,83.14,83.13,83.14,30439.0,75.4192,75.4282,75.4192,75.4282,30439.0
2022-04-25 11:40:00,83.13,83.14,83.13,83.13,52763.0,75.4192,75.4282,75.4192,75.4192,52763.0
2022-04-25 11:50:00,83.13,83.14,83.11,83.12,101774.0,75.4192,75.4282,75.401,75.4101,101774.0
2022-04-25 12:00:00,83.12,83.13,83.11,83.12,66036.0,75.4101,75.4192,75.401,75.4101,66036.0
2022-04-25 12:10:00,83.12,83.12,83.09,83.09,104573.0,75.4101,75.4101,75.3829,75.3829,104573.0
2022-04-25 12:20:00,83.09,83.1,83.08,83.08,33339.0,75.3829,75.392,75.3738,75.3738,33339.0
2022-04-25 12:30:00,83.09,83.1,83.07,83.08,49450.0,75.3829,75.392,75.3647,75.3738,49450.0
2022-04-25 12:40:00,83.08,83.09,83.07,83.08,51961.0,75.3738,75.3829,75.3647,75.3738,51961.0
2022-04-25 12:50:00,83.09,83.09,83.08,83.09,42232.0,75.3829,75.3829,75.3738,75.3829,42232.0
2022-04-25 13:00:00,83.09,83.09,83.07,83.08,53080.0,75.3829,75.3829,75.3647,75.3738,53080.0
2022-04-25 13:10:00,83.08,83.08,83.06,83.06,47945.0,75.3738,75.3738,75.3557,75.3557,47945.0
2022-04-25 13:20:00,83.07,83.07,83.06,83.07,62215.0,75.3647,75.3647,75.3557,75.3647,62215.0
2022-04-25 13:30:00,83.06,83.08,83.06,83.08,128804.0,75.3557,75.3738,75.3557,75.3738,128804.0
2022-04-25 13:40:00,83.08,83.08,83.07,83.08,118241.0,75.3738,75.3738,75.3647,75.3738,118241.0
2022-04-25 13:50:00,83.07,83.08,83.07,83.08,102052.0,75.3647,75.3738,75.3647,75.3738,102052.0
2022-04-25 14:00:00,83.08,83.08,83.06,83.06,82898.0,75.3738,75.3738,75.3557,75.3557,82898.0
2022-04-25 14:10:00,83.06,83.07,83.04,83.05,112372.0,75.3557,75.3647,75.3375,75.3466,112372.0
2022-04-25 14:20:00,83.05,83.05,83.04,83.05,27830.0,75.3466,75.3466,75.3375,75.3466,27830.0
2022-04-25 14:30:00,83.04,83.05,83.04,83.05,30451.0,75.3375,75.3466,75.3375,75.3466,30451.0
2022-04-25 14:40:00,83.05,83.05,83.01,83.01,134411.0,75.3466,75.3466,75.3103,75.3103,134411.0
2022-04-25 14:50:00,83.01,83.02,82.99,83.0,273700.0,75.3103,75.3194,75.2922,75.3012,273700.0
2022-04-25 15:00:00,83.01,83.03,83.0,83.02,144240.0,75.3103,75.3285,75.3012,75.3194,144240.0
2022-04-25 15:10:00,83.03,83.03,83.02,83.02,72155.0,75.3285,75.3285,75.3194,75.3194,72155.0
2022-04-25 15:20:00,83.03,83.03,83.01,83.03,124144.0,75.3285,75.3285,75.3103,75.3285,124144.0
2022-04-25 15:30:00,83.02,83.03,83.0,83.01,48079.0,75.3194,75.3285,75.3012,75.3103,48079.0
2022-04-25 15:40:00,83.01,83.01,82.99,83.0,381862.0,75.3103,75.3103,75.2922,75.3012,381862.0
2022-04-25 15:50:00,83.0,83.01,82.99,83.0,709469.0,75.3012,75.3103,75.2922,75.3012,709469.0
2022-04-26 09:30:00,83.14,83.14,83.13,83.14,66132.0,75.4282,75.4282,75.4192,75.4282,66132.0
2022-04-26 09:40:00,83.14,83.16,83.13,83.14,72207.0,75.4282,75.4464,75.4192,75.4282,72207.0
2022-04-26 09:50:00,83.15,83.17,83.14,83.14,193403.0,75.4373,75.4555,75.4282,75.4282,193403.0
2022-04-26 10:00:00,83.13,83.13,83.1,83.12,195701.0,75.4192,75.4192,75.392,75.4101,195701.0
2022-04-26 10:10:00,83.11,83.14,83.11,83.14,77787.0,75.401,75.4282,75.401,75.4282,77787.0
2022-04-26 10:20:00,83.13,83.15,83.12,83.12,63046.0,75.4192,75.4373,75.4101,75.4101,63046.0
2022-04-26 10:30:00,83.13,83.15,83.12,83.15,65080.0,75.4192,75.4373,75.4101,75.4373,65080.0
2022-04-26 10:40:00,83.14,83.17,83.14,83.15,212221.0,75.4282,75.4555,75.4282,75.4373,212221.0
2022-04-26 10:50:00,83.15,83.15,83.14,83.15,23440.0,75.4373,75.4373,75.4282,75.4373,23440.0
2022-04-26 11:00:00,83.14,83.17,83.14,83.17,89222.0,75.4282,75.4555,75.4282,75.4555,89222.0
2022-04-26 11:10:00,83.16,83.16,83.13,83.13,118211.0,75.4464,75.4464,75.4192,75.4192,118211.0
2022-04-26 11:20:00,83.13,83.14,83.12,83.13,77998.0,75.4192,75.4282,75.4101,75.4192,77998.0
2022-04-26 11:30:00,83.13,83.14,83.12,83.14,134845.0,75.4192,75.4282,75.4101,75.4282,134845.0
2022-04-26 11:40:00,83.13,83.14,83.13,83.14,203039.0,75.4192,75.4282,75.4192,75.4282,203039.0
2022-04-26 11:50:00,83.14,83.14,83.13,83.14,273195.0,75.4282,75.4282,75.4192,75.4282,273195.0
2022-04-26 12:00:00,83.14,83.14,83.13,83.14,81195.0,75.4282,75.4282,75.4192,75.4282,81195.0
2022-04-26 12:10:00,83.13,83.13,83.11,83.12,144674.0,75.4192,75.4192,75.401,75.4101,144674.0
2022-04-26 12:20:00,83.12,83.12,83.11,83.11,69914.0,75.4101,75.4101,75.401,75.401,69914.0
2022-04-26 12:30:00,83.11,83.12,83.1,83.11,46645.0,75.401,75.4101,75.392,75.401,46645.0
2022-04-26 12:40:00,83.1,83.12,83.1,83.11,59088.0,75.392,75.4101,75.392,75.401,59088.0
2022-04-26 12:50:00,83.12,83.12,83.1,83.11,59276.0,75.4101,75.4101,75.392,75.401,59276.0
2022-04-26 13:00:00,83.11,83.14,83.1,83.13,143310.0,75.401,75.4282,75.392,75.4192,143310.0
2022-04-26 13:10:00,83.13,83.15,83.12,83.15,208755.0,75.4192,75.4373,75.4101,75.4373,208755.0
2022-04-26 13:20:00,83.15,83.15,83.13,83.15,36799.0,75.4373,75.4373,75.4192,75.4373,36799.0
2022-04-26 13:30:00,83.15,83.16,83.14,83.15,21789.0,75.4373,75.4464,75.4282,75.4373,21789.0
2022-04-26 13:40:00,83.15,83.15,83.13,83.14,157893.0,75.4373,75.4373,75.4192,75.4282,157893.0
2022-04-26 13:50:00,83.14,83.14,83.13,83.14,11734.0,75.4282,75.4282,75.4192,75.4282,11734.0
2022-04-26 14:00:00,83.14,83.15,83.13,83.15,129136.0,75.4282,75.4373,75.4192,75.4373,129136.0
2022-04-26 14:10:00,83.15,83.15,83.13,83.14,76758.0,75.4373,75.4373,75.4192,75.4282,76758.0
2022-04-26 14:20:00,83.14,83.14,83.13,83.13,153344.0,75.4282,75.4282,75.4192,75.4192,153344.0
2022-04-26 14:30:00,83.14,83.15,83.12,83.12,198447.0,75.4282,75.4373,75.4101,75.4101,198447.0
2022-04-26 14:40:00,83.12,83.13,83.11,83.13,198959.0,75.4101,75.4192,75.401,75.4192,198959.0
2022-04-26 14:50:00,83.13,83.13,83.12,83.13,208512.0,75.4192,75.4192,75.4101,75.4192,208512.0
2022-04-26 15:00:00,83.13,83.14,83.12,83.12,338284.0,75.4192,75.4282,75.4101,75.4101,338284.0
2022-04-26 15:10:00,83.13,83.13,83.12,83.13,62718.0,75.4192,75.4192,75.4101,75.4192,62718.0
2022-04-26 15:20:00,83.13,83.15,83.12,83.15,206383.0,75.4192,75.4373,75.4101,75.4373,206383.0
2022-04-26 15:30:00,83.15,83.17,83.14,83.17,364713.0,75.4373,75.4555,75.4282,75.4555,364713.0
2022-04-26 15:40:00,83.16,83.18,83.16,83.18,170958.0,75.4464,75.4645,75.4464,75.4645,170958.0
2022-04-26 15:50:00,83.17,83.18,83.16,83.17,438042.0,75.4555,75.4645,75.4464,75.4555,438042.0
2022-04-27 09:30:00,83.21,83.22,83.2,83.2,227153.0,75.4918,75.5008,75.4827,75.4827,227153.0
2022-04-27 09:40:00,83.2,83.21,83.16,83.17,121983.0,75.4827,75.4918,75.4464,75.4555,121983.0
2022-04-27 09:50:00,83.17,83.2,83.17,83.2,124350.0,75.4555,75.4827,75.4555,75.4827,124350.0
2022-04-27 10:00:00,83.2,83.2,83.18,83.18,157749.0,75.4827,75.4827,75.4645,75.4645,157749.0
2022-04-27 10:10:00,83.19,83.22,83.18,83.21,294105.0,75.4736,75.5008,75.4645,75.4918,294105.0
2022-04-27 10:20:00,83.21,83.22,83.19,83.2,347144.0,75.4918,75.5008,75.4736,75.4827,347144.0
2022-04-27 10:30:00,83.2,83.22,83.19,83.2,100727.0,75.4827,75.5008,75.4736,75.4827,100727.0
2022-04-27 10:40:00,83.19,83.2,83.18,83.18,102009.0,75.4736,75.4827,75.4645,75.4645,102009.0
2022-04-27 10:50:00,83.19,83.19,83.18,83.18,95772.0,75.4736,75.4736,75.4645,75.4645,95772.0
2022-04-27 11:00:00,83.19,83.19,83.16,83.16,52846.0,75.4736,75.4736,75.4464,75.4464,52846.0
2022-04-27 11:10:00,83.17,83.18,83.16,83.16,76013.0,75.4555,75.4645,75.4464,75.4464,76013.0
2022-04-27 11:20:00,83.17,83.17,83.15,83.16,53962.0,75.4555,75.4555,75.4373,75.4464,53962.0
2022-04-27 11:30:00,83.15,83.16,83.13,83.15,86370.0,75.4373,75.4464,75.4192,75.4373,86370.0
2022-04-27 11:40:00,83.14,83.16,83.14,83.16,49851.0,75.4282,75.4464,75.4282,75.4464,49851.0
2022-04-27 11:50:00,83.16,83.17,83.15,83.17,41735.0,75.4464,75.4555,75.4373,75.4555,41735.0
2022-04-27 12:00:00,83.17,83.17,83.16,83.17,37528.0,75.4555,75.4555,75.4464,75.4555,37528.0
2022-04-27 12:10:00,83.16,83.18,83.16,83.18,99001.0,75.4464,75.4645,75.4464,75.4645,99001.0
2022-04-27 12:20:00,83.17,83.18,83.17,83.17,269421.0,75.4555,75.4645,75.4555,75.4555,269421.0
2022-04-27 12:30:00,83.17,83.18,83.16,83.18,47983.0,75.4555,75.4645,75.4464,75.4645,47983.0
2022-04-27 12:40:00,83.18,83.19,83.17,83.19,54753.0,75.4645,75.4736,75.4555,75.4736,54753.0
2022-04-27 12:50:00,83.18,83.19,83.17,83.18,60812.0,75.4645,75.4736,75.4555,75.4645,60812.0
2022-04-27 13:00:00,83.17,83.19,83.17,83.18,70803.0,75.4555,75.4736,75.4555,75.4645,70803.0
2022-04-27 13:10:00,83.18,83.19,83.17,83.17,93754.0,75.4645,75.4736,75.4555,75.4555,93754.0
2022-04-27 13:20:00,83.18,83.18,83.16,83.17,49381.0,75.4645,75.4645,75.4464,75.4555,49381.0
2022-04-27 13:30:00,83.17,83.18,83.16,83.18,54860.0,75.4555,75.4645,75.4464,75.4645,54860.0
2022-04-27 13:40:00,83.17,83.18,83.17,83.17,101428.0,75.4555,75.4645,75.4555,75.4555,101428.0
2022-04-27 13:50:00,83.17,83.18,83.17,83.18,46813.0,75.4555,75.4645,75.4555,75.4645,46813.0
2022-04-27 14:00:00,83.17,83.18,83.17,83.18,129928.0,75.4555,75.4645,75.4555,75.4645,129928.0
2022-04-27 14:10:00,83.17,83.18,83.16,83.16,42835.0,75.4555,75.4645,75.4464,75.4464,42835.0
2022-04-27 14:20:00,83.16,83.17,83.14,83.14,94306.0,75.4464,75.4555,75.4282,75.4282,94306.0
2022-04-27 14:30:00,83.15,83.16,83.14,83.14,117179.0,75.4373,75.4464,75.4282,75.4282,117179.0
2022-04-27 14:40:00,83.15,83.15,83.13,83.15,45822.0,75.4373,75.4373,75.4192,75.4373,45822.0
2022-04-27 14:50:00,83.14,83.15,83.12,83.13,114710.0,75.4282,75.4373,75.4101,75.4192,114710.0
2022-04-27 15:00:00,83.13,83.14,83.11,83.11,58597.0,75.4192,75.4282,75.401,75.401,58597.0
2022-04-27 15:10:00,83.12,83.12,83.1,83.11,214962.0,75.4101,75.4101,75.392,75.401,214962.0
2022-04-27 15:20:00,83.11,83.12,83.1,83.11,484334.0,75.401,75.4101,75.392,75.401,484334.0
2022-04-27 15:30:00,83.11,83.11,83.08,83.09,385785.0,75.401,75.401,75.3738,75.3829,385785.0
2022-04-27 15:40:00,83.09,83.12,83.08,83.11,760805.0,75.3829,75.4101,75.3738,75.401,760805.0
2022-04-27 15:50:00,83.12,83.12,83.1,83.12,2178780.0,75.4101,75.4101,75.392,75.4101,2178780.0
2022-04-28 09:30:00,83.05,83.07,83.04,83.06,247726.0,75.3466,75.3647,75.3375,75.3557,247726.0
2022-04-28 09:40:00,83.06,83.06,83.04,83.06,117505.0,75.3557,75.3557,75.3375,75.3557,117505.0
2022-04-28 09:50:00,83.06,83.06,83.02,83.04,71730.0,75.3557,75.3557,75.3194,75.3375,71730.0
2022-04-28 10:00:00,83.03,83.07,83.03,83.04,156251.0,75.3285,75.3647,75.3285,75.3375,156251.0
2022-04-28 10:10:00,83.04,83.04,83.02,83.04,43841.0,75.3375,75.3375,75.3194,75.3375,43841.0
2022-04-28 10:20:00,83.04,83.06,83.04,83.06,178388.0,75.3375,75.3557,75.3375,75.3557,178388.0
2022-04-28 10:30:00,83.06,83.07,83.05,83.06,39796.0,75.3557,75.3647,75.3466,75.3557,39796.0
2022-04-28 10:40:00,83.06,83.07,83.04,83.05,40123.0,75.3557,75.3647,75.3375,75.3466,40123.0
2022-04-28 10:50:00,83.04,83.05,83.02,83.02,25886.0,75.3375,75.3466,75.3194,75.3194,25886.0
2022-04-28 11:00:00,83.02,83.03,83.01,83.03,74544.0,75.3194,75.3285,75.3103,75.3285,74544.0
2022-04-28 11:10:00,83.02,83.03,83.02,83.03,62126.0,75.3194,75.3285,75.3194,75.3285,62126.0
2022-04-28 11:20:00,83.03,83.04,83.02,83.04,74850.0,75.3285,75.3375,75.3194,75.3375,74850.0
2022-04-28 11:30:00,83.03,83.04,83.02,83.04,98380.0,75.3285,75.3375,75.3194,75.3375,98380.0
2022-04-28 11:40:00,83.04,83.04,83.03,83.04,150669.0,75.3375,75.3375,75.3285,75.3375,150669.0
2022-04-28 11:50:00,83.04,83.04,83.02,83.03,31378.0,75.3375,75.3375,75.3194,75.3285,31378.0
2022-04-28 12:00:00,83.02,83.03,83.02,83.02,7546.0,75.3194,75.3285,75.3194,75.3194,7546.0
2022-04-28 12:10:00,83.02,83.03,82.99,82.99,188680.0,75.3194,75.3285,75.2922,75.2922,188680.0
2022-04-28 12:20:00,82.99,83.01,82.98,83.0,330993.0,75.2922,75.3103,75.2831,75.3012,330993.0
2022-04-28 12:30:00,83.0,83.03,82.99,83.02,37177.0,75.3012,75.3285,75.2922,75.3194,37177.0
2022-04-28 12:40:00,83.03,83.04,83.02,83.04,71750.0,75.3285,75.3375,75.3194,75.3375,71750.0
2022-04-28 12:50:00,83.04,83.04,83.03,83.04,22053.0,75.3375,75.3375,75.3285,75.3375,22053.0
2022-04-28 13:00:00,83.04,83.05,83.01,83.04,236264.0,75.3375,75.3466,75.3103,75.3375,236264.0
2022-04-28 13:10:00,83.04,83.05,83.02,83.05,28024.0,75.3375,75.3466,75.3194,75.3466,28024.0
2022-04-28 13:20:00,83.05,83.06,83.04,83.05,50500.0,75.3466,75.3557,75.3375,75.3466,50500.0
2022-04-28 13:30:00,83.05,83.06,83.04,83.05,38684.0,75.3466,75.3557,75.3375,75.3466,38684.0
2022-04-28 13:40:00,83.05,83.05,83.02,83.03,80064.0,75.3466,75.3466,75.3194,75.3285,80064.0
2022-04-28 13:50:00,83.03,83.04,83.02,83.04,63081.0,75.3285,75.3375,75.3194,75.3375,63081.0
2022-04-28 14:00:00,83.04,83.05,83.03,83.04,86816.0,75.3375,75.3466,75.3285,75.3375,86816.0
2022-04-28 14:10:00,83.05,83.05,83.04,83.05,104142.0,75.3466,75.3466,75.3375,75.3466,104142.0
2022-04-28 14:20:00,83.04,83.05,83.04,83.04,49269.0,75.3375,75.3466,75.3375,75.3375,49269.0
2022-04-28 14:30:00,83.04,83.05,83.02,83.03,59708.0,75.3375,75.3466,75.3194,75.3285,59708.0
2022-04-28 14:40:00,83.02,83.03,83.01,83.03,120376.0,75.3194,75.3285,75.3103,75.3285,120376.0
2022-04-28 14:50:00,83.03,83.03,83.01,83.02,167229.0,75.3285,75.3285,75.3103,75.3194,167229.0
2022-04-28 15:00:00,83.02,83.03,83.01,83.03,71629.0,75.3194,75.3285,75.3103,75.3285,71629.0
2022-04-28 15:10:00,83.03,83.03,83.02,83.03,83710.0,75.3285,75.3285,75.3194,75.3285,83710.0
2022-04-28 15:20:00,83.03,83.03,83.02,83.02,88419.0,75.3285,75.3285,75.3194,75.3194,88419.0
2022-04-28 15:30:00,83.03,83.04,83.02,83.04,213319.0,75.3285,75.3375,75.3194,75.3375,213319.0
2022-04-28 15:40:00,83.04,83.04,83.03,83.04,93751.0,75.3375,75.3375,75.3285,75.3375,93751.0
2022-04-28 15:50:00,83.04,83.06,83.03,83.06,328411.0,75.3375,75.3557,75.3285,75.3557,328411.0
2022-04-29 09:30:00,82.89,82.91,82.88,82.91,145470.0,75.2014,75.2196,75.1924,75.2196,145470.0
2022-04-29 09:40:00,82.9,82.94,82.9,82.93,42943.0,75.2105,75.2468,75.2105,75.2377,42943.0
2022-04-29 09:50:00,82.92,82.96,82.92,82.93,69044.0,75.2287,75.2649,75.2287,75.2377,69044.0
2022-04-29 10:00:00,82.94,82.96,82.93,82.94,77114.0,75.2468,75.2649,75.2377,75.2468,77114.0
2022-04-29 10:10:00,82.94,82.94,82.93,82.93,33274.0,75.2468,75.2468,75.2377,75.2377,33274.0
2022-04-29 10:20:00,82.93,82.95,82.92,82.93,442361.0,75.2377,75.2559,75.2287,75.2377,442361.0
2022-04-29 10:30:00,82.93,82.94,82.93,82.94,57237.0,75.2377,75.2468,75.2377,75.2468,57237.0
2022-04-29 10:40:00,82.94,82.95,82.93,82.95,32792.0,75.2468,75.2559,75.2377,75.2559,32792.0
2022-04-29 10:50:00,82.94,82.97,82.94,82.95,38057.0,75.2468,75.274,75.2468,75.2559,38057.0
2022-04-29 11:00:00,82.95,82.96,82.93,82.95,23598.0,75.2559,75.2649,75.2377,75.2559,23598.0
2022-04-29 11:10:00,82.94,82.95,82.92,82.92,38607.0,75.2468,75.2559,75.2287,75.2287,38607.0
2022-04-29 11:20:00,82.92,82.94,82.92,82.94,27075.0,75.2287,75.2468,75.2287,75.2468,27075.0
2022-04-29 11:30:00,82.93,82.94,82.92,82.93,43235.0,75.2377,75.2468,75.2287,75.2377,43235.0
2022-04-29 11:40:00,82.92,82.93,82.92,82.93,25813.0,75.2287,75.2377,75.2287,75.2377,25813.0
2022-04-29 11:50:00,82.93,82.93,82.92,82.92,560968.0,75.2377,75.2377,75.2287,75.2287,560968.0
2022-04-29 12:00:00,82.92,82.94,82.91,82.92,598593.0,75.2287,75.2468,75.2196,75.2287,598593.0
2022-04-29 12:10:00,82.93,82.93,82.92,82.93,24062.0,75.2377,75.2377,75.2287,75.2377,24062.0
2022-04-29 12:20:00,82.92,82.94,82.92,82.94,43468.0,75.2287,75.2468,75.2287,75.2468,43468.0
2022-04-29 12:30:00,82.94,82.95,82.93,82.95,54461.0,75.2468,75.2559,75.2377,75.2559,54461.0
2022-04-29 12:40:00,82.94,82.95,82.94,82.94,59416.0,75.2468,75.2559,75.2468,75.2468,59416.0
2022-04-29 12:50:00,82.95,82.95,82.93,82.93,107035.0,75.2559,75.2559,75.2377,75.2377,107035.0
2022-04-29 13:00:00,82.93,82.94,82.93,82.94,48447.0,75.2377,75.2468,75.2377,75.2468,48447.0
2022-04-29 13:10:00,82.94,82.94,82.93,82.94,160402.0,75.2468,75.2468,75.2377,75.2468,160402.0
2022-04-29 13:20:00,82.94,82.95,82.93,82.95,182691.0,75.2468,75.2559,75.2377,75.2559,182691.0
2022-04-29 13:30:00,82.94,82.95,82.93,82.94,172860.0,75.2468,75.2559,75.2377,75.2468,172860.0
2022-04-29 13:40:00,82.94,82.95,82.93,82.95,52219.0,75.2468,75.2559,75.2377,75.2559,52219.0
2022-04-29 13:50:00,82.95,82.95,82.94,82.95,98633.0,75.2559,75.2559,75.2468,75.2559,98633.0
2022-04-29 14:00:00,82.94,82.96,82.94,82.95,229989.0,75.2468,75.2649,75.2468,75.2559,229989.0
2022-04-29 14:10:00,82.95,82.96,82.94,82.95,833863.0,75.2559,75.2649,75.2468,75.2559,833863.0
2022-04-29 14:20:00,82.95,82.96,82.95,82.95,123759.0,75.2559,75.2649,75.2559,75.2559,123759.0
2022-04-29 14:30:00,82.96,82.96,82.94,82.95,432036.0,75.2649,75.2649,75.2468,75.2559,432036.0
2022-04-29 14:40:00,82.95,82.98,82.95,82.97,121087.0,75.2559,75.2831,75.2559,75.274,121087.0
2022-04-29 14:50:00,82.97,82.97,82.95,82.95,71857.0,75.274,75.274,75.2559,75.2559,71857.0
2022-04-29 15:00:00,82.95,82.96,82.95,82.95,61739.0,75.2559,75.2649,75.2559,75.2559,61739.0
2022-04-29 15:10:00,82.96,82.97,82.95,82.96,168046.0,75.2649,75.274,75.2559,75.2649,168046.0
2022-04-29 15:20:00,82.96,82.96,82.94,82.94,107200.0,75.2649,75.2649,75.2468,75.2468,107200.0
2022-04-29 15:30:00,82.94,82.95,82.93,82.94,433586.0,75.2468,75.2559,75.2377,75.2468,433586.0
2022-04-29 15:40:00,82.94,82.94,82.92,82.92,599571.0,75.2468,75.2468,75.2287,75.2287,599571.0
2022-04-29 15:50:00,82.92,82.94,82.91,82.92,784203.0,75.2287,75.2468,75.2196,75.2287,784203.0
2022-05-02 09:30:00,82.87,82.88,82.85,82.86,382295.0,75.2229,75.2319,75.2047,75.2138,382295.0
2022-05-02 09:40:00,82.86,82.87,82.85,82.86,95035.0,75.2138,75.2229,75.2047,75.2138,95035.0
2022-05-02 09:50:00,82.86,82.86,82.85,82.86,81026.0,75.2138,75.2138,75.2047,75.2138,81026.0
2022-05-02 10:00:00,82.86,82.89,82.85,82.88,375454.0,75.2138,75.241,75.2047,75.2319,375454.0
2022-05-02 10:10:00,82.88,82.88,82.85,82.87,343341.0,75.2319,75.2319,75.2047,75.2229,343341.0
2022-05-02 10:20:00,82.86,82.87,82.85,82.86,149999.0,75.2138,75.2229,75.2047,75.2138,149999.0
2022-05-02 10:30:00,82.86,82.87,82.85,82.86,158278.0,75.2138,75.2229,75.2047,75.2138,158278.0
2022-05-02 10:40:00,82.87,82.88,82.86,82.88,184737.0,75.2229,75.2319,75.2138,75.2319,184737.0
2022-05-02 10:50:00,82.88,82.88,82.86,82.88,126987.0,75.2319,75.2319,75.2138,75.2319,126987.0
2022-05-02 11:00:00,82.88,82.88,82.86,82.87,117584.0,75.2319,75.2319,75.2138,75.2229,117584.0
2022-05-02 11:10:00,82.87,82.87,82.85,82.85,114836.0,75.2229,75.2229,75.2047,75.2047,114836.0
2022-05-02 11:20:00,82.86,82.87,82.84,82.87,450914.0,75.2138,75.2229,75.1956,75.2229,450914.0
2022-05-02 11:30:00,82.86,82.87,82.85,82.86,583452.0,75.2138,75.2229,75.2047,75.2138,583452.0
2022-05-02 11:40:00,82.86,82.86,82.85,82.86,111997.0,75.2138,75.2138,75.2047,75.2138,111997.0
2022-05-02 11:50:00,82.86,82.86,82.84,82.85,138048.0,75.2138,75.2138,75.1956,75.2047,138048.0
2022-05-02 12:00:00,82.84,82.86,82.84,82.86,100957.0,75.1956,75.2138,75.1956,75.2138,100957.0
2022-05-02 12:10:00,82.86,82.86,82.84,82.84,231860.0,75.2138,75.2138,75.1956,75.1956,231860.0
2022-05-02 12:20:00,82.84,82.85,82.83,82.84,51257.0,75.1956,75.2047,75.1866,75.1956,51257.0
2022-05-02 12:30:00,82.84,82.85,82.83,82.85,35130.0,75.1956,75.2047,75.1866,75.2047,35130.0
2022-05-02 12:40:00,82.85,82.86,82.84,82.86,29532.0,75.2047,75.2138,75.1956,75.2138,29532.0
2022-05-02 12:50:00,82.86,82.86,82.85,82.85,38105.0,75.2138,75.2138,75.2047,75.2047,38105.0
2022-05-02 13:00:00,82.86,82.86,82.84,82.86,70644.0,75.2138,75.2138,75.1956,75.2138,70644.0
2022-05-02 13:10:00,82.86,82.86,82.84,82.84,238290.0,75.2138,75.2138,75.1956,75.1956,238290.0
2022-05-02 13:20:00,82.85,82.86,82.84,82.86,71511.0,75.2047,75.2138,75.1956,75.2138,71511.0
2022-05-02 13:30:00,82.86,82.86,82.85,82.86,162166.0,75.2138,75.2138,75.2047,75.2138,162166.0
2022-05-02 13:40:00,82.86,82.86,82.84,82.85,44123.0,75.2138,75.2138,75.1956,75.2047,44123.0
2022-05-02 13:50:00,82.85,82.87,82.84,82.87,117288.0,75.2047,75.2229,75.1956,75.2229,117288.0
2022-05-02 14:00:00,82.87,82.88,82.86,82.86,160928.0,75.2229,75.2319,75.2138,75.2138,160928.0
2022-05-02 14:10:00,82.87,82.87,82.86,82.87,76932.0,75.2229,75.2229,75.2138,75.2229,76932.0
2022-05-02 14:20:00,82.87,82.87,82.86,82.87,120708.0,75.2229,75.2229,75.2138,75.2229,120708.0
2022-05-02 14:30:00,82.87,82.87,82.85,82.85,1940900.0,75.2229,75.2229,75.2047,75.2047,1940900.0
2022-05-02 14:40:00,82.85,82.86,82.85,82.86,493437.0,75.2047,75.2138,75.2047,75.2138,493437.0
2022-05-02 14:50:00,82.86,82.86,82.85,82.86,197519.0,75.2138,75.2138,75.2047,75.2138,197519.0
2022-05-02 15:00:00,82.86,82.86,82.84,82.84,187069.0,75.2138,75.2138,75.1956,75.1956,187069.0
2022-05-02 15:10:00,82.84,82.85,82.83,82.84,139576.0,75.1956,75.2047,75.1866,75.1956,139576.0
2022-05-02 15:20:00,82.84,82.86,82.83,82.85,643818.0,75.1956,75.2138,75.1866,75.2047,643818.0
2022-05-02 15:30:00,82.85,82.86,82.85,82.86,678286.0,75.2047,75.2138,75.2047,75.2138,678286.0
2022-05-02 15:40:00,82.86,82.86,82.84,82.85,230978.0,75.2138,75.2138,75.1956,75.2047,230978.0
2022-05-02 15:50:00,82.85,82.85,82.83,82.83,336053.0,75.2047,75.2047,75.1866,75.1866,336053.0
2022-05-03 09:30:00,82.88,82.9,82.87,82.88,307506.0,75.2319,75.2501,75.2229,75.2319,307506.0
2022-05-03 09:40:00,82.88,82.88,82.86,82.88,86284.0,75.2319,75.2319,75.2138,75.2319,86284.0
2022-05-03 09:50:00,82.88,82.9,82.88,82.89,118411.0,75.2319,75.2501,75.2319,75.241,118411.0
2022-05-03 10:00:00,82.89,82.9,82.86,82.88,147063.0,75.241,75.2501,75.2138,75.2319,147063.0
2022-05-03 10:10:00,82.88,82.88,82.85,82.86,300951.0,75.2319,75.2319,75.2047,75.2138,300951.0
2022-05-03 10:20:00,82.86,82.87,82.85,82.86,127515.0,75.2138,75.2229,75.2047,75.2138,127515.0
2022-05-03 10:30:00,82.86,82.87,82.85,82.87,119679.0,75.2138,75.2229,75.2047,75.2229,119679.0
2022-05-03 10:40:00,82.87,82.89,82.86,82.89,127274.0,75.2229,75.241,75.2138,75.241,127274.0
2022-05-03 10:50:00,82.89,82.89,82.87,82.87,73099.0,75.241,75.241,75.2229,75.2229,73099.0
2022-05-03 11:00:00,82.88,82.88,82.87,82.88,95184.0,75.2319,75.2319,75.2229,75.2319,95184.0
2022-05-03 11:10:00,82.88,82.89,82.87,82.89,187204.0,75.2319,75.241,75.2229,75.241,187204.0
2022-05-03 11:20:00,82.88,82.89,82.87,82.88,100260.0,75.2319,75.241,75.2229,75.2319,100260.0
2022-05-03 11:30:00,82.88,82.88,82.86,82.87,99148.0,75.2319,75.2319,75.2138,75.2229,99148.0
2022-05-03 11:40:00,82.86,82.87,82.86,82.86,23000.0,75.2138,75.2229,75.2138,75.2138,23000.0
2022-05-03 11:50:00,82.87,82.88,82.86,82.87,213305.0,75.2229,75.2319,75.2138,75.2229,213305.0
2022-05-03 12:00:00,82.86,82.87,82.84,82.85,91369.0,75.2138,75.2229,75.1956,75.2047,91369.0
2022-05-03 12:10:00,82.84,82.85,82.83,82.83,247244.0,75.1956,75.2047,75.1866,75.1866,247244.0
2022-05-03 12:20:00,82.83,82.85,82.82,82.84,290641.0,75.1866,75.2047,75.1775,75.1956,290641.0
2022-05-03 12:30:00,82.84,82.86,82.84,82.86,108270.0,75.1956,75.2138,75.1956,75.2138,108270.0
2022-05-03 12:40:00,82.86,82.86,82.84,82.84,27311.0,75.2138,75.2138,75.1956,75.1956,27311.0
2022-05-03 12:50:00,82.84,82.85,82.84,82.85,362072.0,75.1956,75.2047,75.1956,75.2047,362072.0
2022-05-03 13:00:00,82.85,82.85,82.84,82.84,27605.0,75.2047,75.2047,75.1956,75.1956,27605.0
2022-05-03 13:10:00,82.84,82.85,82.83,82.84,151863.0,75.1956,75.2047,75.1866,75.1956,151863.0
2022-05-03 13:20:00,82.83,82.84,82.83,82.84,47761.0,75.1866,75.1956,75.1866,75.1956,47761.0
2022-05-03 13:30:00,82.84,82.85,82.83,82.84,257075.0,75.1956,75.2047,75.1866,75.1956,257075.0
2022-05-03 13:40:00,82.84,82.85,82.83,82.84,256126.0,75.1956,75.2047,75.1866,75.1956,256126.0
2022-05-03 13:50:00,82.84,82.85,82.83,82.83,53709.0,75.1956,75.2047,75.1866,75.1866,53709.0
2022-05-03 14:00:00,82.84,82.84,82.83,82.84,638180.0,75.1956,75.1956,75.1866,75.1956,638180.0
2022-05-03 14:10:00,82.84,82.84,82.82,82.83,307168.0,75.1956,75.1956,75.1775,75.1866,307168.0
2022-05-03 14:20:00,82.83,82.83,82.81,82.81,273881.0,75.1866,75.1866,75.1684,75.1684,273881.0
2022-05-03 14:30:00,82.81,82.82,82.8,82.81,90261.0,75.1684,75.1775,75.1593,75.1684,90261.0
2022-05-03 14:40:00,82.81,82.81,82.79,82.8,138104.0,75.1684,75.1684,75.1503,75.1593,138104.0
2022-05-03 14:50:00,82.8,82.81,82.79,82.8,193474.0,75.1593,75.1684,75.1503,75.1593,193474.0
2022-05-03 15:00:00,82.8,82.81,82.78,82.8,80403.0,75.1593,75.1684,75.1412,75.1593,80403.0
2022-05-03 15:10:00,82.8,82.8,82.79,82.8,74383.0,75.1593,75.1593,75.1503,75.1593,74383.0
2022-05-03 15:20:00,82.8,82.8,82.79,82.8,99110.0,75.1593,75.1593,75.1503,75.1593,99110.0
2022-05-03 15:30:00,82.79,82.8,82.79,82.79,453527.0,75.1503,75.1593,75.1503,75.1503,453527.0
2022-05-03 15:40:00,82.79,82.81,82.79,82.8,183405.0,75.1503,75.1684,75.1503,75.1593,183405.0
2022-05-03 15:50:00,82.8,82.8,82.79,82.8,635706.0,75.1593,75.1593,75.1503,75.1593,635706.0
2022-05-04 09:30:00,82.73,82.73,82.7,82.7,198732.0,75.0958,75.0958,75.0686,75.0686,198732.0
2022-05-04 09:40:00,82.7,82.72,82.69,82.69,195959.0,75.0686,75.0867,75.0595,75.0595,195959.0
2022-05-04 09:50:00,82.7,82.72,82.69,82.72,218771.0,75.0686,75.0867,75.0595,75.0867,218771.0
2022-05-04 10:00:00,82.72,82.73,82.71,82.71,152928.0,75.0867,75.0958,75.0776,75.0776,152928.0
2022-05-04 10:10:00,82.71,82.73,82.7,82.72,202413.0,75.0776,75.0958,75.0686,75.0867,202413.0
2022-05-04 10:20:00,82.73,82.73,82.71,82.72,84640.0,75.0958,75.0958,75.0776,75.0867,84640.0
2022-05-04 10:30:00,82.72,82.74,82.72,82.74,337414.0,75.0867,75.1049,75.0867,75.1049,337414.0
2022-05-04 10:40:00,82.73,82.75,82.73,82.75,76020.0,75.0958,75.1139,75.0958,75.1139,76020.0
2022-05-04 10:50:00,82.75,82.75,82.73,82.74,197257.0,75.1139,75.1139,75.0958,75.1049,197257.0
2022-05-04 11:00:00,82.75,82.75,82.74,82.75,54217.0,75.1139,75.1139,75.1049,75.1139,54217.0
2022-05-04 11:10:00,82.75,82.76,82.74,82.75,365306.0,75.1139,75.123,75.1049,75.1139,365306.0
2022-05-04 11:20:00,82.75,82.75,82.73,82.74,382625.0,75.1139,75.1139,75.0958,75.1049,382625.0
2022-05-04 11:30:00,82.73,82.75,82.73,82.74,21647.0,75.0958,75.1139,75.0958,75.1049,21647.0
2022-05-04 11:40:00,82.73,82.75,82.73,82.74,49444.0,75.0958,75.1139,75.0958,75.1049,49444.0
2022-05-04 11:50:00,82.74,82.75,82.74,82.75,23096.0,75.1049,75.1139,75.1049,75.1139,23096.0
2022-05-04 12:00:00,82.75,82.76,82.74,82.75,55346.0,75.1139,75.123,75.1049,75.1139,55346.0
2022-05-04 12:10:00,82.75,82.77,82.75,82.77,68949.0,75.1139,75.1321,75.1139,75.1321,68949.0
2022-05-04 12:20:00,82.77,82.78,82.75,82.76,254318.0,75.1321,75.1412,75.1139,75.123,254318.0
2022-05-04 12:30:00,82.76,82.77,82.75,82.77,353971.0,75.123,75.1321,75.1139,75.1321,353971.0
2022-05-04 12:40:00,82.77,82.77,82.76,82.77,60466.0,75.1321,75.1321,75.123,75.1321,60466.0
2022-05-04 12:50:00,82.77,82.77,82.74,82.76,63468.0,75.1321,75.1321,75.1049,75.123,63468.0
2022-05-04 13:00:00,82.76,82.77,82.74,82.74,169637.0,75.123,75.1321,75.1049,75.1049,169637.0
2022-05-04 13:10:00,82.75,82.75,82.73,82.75,48346.0,75.1139,75.1139,75.0958,75.1139,48346.0
2022-05-04 13:20:00,82.74,82.75,82.73,82.73,235686.0,75.1049,75.1139,75.0958,75.0958,235686.0
2022-05-04 13:30:00,82.73,82.74,82.73,82.73,225009.0,75.0958,75.1049,75.0958,75.0958,225009.0
2022-05-04 13:40:00,82.73,82.74,82.73,82.73,110535.0,75.0958,75.1049,75.0958,75.0958,110535.0
2022-05-04 13:50:00,82.73,82.76,82.72,82.76,255676.0,75.0958,75.123,75.0867,75.123,255676.0
2022-05-04 14:00:00,82.76,82.82,82.73,82.79,280880.0,75.123,75.1775,75.0958,75.1503,280880.0
2022-05-04 14:10:00,82.78,82.82,82.76,82.8,155608.0,75.1412,75.1775,75.123,75.1593,155608.0
2022-05-04 14:20:00,82.79,82.81,82.78,82.81,286160.0,75.1503,75.1684,75.1412,75.1684,286160.0
2022-05-04 14:30:00,82.8,82.81,82.67,82.75,1297252.0,75.1593,75.1684,75.0413,75.1139,1297252.0
2022-05-04 14:40:00,82.75,82.94,82.75,82.89,1069349.0,75.1139,75.2864,75.1139,75.241,1069349.0
2022-05-04 14:50:00,82.89,83.04,82.88,83.03,547671.0,75.241,75.3772,75.2319,75.3681,547671.0
2022-05-04 15:00:00,83.02,83.03,82.94,82.98,329783.0,75.359,75.3681,75.2864,75.3227,329783.0
2022-05-04 15:10:00,82.98,82.99,82.95,82.95,66713.0,75.3227,75.3318,75.2955,75.2955,66713.0
2022-05-04 15:20:00,82.95,82.96,82.93,82.95,273193.0,75.2955,75.3046,75.2773,75.2955,273193.0
2022-05-04 15:30:00,82.96,83.0,82.95,82.98,159641.0,75.3046,75.3409,75.2955,75.3227,159641.0
2022-05-04 15:40:00,82.98,83.0,82.97,82.99,385643.0,75.3227,75.3409,75.3136,75.3318,385643.0
2022-05-04 15:50:00,82.99,83.02,82.98,83.02,231032.0,75.3318,75.359,75.3227,75.359,231032.0
2022-05-05 09:30:00,82.93,82.95,82.92,82.95,283000.0,75.2773,75.2955,75.2683,75.2955,283000.0
2022-05-05 09:40:00,82.95,82.95,82.91,82.92,75223.0,75.2955,75.2955,75.2592,75.2683,75223.0
2022-05-05 09:50:00,82.92,82.92,82.89,82.9,176347.0,75.2683,75.2683,75.241,75.2501,176347.0
2022-05-05 10:00:00,82.9,82.91,82.89,82.9,187487.0,75.2501,75.2592,75.241,75.2501,187487.0
2022-05-05 10:10:00,82.9,82.9,82.88,82.89,133510.0,75.2501,75.2501,75.2319,75.241,133510.0
2022-05-05 10:20:00,82.9,82.91,82.88,82.89,74782.0,75.2501,75.2592,75.2319,75.241,74782.0
2022-05-05 10:30:00,82.89,82.91,82.88,82.9,49564.0,75.241,75.2592,75.2319,75.2501,49564.0
2022-05-05 10:40:00,82.91,82.91,82.89,82.9,64944.0,75.2592,75.2592,75.241,75.2501,64944.0
2022-05-05 10:50:00,82.9,82.9,82.89,82.9,237363.0,75.2501,75.2501,75.241,75.2501,237363.0
2022-05-05 11:00:00,82.9,82.9,82.87,82.88,58713.0,75.2501,75.2501,75.2229,75.2319,58713.0
2022-05-05 11:10:00,82.88,82.89,82.86,82.87,306356.0,75.2319,75.241,75.2138,75.2229,306356.0
2022-05-05 11:20:00,82.87,82.87,82.85,82.86,95126.0,75.2229,75.2229,75.2047,75.2138,95126.0
2022-05-05 11:30:00,82.86,82.88,82.85,82.86,107953.0,75.2138,75.2319,75.2047,75.2138,107953.0
2022-05-05 11:40:00,82.85,82.87,82.85,82.86,71583.0,75.2047,75.2229,75.2047,75.2138,71583.0
2022-05-05 11:50:00,82.86,82.86,82.84,82.85,90864.0,75.2138,75.2138,75.1956,75.2047,90864.0
2022-05-05 12:00:00,82.86,82.86,82.85,82.85,67889.0,75.2138,75.2138,75.2047,75.2047,67889.0
2022-05-05 12:10:00,82.85,82.86,82.84,82.85,56653.0,75.2047,75.2138,75.1956,75.2047,56653.0
2022-05-05 12:20:00,82.85,82.86,82.84,82.86,91905.0,75.2047,75.2138,75.1956,75.2138,91905.0
2022-05-05 12:30:00,82.86,82.86,82.85,82.85,56460.0,75.2138,75.2138,75.2047,75.2047,56460.0
2022-05-05 12:40:00,82.85,82.86,82.85,82.85,78287.0,75.2047,75.2138,75.2047,75.2047,78287.0
2022-05-05 12:50:00,82.85,82.86,82.85,82.86,105054.0,75.2047,75.2138,75.2047,75.2138,105054.0
2022-05-05 13:00:00,82.86,82.88,82.85,82.86,140509.0,75.2138,75.2319,75.2047,75.2138,140509.0
2022-05-05 13:10:00,82.87,82.87,82.85,82.86,78473.0,75.2229,75.2229,75.2047,75.2138,78473.0
2022-05-05 13:20:00,82.86,82.86,82.85,82.85,60182.0,75.2138,75.2138,75.2047,75.2047,60182.0
2022-05-05 13:30:00,82.86,82.86,82.84,82.86,105877.0,75.2138,75.2138,75.1956,75.2138,105877.0
2022-05-05 13:40:00,82.86,82.86,82.85,82.86,159867.0,75.2138,75.2138,75.2047,75.2138,159867.0
2022-05-05 13:50:00,82.86,82.86,82.84,82.85,107402.0,75.2138,75.2138,75.1956,75.2047,107402.0
2022-05-05 14:00:00,82.86,82.87,82.85,82.87,172010.0,75.2138,75.2229,75.2047,75.2229,172010.0
2022-05-05 14:10:00,82.87,82.87,82.86,82.87,55021.0,75.2229,75.2229,75.2138,75.2229,55021.0
2022-05-05 14:20:00,82.87,82.88,82.86,82.87,113034.0,75.2229,75.2319,75.2138,75.2229,113034.0
2022-05-05 14:30:00,82.87,82.89,82.87,82.88,226825.0,75.2229,75.241,75.2229,75.2319,226825.0
2022-05-05 14:40:00,82.88,82.89,82.87,82.89,97810.0,75.2319,75.241,75.2229,75.241,97810.0
2022-05-05 14:50:00,82.89,82.9,82.87,82.87,85149.0,75.241,75.2501,75.2229,75.2229,85149.0
2022-05-05 15:00:00,82.87,82.89,82.87,82.89,102924.0,75.2229,75.241,75.2229,75.241,102924.0
2022-05-05 15:10:00,82.88,82.89,82.86,82.88,136705.0,75.2319,75.241,75.2138,75.2319,136705.0
2022-05-05 15:20:00,82.88,82.9,82.87,82.89,90604.0,75.2319,75.2501,75.2229,75.241,90604.0
2022-05-05 15:30:00,82.9,82.9,82.88,82.9,197918.0,75.2501,75.2501,75.2319,75.2501,197918.0
2022-05-05 15:40:00,82.9,82.91,82.89,82.9,880380.0,75.2501,75.2592,75.241,75.2501,880380.0
2022-05-05 15:50:00,82.89,82.9,82.88,82.9,330656.0,75.241,75.2501,75.2319,75.2501,330656.0
2022-05-06 09:30:00,82.89,82.89,82.86,82.88,601083.0,75.241,75.241,75.2138,75.2319,601083.0
2022-05-06 09:40:00,82.88,82.94,82.87,82.93,142504.0,75.2319,75.2864,75.2229,75.2773,142504.0
2022-05-06 09:50:00,82.94,82.99,82.92,82.98,620821.0,75.2864,75.3318,75.2683,75.3227,620821.0
2022-05-06 10:00:00,82.97,83.0,82.96,82.97,251915.0,75.3136,75.3409,75.3046,75.3136,251915.0
2022-05-06 10:10:00,82.96,82.99,82.95,82.96,237137.0,75.3046,75.3318,75.2955,75.3046,237137.0
2022-05-06 10:20:00,82.96,82.97,82.94,82.97,124544.0,75.3046,75.3136,75.2864,75.3136,124544.0
2022-05-06 10:30:00,82.97,82.97,82.93,82.94,160921.0,75.3136,75.3136,75.2773,75.2864,160921.0
2022-05-06 10:40:00,82.94,82.94,82.92,82.92,114889.0,75.2864,75.2864,75.2683,75.2683,114889.0
2022-05-06 10:50:00,82.93,82.94,82.92,82.93,96411.0,75.2773,75.2864,75.2683,75.2773,96411.0
2022-05-06 11:00:00,82.93,82.94,82.91,82.92,104034.0,75.2773,75.2864,75.2592,75.2683,104034.0
2022-05-06 11:10:00,82.92,82.93,82.91,82.92,87687.0,75.2683,75.2773,75.2592,75.2683,87687.0
2022-05-06 11:20:00,82.92,82.95,82.92,82.95,87958.0,75.2683,75.2955,75.2683,75.2955,87958.0
2022-05-06 11:30:00,82.94,82.95,82.94,82.94,22491.0,75.2864,75.2955,75.2864,75.2864,22491.0
2022-05-06 11:40:00,82.95,82.96,82.94,82.95,88427.0,75.2955,75.3046,75.2864,75.2955,88427.0
2022-05-06 11:50:00,82.95,82.96,82.95,82.95,30226.0,75.2955,75.3046,75.2955,75.2955,30226.0
2022-05-06 12:00:00,82.95,82.96,82.94,82.94,37136.0,75.2955,75.3046,75.2864,75.2864,37136.0
2022-05-06 12:10:00,82.95,82.96,82.94,82.95,48877.0,75.2955,75.3046,75.2864,75.2955,48877.0
2022-05-06 12:20:00,82.96,82.96,82.94,82.96,24947.0,75.3046,75.3046,75.2864,75.3046,24947.0
2022-05-06 12:30:00,82.95,82.96,82.95,82.95,24883.0,75.2955,75.3046,75.2955,75.2955,24883.0
2022-05-06 12:40:00,82.96,82.96,82.94,82.95,70261.0,75.3046,75.3046,75.2864,75.2955,70261.0
2022-05-06 12:50:00,82.94,82.96,82.94,82.95,46009.0,75.2864,75.3046,75.2864,75.2955,46009.0
2022-05-06 13:00:00,82.95,82.95,82.94,82.95,21564.0,75.2955,75.2955,75.2864,75.2955,21564.0
2022-05-06 13:10:00,82.94,82.95,82.93,82.94,23674.0,75.2864,75.2955,75.2773,75.2864,23674.0
2022-05-06 13:20:00,82.94,82.94,82.92,82.94,34383.0,75.2864,75.2864,75.2683,75.2864,34383.0
2022-05-06 13:30:00,82.93,82.94,82.92,82.92,30788.0,75.2773,75.2864,75.2683,75.2683,30788.0
2022-05-06 13:40:00,82.93,82.93,82.92,82.92,81797.0,75.2773,75.2773,75.2683,75.2683,81797.0
2022-05-06 13:50:00,82.92,82.93,82.91,82.92,64219.0,75.2683,75.2773,75.2592,75.2683,64219.0
2022-05-06 14:00:00,82.92,82.93,82.91,82.92,75997.0,75.2683,75.2773,75.2592,75.2683,75997.0
2022-05-06 14:10:00,82.92,82.93,82.92,82.93,22665.0,75.2683,75.2773,75.2683,75.2773,22665.0
2022-05-06 14:20:00,82.92,82.95,82.92,82.93,123379.0,75.2683,75.2955,75.2683,75.2773,123379.0
2022-05-06 14:30:00,82.93,82.94,82.92,82.92,46833.0,75.2773,75.2864,75.2683,75.2683,46833.0
2022-05-06 14:40:00,82.92,82.93,82.92,82.93,38379.0,75.2683,75.2773,75.2683,75.2773,38379.0
2022-05-06 14:50:00,82.93,82.93,82.91,82.91,104144.0,75.2773,75.2773,75.2592,75.2592,104144.0
2022-05-06 15:00:00,82.92,82.92,82.9,82.91,167105.0,75.2683,75.2683,75.2501,75.2592,167105.0
2022-05-06 15:10:00,82.91,82.92,82.86,82.87,365474.0,75.2592,75.2683,75.2138,75.2229,365474.0
2022-05-06 15:20:00,82.87,82.89,82.86,82.88,272466.0,75.2229,75.241,75.2138,75.2319,272466.0
2022-05-06 15:30:00,82.88,82.89,82.87,82.88,224875.0,75.2319,75.241,75.2229,75.2319,224875.0
2022-05-06 15:40:00,82.88,82.89,82.87,82.88,981784.0,75.2319,75.241,75.2229,75.2319,981784.0
2022-05-06 15:50:00,82.88,82.88,82.87,82.88,300179.0,75.2319,75.2319,75.2229,75.2319,300179.0
2022-05-09 09:30:00,83.0,83.01,82.99,83.01,192622.0,75.3409,75.3499,75.3318,75.3499,192622.0
2022-05-09 09:40:00,83.0,83.01,82.99,83.0,240046.0,75.3409,75.3499,75.3318,75.3409,240046.0
2022-05-09 09:50:00,83.01,83.01,83.0,83.0,78847.0,75.3499,75.3499,75.3409,75.3409,78847.0
2022-05-09 10:00:00,83.0,83.01,82.99,83.01,101914.0,75.3409,75.3499,75.3318,75.3499,101914.0
2022-05-09 10:10:00,83.01,83.01,82.99,82.99,484596.0,75.3499,75.3499,75.3318,75.3318,484596.0
2022-05-09 10:20:00,83.0,83.0,82.99,83.0,64441.0,75.3409,75.3409,75.3318,75.3409,64441.0
2022-05-09 10:30:00,83.0,83.02,82.99,83.02,90104.0,75.3409,75.359,75.3318,75.359,90104.0
2022-05-09 10:40:00,83.02,83.03,83.01,83.02,420385.0,75.359,75.3681,75.3499,75.359,420385.0
2022-05-09 10:50:00,83.02,83.04,83.02,83.03,157200.0,75.359,75.3772,75.359,75.3681,157200.0
2022-05-09 11:00:00,83.04,83.06,83.03,83.06,93336.0,75.3772,75.3953,75.3681,75.3953,93336.0
2022-05-09 11:10:00,83.06,83.07,83.05,83.07,98298.0,75.3953,75.4044,75.3863,75.4044,98298.0
2022-05-09 11:20:00,83.07,83.08,83.06,83.06,200750.0,75.4044,75.4135,75.3953,75.3953,200750.0
2022-05-09 11:30:00,83.06,83.07,83.03,83.04,88490.0,75.3953,75.4044,75.3681,75.3772,88490.0
2022-05-09 11:40:00,83.03,83.05,83.03,83.05,464900.0,75.3681,75.3863,75.3681,75.3863,464900.0
2022-05-09 11:50:00,83.04,83.05,83.03,83.03,290173.0,75.3772,75.3863,75.3681,75.3681,290173.0
2022-05-09 12:00:00,83.03,83.04,83.01,83.02,146139.0,75.3681,75.3772,75.3499,75.359,146139.0
2022-05-09 12:10:00,83.02,83.03,83.01,83.02,227628.0,75.359,75.3681,75.3499,75.359,227628.0
2022-05-09 12:20:00,83.03,83.05,83.02,83.05,339040.0,75.3681,75.3863,75.359,75.3863,339040.0
2022-05-09 12:30:00,83.05,83.06,83.04,83.06,40679.0,75.3863,75.3953,75.3772,75.3953,40679.0
2022-05-09 12:40:00,83.05,83.06,83.05,83.05,57317.0,75.3863,75.3953,75.3863,75.3863,57317.0
2022-05-09 12:50:00,83.05,83.07,83.05,83.05,165619.0,75.3863,75.4044,75.3863,75.3863,165619.0
2022-05-09 13:00:00,83.05,83.06,83.04,83.06,77040.0,75.3863,75.3953,75.3772,75.3953,77040.0
2022-05-09 13:10:00,83.05,83.06,83.05,83.06,47881.0,75.3863,75.3953,75.3863,75.3953,47881.0
2022-05-09 13:20:00,83.06,83.06,83.03,83.03,46998.0,75.3953,75.3953,75.3681,75.3681,46998.0
2022-05-09 13:30:00,83.04,83.05,83.03,83.05,64727.0,75.3772,75.3863,75.3681,75.3863,64727.0
2022-05-09 13:40:00,83.05,83.05,83.02,83.02,142081.0,75.3863,75.3863,75.359,75.359,142081.0
2022-05-09 13:50:00,83.03,83.04,83.02,83.03,99231.0,75.3681,75.3772,75.359,75.3681,99231.0
2022-05-09 14:00:00,83.03,83.03,83.02,83.03,34118.0,75.3681,75.3681,75.359,75.3681,34118.0
2022-05-09 14:10:00,83.03,83.03,83.02,83.02,63721.0,75.3681,75.3681,75.359,75.359,63721.0
2022-05-09 14:20:00,83.02,83.04,83.02,83.03,85788.0,75.359,75.3772,75.359,75.3681,85788.0
2022-05-09 14:30:00,83.04,83.04,83.02,83.04,213437.0,75.3772,75.3772,75.359,75.3772,213437.0
2022-05-09 14:40:00,83.03,83.04,83.03,83.04,85196.0,75.3681,75.3772,75.3681,75.3772,85196.0
2022-05-09 14:50:00,83.03,83.04,83.03,83.04,63941.0,75.3681,75.3772,75.3681,75.3772,63941.0
2022-05-09 15:00:00,83.04,83.06,83.03,83.06,117108.0,75.3772,75.3953,75.3681,75.3953,117108.0
2022-05-09 15:10:00,83.06,83.07,83.06,83.06,163687.0,75.3953,75.4044,75.3953,75.3953,163687.0
2022-05-09 15:20:00,83.06,83.09,83.06,83.08,86072.0,75.3953,75.4226,75.3953,75.4135,86072.0
2022-05-09 15:30:00,83.09,83.1,83.07,83.1,270779.0,75.4226,75.4316,75.4044,75.4316,270779.0
2022-05-09 15:40:00,83.1,83.11,83.09,83.09,196755.0,75.4316,75.4407,75.4226,75.4226,196755.0
2022-05-09 15:50:00,83.09,83.1,83.09,83.09,297168.0,75.4226,75.4316,75.4226,75.4226,297168.0
2022-05-10 09:30:00,83.11,83.12,83.09,83.11,304392.0,75.4407,75.4498,75.4226,75.4407,304392.0
2022-05-10 09:40:00,83.11,83.13,83.11,83.12,172621.0,75.4407,75.4589,75.4407,75.4498,172621.0
2022-05-10 09:50:00,83.11,83.13,83.09,83.11,356363.0,75.4407,75.4589,75.4226,75.4407,356363.0
2022-05-10 10:00:00,83.1,83.11,83.09,83.11,67066.0,75.4316,75.4407,75.4226,75.4407,67066.0
2022-05-10 10:10:00,83.11,83.13,83.1,83.13,1185998.0,75.4407,75.4589,75.4316,75.4589,1185998.0
2022-05-10 10:20:00,83.12,83.13,83.1,83.11,349473.0,75.4498,75.4589,75.4316,75.4407,349473.0
2022-05-10 10:30:00,83.11,83.12,83.09,83.09,165501.0,75.4407,75.4498,75.4226,75.4226,165501.0
2022-05-10 10:40:00,83.1,83.1,83.07,83.08,163626.0,75.4316,75.4316,75.4044,75.4135,163626.0
2022-05-10 10:50:00,83.09,83.09,83.07,83.08,50250.0,75.4226,75.4226,75.4044,75.4135,50250.0
2022-05-10 11:00:00,83.07,83.09,83.03,83.05,279112.0,75.4044,75.4226,75.3681,75.3863,279112.0
2022-05-10 11:10:00,83.05,83.07,83.04,83.06,222732.0,75.3863,75.4044,75.3772,75.3953,222732.0
2022-05-10 11:20:00,83.06,83.07,83.06,83.06,259540.0,75.3953,75.4044,75.3953,75.3953,259540.0
2022-05-10 11:30:00,83.06,83.07,83.05,83.06,125127.0,75.3953,75.4044,75.3863,75.3953,125127.0
2022-05-10 11:40:00,83.06,83.07,83.05,83.07,118819.0,75.3953,75.4044,75.3863,75.4044,118819.0
2022-05-10 11:50:00,83.07,83.08,83.06,83.08,177829.0,75.4044,75.4135,75.3953,75.4135,177829.0
2022-05-10 12:00:00,83.08,83.1,83.07,83.09,81215.0,75.4135,75.4316,75.4044,75.4226,81215.0
2022-05-10 12:10:00,83.09,83.11,83.09,83.11,90756.0,75.4226,75.4407,75.4226,75.4407,90756.0
2022-05-10 12:20:00,83.11,83.11,83.08,83.08,311929.0,75.4407,75.4407,75.4135,75.4135,311929.0
2022-05-10 12:30:00,83.08,83.09,83.08,83.09,56914.0,75.4135,75.4226,75.4135,75.4226,56914.0
2022-05-10 12:40:00,83.08,83.11,83.08,83.1,206767.0,75.4135,75.4407,75.4135,75.4316,206767.0
2022-05-10 12:50:00,83.09,83.1,83.07,83.08,48251.0,75.4226,75.4316,75.4044,75.4135,48251.0
2022-05-10 13:00:00,83.08,83.1,83.06,83.06,119536.0,75.4135,75.4316,75.3953,75.3953,119536.0
2022-05-10 13:10:00,83.06,83.07,83.05,83.06,301060.0,75.3953,75.4044,75.3863,75.3953,301060.0
2022-05-10 13:20:00,83.06,83.07,83.05,83.06,104330.0,75.3953,75.4044,75.3863,75.3953,104330.0
2022-05-10 13:30:00,83.06,83.07,83.05,83.06,54536.0,75.3953,75.4044,75.3863,75.3953,54536.0
2022-05-10 13:40:00,83.06,83.07,83.06,83.07,89817.0,75.3953,75.4044,75.3953,75.4044,89817.0
2022-05-10 13:50:00,83.06,83.07,83.05,83.06,459899.0,75.3953,75.4044,75.3863,75.3953,459899.0
2022-05-10 14:00:00,83.06,83.08,83.06,83.07,301627.0,75.3953,75.4135,75.3953,75.4044,301627.0
2022-05-10 14:10:00,83.07,83.08,83.07,83.07,398423.0,75.4044,75.4135,75.4044,75.4044,398423.0
2022-05-10 14:20:00,83.07,83.08,83.07,83.08,75181.0,75.4044,75.4135,75.4044,75.4135,75181.0
2022-05-10 14:30:00,83.07,83.08,83.06,83.06,285543.0,75.4044,75.4135,75.3953,75.3953,285543.0
2022-05-10 14:40:00,83.06,83.07,83.05,83.06,292902.0,75.3953,75.4044,75.3863,75.3953,292902.0
2022-05-10 14:50:00,83.06,83.06,83.04,83.06,277780.0,75.3953,75.3953,75.3772,75.3953,277780.0
2022-05-10 15:00:00,83.06,83.06,83.05,83.06,220761.0,75.3953,75.3953,75.3863,75.3953,220761.0
2022-05-10 15:10:00,83.06,83.07,83.05,83.06,202574.0,75.3953,75.4044,75.3863,75.3953,202574.0
2022-05-10 15:20:00,83.07,83.07,83.06,83.07,559920.0,75.4044,75.4044,75.3953,75.4044,559920.0
2022-05-10 15:30:00,83.06,83.07,83.06,83.06,126375.0,75.3953,75.4044,75.3953,75.3953,126375.0
2022-05-10 15:40:00,83.06,83.07,83.05,83.05,471960.0,75.3953,75.4044,75.3863,75.3863,471960.0
2022-05-10 15:50:00,83.05,83.06,83.04,83.04,209056.0,75.3863,75.3953,75.3772,75.3772,209056.0
2022-05-11 09:30:00,82.98,82.98,82.95,82.97,633637.0,75.3227,75.3227,75.2955,75.3136,633637.0
2022-05-11 09:40:00,82.97,83.01,82.97,83.01,517170.0,75.3136,75.3499,75.3136,75.3499,517170.0
2022-05-11 09:50:00,83.02,83.02,82.96,82.96,314624.0,75.359,75.359,75.3046,75.3046,314624.0
2022-05-11 10:00:00,82.96,82.97,82.94,82.94,118610.0,75.3046,75.3136,75.2864,75.2864,118610.0
2022-05-11 10:10:00,82.94,82.95,82.92,82.94,91056.0,75.2864,75.2955,75.2683,75.2864,91056.0
2022-05-11 10:20:00,82.94,82.96,82.94,82.95,407377.0,75.2864,75.3046,75.2864,75.2955,407377.0
2022-05-11 10:30:00,82.94,82.95,82.94,82.95,63214.0,75.2864,75.2955,75.2864,75.2955,63214.0
2022-05-11 10:40:00,82.95,82.97,82.94,82.95,163592.0,75.2955,75.3136,75.2864,75.2955,163592.0
2022-05-11 10:50:00,82.96,82.97,82.95,82.96,75829.0,75.3046,75.3136,75.2955,75.3046,75829.0
2022-05-11 11:00:00,82.96,82.96,82.94,82.95,49841.0,75.3046,75.3046,75.2864,75.2955,49841.0
2022-05-11 11:10:00,82.94,82.97,82.94,82.95,73382.0,75.2864,75.3136,75.2864,75.2955,73382.0
2022-05-11 11:20:00,82.95,82.97,82.95,82.96,93692.0,75.2955,75.3136,75.2955,75.3046,93692.0
2022-05-11 11:30:00,82.96,83.0,82.96,82.98,341878.0,75.3046,75.3409,75.3046,75.3227,341878.0
2022-05-11 11:40:00,82.98,83.0,82.98,82.99,140496.0,75.3227,75.3409,75.3227,75.3318,140496.0
2022-05-11 11:50:00,82.99,83.0,82.98,82.98,207278.0,75.3318,75.3409,75.3227,75.3227,207278.0
2022-05-11 12:00:00,82.98,83.0,82.98,83.0,200556.0,75.3227,75.3409,75.3227,75.3409,200556.0
2022-05-11 12:10:00,82.99,83.01,82.99,83.01,61594.0,75.3318,75.3499,75.3318,75.3499,61594.0
2022-05-11 12:20:00,83.01,83.04,83.0,83.03,119900.0,75.3499,75.3772,75.3409,75.3681,119900.0
2022-05-11 12:30:00,83.02,83.03,83.01,83.03,41526.0,75.359,75.3681,75.3499,75.3681,41526.0
2022-05-11 12:40:00,83.03,83.03,83.02,83.03,571224.0,75.3681,75.3681,75.359,75.3681,571224.0
2022-05-11 12:50:00,83.02,83.03,83.01,83.03,328340.0,75.359,75.3681,75.3499,75.3681,328340.0
2022-05-11 13:00:00,83.03,83.06,83.0,83.02,367452.0,75.3681,75.3953,75.3409,75.359,367452.0
2022-05-11 13:10:00,83.03,83.05,83.02,83.04,43451.0,75.3681,75.3863,75.359,75.3772,43451.0
2022-05-11 13:20:00,83.04,83.04,83.02,83.04,89565.0,75.3772,75.3772,75.359,75.3772,89565.0
2022-05-11 13:30:00,83.04,83.04,83.02,83.04,89779.0,75.3772,75.3772,75.359,75.3772,89779.0
2022-05-11 13:40:00,83.04,83.06,83.03,83.05,80513.0,75.3772,75.3953,75.3681,75.3863,80513.0
2022-05-11 13:50:00,83.05,83.07,83.04,83.07,185658.0,75.3863,75.4044,75.3772,75.4044,185658.0
2022-05-11 14:00:00,83.07,83.09,83.04,83.05,94916.0,75.4044,75.4226,75.3772,75.3863,94916.0
2022-05-11 14:10:00,83.05,83.05,83.03,83.04,190743.0,75.3863,75.3863,75.3681,75.3772,190743.0
2022-05-11 14:20:00,83.04,83.04,83.03,83.04,145250.0,75.3772,75.3772,75.3681,75.3772,145250.0
2022-05-11 14:30:00,83.04,83.04,83.03,83.04,119930.0,75.3772,75.3772,75.3681,75.3772,119930.0
2022-05-11 14:40:00,83.03,83.05,83.03,83.05,30665.0,75.3681,75.3863,75.3681,75.3863,30665.0
2022-05-11 14:50:00,83.05,83.06,83.04,83.06,70474.0,75.3863,75.3953,75.3772,75.3953,70474.0
2022-05-11 15:00:00,83.06,83.07,83.05,83.06,70054.0,75.3953,75.4044,75.3863,75.3953,70054.0
2022-05-11 15:10:00,83.06,83.06,83.05,83.06,84087.0,75.3953,75.3953,75.3863,75.3953,84087.0
2022-05-11 15:20:00,83.06,83.06,83.04,83.04,91984.0,75.3953,75.3953,75.3772,75.3772,91984.0
2022-05-11 15:30:00,83.05,83.06,83.04,83.06,158200.0,75.3863,75.3953,75.3772,75.3953,158200.0
2022-05-11 15:40:00,83.05,83.06,83.04,83.06,122993.0,75.3863,75.3953,75.3772,75.3953,122993.0
2022-05-11 15:50:00,83.05,83.07,83.05,83.06,200709.0,75.3863,75.4044,75.3863,75.3953,200709.0
2022-05-12 09:30:00,83.14,83.17,83.12,83.17,182990.0,75.468,75.4952,75.4498,75.4952,182990.0
2022-05-12 09:40:00,83.17,83.18,83.14,83.16,102755.0,75.4952,75.5043,75.468,75.4861,102755.0
2022-05-12 09:50:00,83.16,83.16,83.13,83.14,29916.0,75.4861,75.4861,75.4589,75.468,29916.0
2022-05-12 10:00:00,83.14,83.15,83.13,83.14,35421.0,75.468,75.477,75.4589,75.468,35421.0
2022-05-12 10:10:00,83.13,83.15,83.12,83.14,46603.0,75.4589,75.477,75.4498,75.468,46603.0
2022-05-12 10:20:00,83.13,83.14,83.12,83.13,163403.0,75.4589,75.468,75.4498,75.4589,163403.0
2022-05-12 10:30:00,83.13,83.13,83.12,83.13,73983.0,75.4589,75.4589,75.4498,75.4589,73983.0
2022-05-12 10:40:00,83.13,83.14,83.12,83.13,48203.0,75.4589,75.468,75.4498,75.4589,48203.0
2022-05-12 10:50:00,83.13,83.14,83.12,83.14,46229.0,75.4589,75.468,75.4498,75.468,46229.0
2022-05-12 11:00:00,83.13,83.14,83.11,83.12,37702.0,75.4589,75.468,75.4407,75.4498,37702.0
2022-05-12 11:10:00,83.11,83.13,83.11,83.12,360178.0,75.4407,75.4589,75.4407,75.4498,360178.0
2022-05-12 11:20:00,83.12,83.14,83.11,83.14,52408.0,75.4498,75.468,75.4407,75.468,52408.0
2022-05-12 11:30:00,83.13,83.15,83.13,83.15,30834.0,75.4589,75.477,75.4589,75.477,30834.0
2022-05-12 11:40:00,83.15,83.16,83.14,83.16,64895.0,75.477,75.4861,75.468,75.4861,64895.0
2022-05-12 11:50:00,83.16,83.16,83.15,83.16,427017.0,75.4861,75.4861,75.477,75.4861,427017.0
2022-05-12 12:00:00,83.16,83.17,83.15,83.15,80842.0,75.4861,75.4952,75.477,75.477,80842.0
2022-05-12 12:10:00,83.16,83.16,83.15,83.15,60170.0,75.4861,75.4861,75.477,75.477,60170.0
2022-05-12 12:20:00,83.15,83.16,83.14,83.15,57466.0,75.477,75.4861,75.468,75.477,57466.0
2022-05-12 12:30:00,83.15,83.15,83.14,83.15,96825.0,75.477,75.477,75.468,75.477,96825.0
2022-05-12 12:40:00,83.14,83.15,83.14,83.15,28772.0,75.468,75.477,75.468,75.477,28772.0
2022-05-12 12:50:00,83.15,83.15,83.14,83.15,71672.0,75.477,75.477,75.468,75.477,71672.0
2022-05-12 13:00:00,83.15,83.18,83.15,83.16,320330.0,75.477,75.5043,75.477,75.4861,320330.0
2022-05-12 13:10:00,83.16,83.17,83.15,83.17,155101.0,75.4861,75.4952,75.477,75.4952,155101.0
2022-05-12 13:20:00,83.16,83.18,83.16,83.17,101425.0,75.4861,75.5043,75.4861,75.4952,101425.0
2022-05-12 13:30:00,83.17,83.19,83.17,83.18,238896.0,75.4952,75.5133,75.4952,75.5043,238896.0
2022-05-12 13:40:00,83.19,83.21,83.18,83.2,123969.0,75.5133,75.5315,75.5043,75.5224,123969.0
2022-05-12 13:50:00,83.21,83.22,83.2,83.22,284204.0,75.5315,75.5406,75.5224,75.5406,284204.0
2022-05-12 14:00:00,83.22,83.22,83.2,83.21,81789.0,75.5406,75.5406,75.5224,75.5315,81789.0
2022-05-12 14:10:00,83.2,83.23,83.2,83.23,104353.0,75.5224,75.5496,75.5224,75.5496,104353.0
2022-05-12 14:20:00,83.22,83.23,83.22,83.22,57402.0,75.5406,75.5496,75.5406,75.5406,57402.0
2022-05-12 14:30:00,83.23,83.24,83.22,83.23,82373.0,75.5496,75.5587,75.5406,75.5496,82373.0
2022-05-12 14:40:00,83.23,83.24,83.23,83.23,45089.0,75.5496,75.5587,75.5496,75.5496,45089.0
2022-05-12 14:50:00,83.23,83.24,83.22,83.23,120139.0,75.5496,75.5587,75.5406,75.5496,120139.0
2022-05-12 15:00:00,83.23,83.24,83.22,83.22,160301.0,75.5496,75.5587,75.5406,75.5406,160301.0
2022-05-12 15:10:00,83.23,83.23,83.22,83.22,100534.0,75.5496,75.5496,75.5406,75.5406,100534.0
2022-05-12 15:20:00,83.22,83.23,83.19,83.2,146791.0,75.5406,75.5496,75.5133,75.5224,146791.0
2022-05-12 15:30:00,83.2,83.21,83.19,83.2,149498.0,75.5224,75.5315,75.5133,75.5224,149498.0
2022-05-12 15:40:00,83.2,83.21,83.19,83.19,337027.0,75.5224,75.5315,75.5133,75.5133,337027.0
2022-05-12 15:50:00,83.19,83.2,83.16,83.16,248061.0,75.5133,75.5224,75.4861,75.4861,248061.0
2022-05-13 09:30:00,83.11,83.12,83.1,83.11,207976.0,75.4407,75.4498,75.4316,75.4407,207976.0
2022-05-13 09:40:00,83.11,83.11,83.09,83.1,26859.0,75.4407,75.4407,75.4226,75.4316,26859.0
2022-05-13 09:50:00,83.09,83.1,83.07,83.07,32042.0,75.4226,75.4316,75.4044,75.4044,32042.0
2022-05-13 10:00:00,83.08,83.1,83.07,83.09,92833.0,75.4135,75.4316,75.4044,75.4226,92833.0
2022-05-13 10:10:00,83.1,83.1,83.07,83.08,50251.0,75.4316,75.4316,75.4044,75.4135,50251.0
2022-05-13 10:20:00,83.09,83.1,83.07,83.09,217792.0,75.4226,75.4316,75.4044,75.4226,217792.0
2022-05-13 10:30:00,83.09,83.1,83.09,83.09,46144.0,75.4226,75.4316,75.4226,75.4226,46144.0
2022-05-13 10:40:00,83.09,83.12,83.09,83.12,85799.0,75.4226,75.4498,75.4226,75.4498,85799.0
2022-05-13 10:50:00,83.12,83.12,83.11,83.12,50663.0,75.4498,75.4498,75.4407,75.4498,50663.0
2022-05-13 11:00:00,83.12,83.13,83.11,83.12,265033.0,75.4498,75.4589,75.4407,75.4498,265033.0
2022-05-13 11:10:00,83.12,83.14,83.11,83.14,94526.0,75.4498,75.468,75.4407,75.468,94526.0
2022-05-13 11:20:00,83.14,83.14,83.12,83.12,584108.0,75.468,75.468,75.4498,75.4498,584108.0
2022-05-13 11:30:00,83.13,83.14,83.12,83.13,461408.0,75.4589,75.468,75.4498,75.4589,461408.0
2022-05-13 11:40:00,83.13,83.14,83.13,83.14,38321.0,75.4589,75.468,75.4589,75.468,38321.0
2022-05-13 11:50:00,83.13,83.14,83.12,83.13,59137.0,75.4589,75.468,75.4498,75.4589,59137.0
2022-05-13 12:00:00,83.12,83.13,83.1,83.11,30428.0,75.4498,75.4589,75.4316,75.4407,30428.0
2022-05-13 12:10:00,83.1,83.12,83.1,83.12,102006.0,75.4316,75.4498,75.4316,75.4498,102006.0
2022-05-13 12:20:00,83.11,83.12,83.1,83.11,119498.0,75.4407,75.4498,75.4316,75.4407,119498.0
2022-05-13 12:30:00,83.1,83.11,83.1,83.11,66624.0,75.4316,75.4407,75.4316,75.4407,66624.0
2022-05-13 12:40:00,83.11,83.11,83.1,83.11,15866.0,75.4407,75.4407,75.4316,75.4407,15866.0
2022-05-13 12:50:00,83.11,83.11,83.1,83.1,110594.0,75.4407,75.4407,75.4316,75.4316,110594.0
2022-05-13 13:00:00,83.11,83.11,83.09,83.1,39404.0,75.4407,75.4407,75.4226,75.4316,39404.0
2022-05-13 13:10:00,83.11,83.11,83.1,83.1,216534.0,75.4407,75.4407,75.4316,75.4316,216534.0
2022-05-13 13:20:00,83.1,83.11,83.1,83.11,33287.0,75.4316,75.4407,75.4316,75.4407,33287.0
2022-05-13 13:30:00,83.11,83.11,83.1,83.11,13749.0,75.4407,75.4407,75.4316,75.4407,13749.0
2022-05-13 13:40:00,83.11,83.11,83.1,83.1,93378.0,75.4407,75.4407,75.4316,75.4316,93378.0
2022-05-13 13:50:00,83.11,83.11,83.1,83.11,74272.0,75.4407,75.4407,75.4316,75.4407,74272.0
2022-05-13 14:00:00,83.1,83.12,83.1,83.11,102537.0,75.4316,75.4498,75.4316,75.4407,102537.0
2022-05-13 14:10:00,83.11,83.12,83.1,83.11,178585.0,75.4407,75.4498,75.4316,75.4407,178585.0
2022-05-13 14:20:00,83.12,83.12,83.11,83.11,50749.0,75.4498,75.4498,75.4407,75.4407,50749.0
2022-05-13 14:30:00,83.12,83.13,83.11,83.13,300621.0,75.4498,75.4589,75.4407,75.4589,300621.0
2022-05-13 14:40:00,83.13,83.13,83.12,83.12,38477.0,75.4589,75.4589,75.4498,75.4498,38477.0
2022-05-13 14:50:00,83.13,83.13,83.12,83.13,94498.0,75.4589,75.4589,75.4498,75.4589,94498.0
2022-05-13 15:00:00,83.13,83.13,83.12,83.13,124966.0,75.4589,75.4589,75.4498,75.4589,124966.0
2022-05-13 15:10:00,83.13,83.13,83.12,83.13,212234.0,75.4589,75.4589,75.4498,75.4589,212234.0
2022-05-13 15:20:00,83.13,83.13,83.12,83.13,44710.0,75.4589,75.4589,75.4498,75.4589,44710.0
2022-05-13 15:30:00,83.13,83.13,83.12,83.13,36369.0,75.4589,75.4589,75.4498,75.4589,36369.0
2022-05-13 15:40:00,83.13,83.13,83.12,83.13,94774.0,75.4589,75.4589,75.4498,75.4589,94774.0
2022-05-13 15:50:00,83.13,83.13,83.12,83.13,189282.0,75.4589,75.4589,75.4498,75.4589,189282.0
2022-05-16 09:30:00,83.17,83.18,83.16,83.17,166214.0,75.4952,75.5043,75.4861,75.4952,166214.0
2022-05-16 09:40:00,83.17,83.19,83.17,83.19,59201.0,75.4952,75.5133,75.4952,75.5133,59201.0
2022-05-16 09:50:00,83.19,83.2,83.17,83.19,69206.0,75.5133,75.5224,75.4952,75.5133,69206.0
2022-05-16 10:00:00,83.18,83.19,83.17,83.18,63452.0,75.5043,75.5133,75.4952,75.5043,63452.0
2022-05-16 10:10:00,83.18,83.19,83.17,83.19,155890.0,75.5043,75.5133,75.4952,75.5133,155890.0
2022-05-16 10:20:00,83.19,83.19,83.18,83.18,67296.0,75.5133,75.5133,75.5043,75.5043,67296.0
2022-05-16 10:30:00,83.18,83.2,83.18,83.2,185862.0,75.5043,75.5224,75.5043,75.5224,185862.0
2022-05-16 10:40:00,83.19,83.21,83.18,83.21,29254.0,75.5133,75.5315,75.5043,75.5315,29254.0
2022-05-16 10:50:00,83.21,83.23,83.2,83.23,130795.0,75.5315,75.5496,75.5224,75.5496,130795.0
2022-05-16 11:00:00,83.22,83.23,83.2,83.21,306257.0,75.5406,75.5496,75.5224,75.5315,306257.0
2022-05-16 11:10:00,83.2,83.21,83.2,83.21,15450.0,75.5224,75.5315,75.5224,75.5315,15450.0
2022-05-16 11:20:00,83.2,83.21,83.19,83.2,25954.0,75.5224,75.5315,75.5133,75.5224,25954.0
2022-05-16 11:30:00,83.2,83.21,83.19,83.2,41573.0,75.5224,75.5315,75.5133,75.5224,41573.0
2022-05-16 11:40:00,83.2,83.21,83.2,83.21,27220.0,75.5224,75.5315,75.5224,75.5315,27220.0
2022-05-16 11:50:00,83.2,83.21,83.19,83.2,22201.0,75.5224,75.5315,75.5133,75.5224,22201.0
2022-05-16 12:00:00,83.2,83.2,83.19,83.19,22657.0,75.5224,75.5224,75.5133,75.5133,22657.0
2022-05-16 12:10:00,83.2,83.2,83.19,83.19,86348.0,75.5224,75.5224,75.5133,75.5133,86348.0
2022-05-16 12:20:00,83.19,83.2,83.18,83.19,15118.0,75.5133,75.5224,75.5043,75.5133,15118.0
2022-05-16 12:30:00,83.18,83.19,83.18,83.18,617348.0,75.5043,75.5133,75.5043,75.5043,617348.0
2022-05-16 12:40:00,83.18,83.19,83.17,83.19,20576.0,75.5043,75.5133,75.4952,75.5133,20576.0
2022-05-16 12:50:00,83.19,83.2,83.18,83.2,34827.0,75.5133,75.5224,75.5043,75.5224,34827.0
2022-05-16 13:00:00,83.2,83.2,83.18,83.18,19348.0,75.5224,75.5224,75.5043,75.5043,19348.0
2022-05-16 13:10:00,83.19,83.19,83.18,83.18,24390.0,75.5133,75.5133,75.5043,75.5043,24390.0
2022-05-16 13:20:00,83.18,83.19,83.18,83.18,100108.0,75.5043,75.5133,75.5043,75.5043,100108.0
2022-05-16 13:30:00,83.19,83.19,83.17,83.17,47360.0,75.5133,75.5133,75.4952,75.4952,47360.0
2022-05-16 13:40:00,83.17,83.18,83.17,83.18,30619.0,75.4952,75.5043,75.4952,75.5043,30619.0
2022-05-16 13:50:00,83.17,83.18,83.17,83.17,31074.0,75.4952,75.5043,75.4952,75.4952,31074.0
2022-05-16 14:00:00,83.17,83.18,83.17,83.17,88114.0,75.4952,75.5043,75.4952,75.4952,88114.0
2022-05-16 14:10:00,83.17,83.18,83.17,83.18,92383.0,75.4952,75.5043,75.4952,75.5043,92383.0
2022-05-16 14:20:00,83.17,83.18,83.16,83.17,85867.0,75.4952,75.5043,75.4861,75.4952,85867.0
2022-05-16 14:30:00,83.17,83.17,83.16,83.17,16775.0,75.4952,75.4952,75.4861,75.4952,16775.0
2022-05-16 14:40:00,83.17,83.18,83.16,83.17,24789.0,75.4952,75.5043,75.4861,75.4952,24789.0
2022-05-16 14:50:00,83.17,83.19,83.17,83.19,362411.0,75.4952,75.5133,75.4952,75.5133,362411.0
2022-05-16 15:00:00,83.19,83.19,83.18,83.19,275745.0,75.5133,75.5133,75.5043,75.5133,275745.0
2022-05-16 15:10:00,83.19,83.19,83.18,83.19,48700.0,75.5133,75.5133,75.5043,75.5133,48700.0
2022-05-16 15:20:00,83.19,83.19,83.18,83.19,129184.0,75.5133,75.5133,75.5043,75.5133,129184.0
2022-05-16 15:30:00,83.18,83.19,83.18,83.19,75509.0,75.5043,75.5133,75.5043,75.5133,75509.0
2022-05-16 15:40:00,83.19,83.19,83.17,83.17,337964.0,75.5133,75.5133,75.4952,75.4952,337964.0
2022-05-16 15:50:00,83.17,83.19,83.17,83.19,146363.0,75.4952,75.5133,75.4952,75.5133,146363.0
2022-05-17 09:30:00,83.03,83.05,83.03,83.05,116964.0,75.3681,75.3863,75.3681,75.3863,116964.0
2022-05-17 09:40:00,83.05,83.06,83.04,83.06,70697.0,75.3863,75.3953,75.3772,75.3953,70697.0
2022-05-17 09:50:00,83.05,83.06,83.05,83.05,28094.0,75.3863,75.3953,75.3863,75.3863,28094.0
2022-05-17 10:00:00,83.06,83.06,83.05,83.06,56834.0,75.3953,75.3953,75.3863,75.3953,56834.0
2022-05-17 10:10:00,83.06,83.07,83.05,83.06,40505.0,75.3953,75.4044,75.3863,75.3953,40505.0
2022-05-17 10:20:00,83.07,83.08,83.06,83.08,14604.0,75.4044,75.4135,75.3953,75.4135,14604.0
2022-05-17 10:30:00,83.07,83.09,83.07,83.09,47501.0,75.4044,75.4226,75.4044,75.4226,47501.0
2022-05-17 10:40:00,83.09,83.11,83.08,83.08,59924.0,75.4226,75.4407,75.4135,75.4135,59924.0
2022-05-17 10:50:00,83.09,83.09,83.06,83.06,73632.0,75.4226,75.4226,75.3953,75.3953,73632.0
2022-05-17 11:00:00,83.06,83.07,83.05,83.06,69387.0,75.3953,75.4044,75.3863,75.3953,69387.0
2022-05-17 11:10:00,83.06,83.06,83.05,83.06,107582.0,75.3953,75.3953,75.3863,75.3953,107582.0
2022-05-17 11:20:00,83.06,83.07,83.05,83.06,33340.0,75.3953,75.4044,75.3863,75.3953,33340.0
2022-05-17 11:30:00,83.06,83.07,83.05,83.06,17688.0,75.3953,75.4044,75.3863,75.3953,17688.0
2022-05-17 11:40:00,83.05,83.06,83.04,83.06,67794.0,75.3863,75.3953,75.3772,75.3953,67794.0
2022-05-17 11:50:00,83.06,83.06,83.05,83.06,22240.0,75.3953,75.3953,75.3863,75.3953,22240.0
2022-05-17 12:00:00,83.06,83.07,83.04,83.06,60573.0,75.3953,75.4044,75.3772,75.3953,60573.0
2022-05-17 12:10:00,83.06,83.07,83.04,83.05,33122.0,75.3953,75.4044,75.3772,75.3863,33122.0
2022-05-17 12:20:00,83.05,83.06,83.05,83.06,15160.0,75.3863,75.3953,75.3863,75.3953,15160.0
2022-05-17 12:30:00,83.05,83.06,83.04,83.04,28412.0,75.3863,75.3953,75.3772,75.3772,28412.0
2022-05-17 12:40:00,83.05,83.05,83.03,83.04,52082.0,75.3863,75.3863,75.3681,75.3772,52082.0
2022-05-17 12:50:00,83.04,83.04,83.02,83.02,65589.0,75.3772,75.3772,75.359,75.359,65589.0
2022-05-17 13:00:00,83.02,83.04,83.02,83.04,56650.0,75.359,75.3772,75.359,75.3772,56650.0
2022-05-17 13:10:00,83.04,83.06,83.03,83.05,98427.0,75.3772,75.3953,75.3681,75.3863,98427.0
2022-05-17 13:20:00,83.04,83.06,83.04,83.06,76969.0,75.3772,75.3953,75.3772,75.3953,76969.0
2022-05-17 13:30:00,83.06,83.06,83.04,83.04,38529.0,75.3953,75.3953,75.3772,75.3772,38529.0
2022-05-17 13:40:00,83.05,83.05,83.04,83.05,26566.0,75.3863,75.3863,75.3772,75.3863,26566.0
2022-05-17 13:50:00,83.05,83.05,83.04,83.05,87294.0,75.3863,75.3863,75.3772,75.3863,87294.0
2022-05-17 14:00:00,83.05,83.06,83.04,83.05,200966.0,75.3863,75.3953,75.3772,75.3863,200966.0
2022-05-17 14:10:00,83.06,83.06,83.0,83.02,267690.0,75.3953,75.3953,75.3409,75.359,267690.0
2022-05-17 14:20:00,83.01,83.03,83.0,83.02,49396.0,75.3499,75.3681,75.3409,75.359,49396.0
2022-05-17 14:30:00,83.02,83.02,82.99,83.0,50582.0,75.359,75.359,75.3318,75.3409,50582.0
2022-05-17 14:40:00,83.0,83.03,82.99,83.03,62559.0,75.3409,75.3681,75.3318,75.3681,62559.0
2022-05-17 14:50:00,83.03,83.03,83.01,83.02,54898.0,75.3681,75.3681,75.3499,75.359,54898.0
2022-05-17 15:00:00,83.01,83.02,83.0,83.01,228412.0,75.3499,75.359,75.3409,75.3499,228412.0
2022-05-17 15:10:00,83.01,83.01,82.99,83.0,49358.0,75.3499,75.3499,75.3318,75.3409,49358.0
2022-05-17 15:20:00,83.0,83.0,82.99,82.99,89470.0,75.3409,75.3409,75.3318,75.3318,89470.0
2022-05-17 15:30:00,83.0,83.01,82.99,83.01,70406.0,75.3409,75.3499,75.3318,75.3499,70406.0
2022-05-17 15:40:00,83.01,83.02,82.99,83.01,312393.0,75.3499,75.359,75.3318,75.3499,312393.0
2022-05-17 15:50:00,83.01,83.01,83.0,83.01,263091.0,75.3499,75.3499,75.3409,75.3499,263091.0
2022-05-18 09:30:00,82.98,83.0,82.97,83.0,42660.0,75.3227,75.3409,75.3136,75.3409,42660.0
2022-05-18 09:40:00,82.99,83.01,82.99,83.0,40826.0,75.3318,75.3499,75.3318,75.3409,40826.0
2022-05-18 09:50:00,83.0,83.02,82.99,83.01,44346.0,75.3409,75.359,75.3318,75.3499,44346.0
2022-05-18 10:00:00,83.01,83.02,83.0,83.02,62351.0,75.3499,75.359,75.3409,75.359,62351.0
2022-05-18 10:10:00,83.02,83.02,83.01,83.02,163009.0,75.359,75.359,75.3499,75.359,163009.0
2022-05-18 10:20:00,83.02,83.04,83.01,83.04,107886.0,75.359,75.3772,75.3499,75.3772,107886.0
2022-05-18 10:30:00,83.04,83.05,83.03,83.05,76686.0,75.3772,75.3863,75.3681,75.3863,76686.0
2022-05-18 10:40:00,83.05,83.07,83.04,83.05,44694.0,75.3863,75.4044,75.3772,75.3863,44694.0
2022-05-18 10:50:00,83.05,83.06,83.04,83.05,191800.0,75.3863,75.3953,75.3772,75.3863,191800.0
2022-05-18 11:00:00,83.04,83.06,83.04,83.06,37840.0,75.3772,75.3953,75.3772,75.3953,37840.0
2022-05-18 11:10:00,83.05,83.08,83.05,83.07,85758.0,75.3863,75.4135,75.3863,75.4044,85758.0
2022-05-18 11:20:00,83.07,83.09,83.07,83.09,46208.0,75.4044,75.4226,75.4044,75.4226,46208.0
2022-05-18 11:30:00,83.09,83.09,83.05,83.06,54901.0,75.4226,75.4226,75.3863,75.3953,54901.0
2022-05-18 11:40:00,83.06,83.07,83.05,83.06,24250.0,75.3953,75.4044,75.3863,75.3953,24250.0
2022-05-18 11:50:00,83.06,83.07,83.06,83.06,99565.0,75.3953,75.4044,75.3953,75.3953,99565.0
2022-05-18 12:00:00,83.06,83.07,83.05,83.07,24413.0,75.3953,75.4044,75.3863,75.4044,24413.0
2022-05-18 12:10:00,83.06,83.07,83.05,83.07,26850.0,75.3953,75.4044,75.3863,75.4044,26850.0
2022-05-18 12:20:00,83.06,83.08,83.06,83.07,20351.0,75.3953,75.4135,75.3953,75.4044,20351.0
2022-05-18 12:30:00,83.08,83.08,83.07,83.08,37953.0,75.4135,75.4135,75.4044,75.4135,37953.0
2022-05-18 12:40:00,83.08,83.09,83.07,83.08,28401.0,75.4135,75.4226,75.4044,75.4135,28401.0
2022-05-18 12:50:00,83.08,83.08,83.07,83.08,12303.0,75.4135,75.4135,75.4044,75.4135,12303.0
2022-05-18 13:00:00,83.07,83.1,83.07,83.09,62468.0,75.4044,75.4316,75.4044,75.4226,62468.0
2022-05-18 13:10:00,83.09,83.1,83.08,83.09,96676.0,75.4226,75.4316,75.4135,75.4226,96676.0
2022-05-18 13:20:00,83.09,83.1,83.08,83.09,30572.0,75.4226,75.4316,75.4135,75.4226,30572.0
2022-05-18 13:30:00,83.09,83.09,83.08,83.09,38668.0,75.4226,75.4226,75.4135,75.4226,38668.0
2022-05-18 13:40:00,83.09,83.1,83.08,83.09,129939.0,75.4226,75.4316,75.4135,75.4226,129939.0
2022-05-18 13:50:00,83.1,83.11,83.09,83.1,57727.0,75.4316,75.4407,75.4226,75.4316,57727.0
2022-05-18 14:00:00,83.09,83.11,83.09,83.1,89176.0,75.4226,75.4407,75.4226,75.4316,89176.0
2022-05-18 14:10:00,83.09,83.1,83.09,83.09,43756.0,75.4226,75.4316,75.4226,75.4226,43756.0
2022-05-18 14:20:00,83.09,83.1,83.07,83.08,42955.0,75.4226,75.4316,75.4044,75.4135,42955.0
2022-05-18 14:30:00,83.08,83.09,83.07,83.08,16590.0,75.4135,75.4226,75.4044,75.4135,16590.0
2022-05-18 14:40:00,83.08,83.08,83.06,83.07,29033.0,75.4135,75.4135,75.3953,75.4044,29033.0
2022-05-18 14:50:00,83.07,83.09,83.06,83.08,38338.0,75.4044,75.4226,75.3953,75.4135,38338.0
2022-05-18 15:00:00,83.08,83.08,83.07,83.07,19788.0,75.4135,75.4135,75.4044,75.4044,19788.0
2022-05-18 15:10:00,83.08,83.08,83.06,83.06,77916.0,75.4135,75.4135,75.3953,75.3953,77916.0
2022-05-18 15:20:00,83.07,83.08,83.06,83.08,139638.0,75.4044,75.4135,75.3953,75.4135,139638.0
2022-05-18 15:30:00,83.07,83.08,83.05,83.06,167132.0,75.4044,75.4135,75.3863,75.3953,167132.0
2022-05-18 15:40:00,83.06,83.08,83.05,83.07,107985.0,75.3953,75.4135,75.3863,75.4044,107985.0
2022-05-18 15:50:00,83.07,83.08,83.05,83.06,316404.0,75.4044,75.4135,75.3863,75.3953,316404.0
2022-05-19 09:30:00,83.22,83.22,83.17,83.19,362575.0,75.5406,75.5406,75.4952,75.5133,362575.0
2022-05-19 09:40:00,83.19,83.22,83.18,83.22,153242.0,75.5133,75.5406,75.5043,75.5406,153242.0
2022-05-19 09:50:00,83.21,83.22,83.18,83.2,56871.0,75.5315,75.5406,75.5043,75.5224,56871.0
2022-05-19 10:00:00,83.2,83.2,83.16,83.17,40798.0,75.5224,75.5224,75.4861,75.4952,40798.0
2022-05-19 10:10:00,83.17,83.18,83.16,83.17,47290.0,75.4952,75.5043,75.4861,75.4952,47290.0
2022-05-19 10:20:00,83.16,83.18,83.15,83.16,184011.0,75.4861,75.5043,75.477,75.4861,184011.0
2022-05-19 10:30:00,83.17,83.18,83.15,83.17,27991.0,75.4952,75.5043,75.477,75.4952,27991.0
2022-05-19 10:40:00,83.18,83.2,83.17,83.2,171813.0,75.5043,75.5224,75.4952,75.5224,171813.0
2022-05-19 10:50:00,83.2,83.2,83.18,83.2,120114.0,75.5224,75.5224,75.5043,75.5224,120114.0
2022-05-19 11:00:00,83.2,83.2,83.18,83.18,52913.0,75.5224,75.5224,75.5043,75.5043,52913.0
2022-05-19 11:10:00,83.19,83.19,83.17,83.17,46239.0,75.5133,75.5133,75.4952,75.4952,46239.0
2022-05-19 11:20:00,83.18,83.2,83.17,83.2,41943.0,75.5043,75.5224,75.4952,75.5224,41943.0
2022-05-19 11:30:00,83.2,83.2,83.16,83.17,45672.0,75.5224,75.5224,75.4861,75.4952,45672.0
2022-05-19 11:40:00,83.16,83.17,83.14,83.15,144285.0,75.4861,75.4952,75.468,75.477,144285.0
2022-05-19 11:50:00,83.15,83.17,83.14,83.17,35691.0,75.477,75.4952,75.468,75.4952,35691.0
2022-05-19 12:00:00,83.17,83.17,83.15,83.16,58168.0,75.4952,75.4952,75.477,75.4861,58168.0
2022-05-19 12:10:00,83.16,83.16,83.15,83.15,36885.0,75.4861,75.4861,75.477,75.477,36885.0
2022-05-19 12:20:00,83.16,83.17,83.15,83.17,30733.0,75.4861,75.4952,75.477,75.4952,30733.0
2022-05-19 12:30:00,83.16,83.17,83.16,83.17,21516.0,75.4861,75.4952,75.4861,75.4952,21516.0
2022-05-19 12:40:00,83.17,83.18,83.16,83.17,15466.0,75.4952,75.5043,75.4861,75.4952,15466.0
2022-05-19 12:50:00,83.18,83.18,83.17,83.18,44103.0,75.5043,75.5043,75.4952,75.5043,44103.0
2022-05-19 13:00:00,83.18,83.18,83.17,83.17,66427.0,75.5043,75.5043,75.4952,75.4952,66427.0
2022-05-19 13:10:00,83.18,83.2,83.17,83.19,57129.0,75.5043,75.5224,75.4952,75.5133,57129.0
2022-05-19 13:20:00,83.19,83.2,83.19,83.19,33809.0,75.5133,75.5224,75.5133,75.5133,33809.0
2022-05-19 13:30:00,83.19,83.2,83.18,83.18,71320.0,75.5133,75.5224,75.5043,75.5043,71320.0
2022-05-19 13:40:00,83.19,83.2,83.18,83.2,96454.0,75.5133,75.5224,75.5043,75.5224,96454.0
2022-05-19 13:50:00,83.2,83.2,83.18,83.18,45138.0,75.5224,75.5224,75.5043,75.5043,45138.0
2022-05-19 14:00:00,83.19,83.2,83.18,83.19,32707.0,75.5133,75.5224,75.5043,75.5133,32707.0
2022-05-19 14:10:00,83.19,83.2,83.18,83.19,89598.0,75.5133,75.5224,75.5043,75.5133,89598.0
2022-05-19 14:20:00,83.19,83.19,83.18,83.19,249247.0,75.5133,75.5133,75.5043,75.5133,249247.0
2022-05-19 14:30:00,83.19,83.19,83.17,83.17,90838.0,75.5133,75.5133,75.4952,75.4952,90838.0
2022-05-19 14:40:00,83.17,83.18,83.17,83.18,80148.0,75.4952,75.5043,75.4952,75.5043,80148.0
2022-05-19 14:50:00,83.17,83.18,83.17,83.18,213452.0,75.4952,75.5043,75.4952,75.5043,213452.0
2022-05-19 15:00:00,83.17,83.18,83.16,83.17,116204.0,75.4952,75.5043,75.4861,75.4952,116204.0
2022-05-19 15:10:00,83.17,83.17,83.15,83.16,207311.0,75.4952,75.4952,75.477,75.4861,207311.0
2022-05-19 15:20:00,83.17,83.17,83.16,83.17,213589.0,75.4952,75.4952,75.4861,75.4952,213589.0
2022-05-19 15:30:00,83.16,83.17,83.16,83.17,92682.0,75.4861,75.4952,75.4861,75.4952,92682.0
2022-05-19 15:40:00,83.16,83.17,83.16,83.16,166323.0,75.4861,75.4952,75.4861,75.4861,166323.0
2022-05-19 15:50:00,83.17,83.17,83.16,83.17,146522.0,75.4952,75.4952,75.4861,75.4952,146522.0
2022-05-20 09:30:00,83.18,83.19,83.17,83.18,377404.0,75.5043,75.5133,75.4952,75.5043,377404.0
2022-05-20 09:40:00,83.18,83.19,83.17,83.17,45989.0,75.5043,75.5133,75.4952,75.4952,45989.0
2022-05-20 09:50:00,83.17,83.18,83.16,83.17,62481.0,75.4952,75.5043,75.4861,75.4952,62481.0
2022-05-20 10:00:00,83.17,83.19,83.16,83.19,96326.0,75.4952,75.5133,75.4861,75.5133,96326.0
2022-05-20 10:10:00,83.19,83.2,83.18,83.2,43403.0,75.5133,75.5224,75.5043,75.5224,43403.0
2022-05-20 10:20:00,83.19,83.2,83.19,83.2,32396.0,75.5133,75.5224,75.5133,75.5224,32396.0
2022-05-20 10:30:00,83.2,83.2,83.19,83.2,64965.0,75.5224,75.5224,75.5133,75.5224,64965.0
2022-05-20 10:40:00,83.19,83.21,83.19,83.2,92299.0,75.5133,75.5315,75.5133,75.5224,92299.0
2022-05-20 10:50:00,83.21,83.21,83.2,83.21,67502.0,75.5315,75.5315,75.5224,75.5315,67502.0
2022-05-20 11:00:00,83.21,83.22,83.2,83.22,65171.0,75.5315,75.5406,75.5224,75.5406,65171.0
2022-05-20 11:10:00,83.22,83.23,83.21,83.22,120199.0,75.5406,75.5496,75.5315,75.5406,120199.0
2022-05-20 11:20:00,83.22,83.23,83.21,83.23,158060.0,75.5406,75.5496,75.5315,75.5496,158060.0
2022-05-20 11:30:00,83.23,83.23,83.22,83.23,88957.0,75.5496,75.5496,75.5406,75.5496,88957.0
2022-05-20 11:40:00,83.23,83.23,83.22,83.23,138867.0,75.5496,75.5496,75.5406,75.5496,138867.0
2022-05-20 11:50:00,83.23,83.23,83.22,83.23,62863.0,75.5496,75.5496,75.5406,75.5496,62863.0
2022-05-20 12:00:00,83.23,83.23,83.22,83.23,54799.0,75.5496,75.5496,75.5406,75.5496,54799.0
2022-05-20 12:10:00,83.23,83.25,83.22,83.25,89426.0,75.5496,75.5678,75.5406,75.5678,89426.0
2022-05-20 12:20:00,83.25,83.25,83.24,83.24,39685.0,75.5678,75.5678,75.5587,75.5587,39685.0
2022-05-20 12:30:00,83.25,83.26,83.24,83.25,54004.0,75.5678,75.5769,75.5587,75.5678,54004.0
2022-05-20 12:40:00,83.25,83.28,83.25,83.26,120502.0,75.5678,75.595,75.5678,75.5769,120502.0
2022-05-20 12:50:00,83.27,83.27,83.25,83.26,13164.0,75.586,75.586,75.5678,75.5769,13164.0
2022-05-20 13:00:00,83.27,83.28,83.26,83.28,67116.0,75.586,75.595,75.5769,75.595,67116.0
2022-05-20 13:10:00,83.27,83.28,83.26,83.28,97900.0,75.586,75.595,75.5769,75.595,97900.0
2022-05-20 13:20:00,83.28,83.29,83.27,83.29,83330.0,75.595,75.6041,75.586,75.6041,83330.0
2022-05-20 13:30:00,83.29,83.29,83.26,83.26,238258.0,75.6041,75.6041,75.5769,75.5769,238258.0
2022-05-20 13:40:00,83.27,83.27,83.25,83.26,36593.0,75.586,75.586,75.5678,75.5769,36593.0
2022-05-20 13:50:00,83.26,83.26,83.24,83.26,34944.0,75.5769,75.5769,75.5587,75.5769,34944.0
2022-05-20 14:00:00,83.26,83.27,83.25,83.26,22818.0,75.5769,75.586,75.5678,75.5769,22818.0
2022-05-20 14:10:00,83.27,83.27,83.25,83.25,76813.0,75.586,75.586,75.5678,75.5678,76813.0
2022-05-20 14:20:00,83.26,83.27,83.25,83.26,151427.0,75.5769,75.586,75.5678,75.5769,151427.0
2022-05-20 14:30:00,83.25,83.27,83.25,83.27,75424.0,75.5678,75.586,75.5678,75.586,75424.0
2022-05-20 14:40:00,83.27,83.27,83.25,83.26,82361.0,75.586,75.586,75.5678,75.5769,82361.0
2022-05-20 14:50:00,83.26,83.26,83.25,83.26,78040.0,75.5769,75.5769,75.5678,75.5769,78040.0
2022-05-20 15:00:00,83.26,83.27,83.25,83.26,82331.0,75.5769,75.586,75.5678,75.5769,82331.0
2022-05-20 15:10:00,83.26,83.27,83.26,83.27,90039.0,75.5769,75.586,75.5769,75.586,90039.0
2022-05-20 15:20:00,83.27,83.27,83.25,83.26,64380.0,75.586,75.586,75.5678,75.5769,64380.0
2022-05-20 15:30:00,83.26,83.26,83.24,83.25,118774.0,75.5769,75.5769,75.5587,75.5678,118774.0
2022-05-20 15:40:00,83.25,83.25,83.24,83.25,116747.0,75.5678,75.5678,75.5587,75.5678,116747.0
2022-05-20 15:50:00,83.25,83.25,83.23,83.23,1208888.0,75.5678,75.5678,75.5496,75.5496,1208888.0
2022-05-23 09:30:00,83.22,83.24,83.21,83.24,89433.0,75.5406,75.5587,75.5315,75.5587,89433.0
2022-05-23 09:40:00,83.23,83.24,83.21,83.22,139100.0,75.5496,75.5587,75.5315,75.5406,139100.0
2022-05-23 09:50:00,83.21,83.22,83.2,83.22,55864.0,75.5315,75.5406,75.5224,75.5406,55864.0
2022-05-23 10:00:00,83.22,83.23,83.21,83.22,30136.0,75.5406,75.5496,75.5315,75.5406,30136.0
2022-05-23 10:10:00,83.22,83.23,83.21,83.22,53175.0,75.5406,75.5496,75.5315,75.5406,53175.0
2022-05-23 10:20:00,83.22,83.23,83.21,83.22,35134.0,75.5406,75.5496,75.5315,75.5406,35134.0
2022-05-23 10:30:00,83.21,83.22,83.21,83.21,90063.0,75.5315,75.5406,75.5315,75.5315,90063.0
2022-05-23 10:40:00,83.21,83.22,83.2,83.2,22311.0,75.5315,75.5406,75.5224,75.5224,22311.0
2022-05-23 10:50:00,83.21,83.21,83.2,83.2,28251.0,75.5315,75.5315,75.5224,75.5224,28251.0
2022-05-23 11:00:00,83.2,83.21,83.2,83.2,43940.0,75.5224,75.5315,75.5224,75.5224,43940.0
2022-05-23 11:10:00,83.2,83.21,83.19,83.2,91988.0,75.5224,75.5315,75.5133,75.5224,91988.0
2022-05-23 11:20:00,83.19,83.2,83.18,83.19,156665.0,75.5133,75.5224,75.5043,75.5133,156665.0
2022-05-23 11:30:00,83.18,83.19,83.17,83.17,133932.0,75.5043,75.5133,75.4952,75.4952,133932.0
2022-05-23 11:40:00,83.18,83.18,83.16,83.18,61594.0,75.5043,75.5043,75.4861,75.5043,61594.0
2022-05-23 11:50:00,83.17,83.18,83.16,83.18,135234.0,75.4952,75.5043,75.4861,75.5043,135234.0
2022-05-23 12:00:00,83.18,83.18,83.16,83.17,52453.0,75.5043,75.5043,75.4861,75.4952,52453.0
2022-05-23 12:10:00,83.17,83.18,83.16,83.17,45550.0,75.4952,75.5043,75.4861,75.4952,45550.0
2022-05-23 12:20:00,83.17,83.18,83.17,83.17,40410.0,75.4952,75.5043,75.4952,75.4952,40410.0
2022-05-23 12:30:00,83.17,83.18,83.16,83.17,117386.0,75.4952,75.5043,75.4861,75.4952,117386.0
2022-05-23 12:40:00,83.17,83.18,83.16,83.18,146128.0,75.4952,75.5043,75.4861,75.5043,146128.0
2022-05-23 12:50:00,83.18,83.19,83.17,83.18,67314.0,75.5043,75.5133,75.4952,75.5043,67314.0
2022-05-23 13:00:00,83.19,83.19,83.18,83.19,100533.0,75.5133,75.5133,75.5043,75.5133,100533.0
2022-05-23 13:10:00,83.18,83.19,83.18,83.19,354715.0,75.5043,75.5133,75.5043,75.5133,354715.0
2022-05-23 13:20:00,83.19,83.19,83.18,83.19,23653.0,75.5133,75.5133,75.5043,75.5133,23653.0
2022-05-23 13:30:00,83.19,83.19,83.18,83.19,17162.0,75.5133,75.5133,75.5043,75.5133,17162.0
2022-05-23 13:40:00,83.19,83.19,83.17,83.17,94254.0,75.5133,75.5133,75.4952,75.4952,94254.0
2022-05-23 13:50:00,83.17,83.18,83.17,83.17,68480.0,75.4952,75.5043,75.4952,75.4952,68480.0
2022-05-23 14:00:00,83.17,83.19,83.16,83.18,44128.0,75.4952,75.5133,75.4861,75.5043,44128.0
2022-05-23 14:10:00,83.18,83.18,83.17,83.17,83615.0,75.5043,75.5043,75.4952,75.4952,83615.0
2022-05-23 14:20:00,83.18,83.18,83.17,83.17,51998.0,75.5043,75.5043,75.4952,75.4952,51998.0
2022-05-23 14:30:00,83.17,83.18,83.17,83.17,30757.0,75.4952,75.5043,75.4952,75.4952,30757.0
2022-05-23 14:40:00,83.17,83.18,83.17,83.18,43549.0,75.4952,75.5043,75.4952,75.5043,43549.0
2022-05-23 14:50:00,83.18,83.18,83.17,83.17,99667.0,75.5043,75.5043,75.4952,75.4952,99667.0
2022-05-23 15:00:00,83.17,83.19,83.16,83.17,43381.0,75.4952,75.5133,75.4861,75.4952,43381.0
2022-05-23 15:10:00,83.17,83.18,83.16,83.17,51102.0,75.4952,75.5043,75.4861,75.4952,51102.0
2022-05-23 15:20:00,83.17,83.18,83.17,83.17,73950.0,75.4952,75.5043,75.4952,75.4952,73950.0
2022-05-23 15:30:00,83.17,83.18,83.17,83.18,84161.0,75.4952,75.5043,75.4952,75.5043,84161.0
2022-05-23 15:40:00,83.18,83.19,83.17,83.19,88635.0,75.5043,75.5133,75.4952,75.5133,88635.0
2022-05-23 15:50:00,83.19,83.19,83.18,83.19,301055.0,75.5133,75.5133,75.5043,75.5133,301055.0
2022-05-24 09:30:00,83.26,83.29,83.25,83.29,179327.0,75.5769,75.6041,75.5678,75.6041,179327.0
2022-05-24 09:40:00,83.29,83.32,83.28,83.32,50403.0,75.6041,75.6313,75.595,75.6313,50403.0
2022-05-24 09:50:00,83.31,83.32,83.3,83.32,175022.0,75.6223,75.6313,75.6132,75.6313,175022.0
2022-05-24 10:00:00,83.32,83.42,83.31,83.41,239320.0,75.6313,75.7221,75.6223,75.713,239320.0
2022-05-24 10:10:00,83.41,83.42,83.39,83.41,169666.0,75.713,75.7221,75.6949,75.713,169666.0
2022-05-24 10:20:00,83.41,83.41,83.39,83.4,37719.0,75.713,75.713,75.6949,75.704,37719.0
2022-05-24 10:30:00,83.4,83.41,83.39,83.4,61957.0,75.704,75.713,75.6949,75.704,61957.0
2022-05-24 10:40:00,83.4,83.41,83.38,83.41,59704.0,75.704,75.713,75.6858,75.713,59704.0
2022-05-24 10:50:00,83.4,83.41,83.39,83.4,63110.0,75.704,75.713,75.6949,75.704,63110.0
2022-05-24 11:00:00,83.4,83.4,83.38,83.4,40365.0,75.704,75.704,75.6858,75.704,40365.0
2022-05-24 11:10:00,83.4,83.41,83.38,83.4,342515.0,75.704,75.713,75.6858,75.704,342515.0
2022-05-24 11:20:00,83.4,83.4,83.38,83.4,40246.0,75.704,75.704,75.6858,75.704,40246.0
2022-05-24 11:30:00,83.4,83.41,83.39,83.4,41671.0,75.704,75.713,75.6949,75.704,41671.0
2022-05-24 11:40:00,83.4,83.41,83.38,83.38,55767.0,75.704,75.713,75.6858,75.6858,55767.0
2022-05-24 11:50:00,83.39,83.39,83.37,83.39,48596.0,75.6949,75.6949,75.6767,75.6949,48596.0
2022-05-24 12:00:00,83.39,83.39,83.37,83.38,48373.0,75.6949,75.6949,75.6767,75.6858,48373.0
2022-05-24 12:10:00,83.38,83.38,83.36,83.37,74456.0,75.6858,75.6858,75.6677,75.6767,74456.0
2022-05-24 12:20:00,83.37,83.38,83.36,83.38,34440.0,75.6767,75.6858,75.6677,75.6858,34440.0
2022-05-24 12:30:00,83.38,83.4,83.38,83.4,72127.0,75.6858,75.704,75.6858,75.704,72127.0
2022-05-24 12:40:00,83.4,83.41,83.39,83.41,18767.0,75.704,75.713,75.6949,75.713,18767.0
2022-05-24 12:50:00,83.41,83.41,83.38,83.39,19396.0,75.713,75.713,75.6858,75.6949,19396.0
2022-05-24 13:00:00,83.39,83.4,83.38,83.39,96846.0,75.6949,75.704,75.6858,75.6949,96846.0
2022-05-24 13:10:00,83.4,83.4,83.39,83.39,27066.0,75.704,75.704,75.6949,75.6949,27066.0
2022-05-24 13:20:00,83.4,83.4,83.39,83.4,18282.0,75.704,75.704,75.6949,75.704,18282.0
2022-05-24 13:30:00,83.4,83.41,83.39,83.4,41641.0,75.704,75.713,75.6949,75.704,41641.0
2022-05-24 13:40:00,83.41,83.41,83.39,83.4,42141.0,75.713,75.713,75.6949,75.704,42141.0
2022-05-24 13:50:00,83.4,83.4,83.39,83.4,35866.0,75.704,75.704,75.6949,75.704,35866.0
2022-05-24 14:00:00,83.4,83.41,83.39,83.4,82399.0,75.704,75.713,75.6949,75.704,82399.0
2022-05-24 14:10:00,83.41,83.41,83.39,83.4,146303.0,75.713,75.713,75.6949,75.704,146303.0
2022-05-24 14:20:00,83.4,83.4,83.39,83.4,54409.0,75.704,75.704,75.6949,75.704,54409.0
2022-05-24 14:30:00,83.4,83.4,83.38,83.39,72333.0,75.704,75.704,75.6858,75.6949,72333.0
2022-05-24 14:40:00,83.39,83.4,83.38,83.4,78655.0,75.6949,75.704,75.6858,75.704,78655.0
2022-05-24 14:50:00,83.4,83.4,83.39,83.4,51224.0,75.704,75.704,75.6949,75.704,51224.0
2022-05-24 15:00:00,83.4,83.4,83.38,83.4,107562.0,75.704,75.704,75.6858,75.704,107562.0
2022-05-24 15:10:00,83.4,83.4,83.39,83.4,69912.0,75.704,75.704,75.6949,75.704,69912.0
2022-05-24 15:20:00,83.4,83.41,83.39,83.4,743575.0,75.704,75.713,75.6949,75.704,743575.0
2022-05-24 15:30:00,83.4,83.4,83.39,83.39,74934.0,75.704,75.704,75.6949,75.6949,74934.0
2022-05-24 15:40:00,83.4,83.4,83.39,83.39,238757.0,75.704,75.704,75.6949,75.6949,238757.0
2022-05-24 15:50:00,83.39,83.4,83.38,83.39,431354.0,75.6949,75.704,75.6858,75.6949,431354.0
2022-05-25 09:30:00,83.48,83.48,83.46,83.46,154091.0,75.7766,75.7766,75.7584,75.7584,154091.0
2022-05-25 09:40:00,83.46,83.46,83.44,83.45,62910.0,75.7584,75.7584,75.7403,75.7493,62910.0
2022-05-25 09:50:00,83.45,83.45,83.43,83.43,53765.0,75.7493,75.7493,75.7312,75.7312,53765.0
2022-05-25 10:00:00,83.43,83.44,83.42,83.43,65100.0,75.7312,75.7403,75.7221,75.7312,65100.0
2022-05-25 10:10:00,83.44,83.44,83.42,83.42,66625.0,75.7403,75.7403,75.7221,75.7221,66625.0
2022-05-25 10:20:00,83.42,83.43,83.42,83.42,38254.0,75.7221,75.7312,75.7221,75.7221,38254.0
2022-05-25 10:30:00,83.42,83.43,83.42,83.43,82074.0,75.7221,75.7312,75.7221,75.7312,82074.0
2022-05-25 10:40:00,83.43,83.45,83.42,83.45,178442.0,75.7312,75.7493,75.7221,75.7493,178442.0
2022-05-25 10:50:00,83.45,83.45,83.42,83.43,93539.0,75.7493,75.7493,75.7221,75.7312,93539.0
2022-05-25 11:00:00,83.43,83.44,83.42,83.43,40113.0,75.7312,75.7403,75.7221,75.7312,40113.0
2022-05-25 11:10:00,83.43,83.44,83.42,83.43,44414.0,75.7312,75.7403,75.7221,75.7312,44414.0
2022-05-25 11:20:00,83.44,83.44,83.42,83.43,120984.0,75.7403,75.7403,75.7221,75.7312,120984.0
2022-05-25 11:30:00,83.43,83.44,83.42,83.44,29398.0,75.7312,75.7403,75.7221,75.7403,29398.0
2022-05-25 11:40:00,83.43,83.44,83.42,83.43,65383.0,75.7312,75.7403,75.7221,75.7312,65383.0
2022-05-25 11:50:00,83.42,83.44,83.42,83.44,59301.0,75.7221,75.7403,75.7221,75.7403,59301.0
2022-05-25 12:00:00,83.44,83.44,83.43,83.43,42182.0,75.7403,75.7403,75.7312,75.7312,42182.0
2022-05-25 12:10:00,83.44,83.44,83.42,83.42,43966.0,75.7403,75.7403,75.7221,75.7221,43966.0
2022-05-25 12:20:00,83.43,83.43,83.42,83.43,113011.0,75.7312,75.7312,75.7221,75.7312,113011.0
2022-05-25 12:30:00,83.43,83.43,83.42,83.42,79079.0,75.7312,75.7312,75.7221,75.7221,79079.0
2022-05-25 12:40:00,83.42,83.43,83.41,83.42,24958.0,75.7221,75.7312,75.713,75.7221,24958.0
2022-05-25 12:50:00,83.42,83.42,83.41,83.41,14720.0,75.7221,75.7221,75.713,75.713,14720.0
2022-05-25 13:00:00,83.41,83.42,83.39,83.4,133141.0,75.713,75.7221,75.6949,75.704,133141.0
2022-05-25 13:10:00,83.4,83.43,83.4,83.42,56759.0,75.704,75.7312,75.704,75.7221,56759.0
2022-05-25 13:20:00,83.42,83.43,83.42,83.42,25176.0,75.7221,75.7312,75.7221,75.7221,25176.0
2022-05-25 13:30:00,83.42,83.43,83.42,83.43,25064.0,75.7221,75.7312,75.7221,75.7312,25064.0
2022-05-25 13:40:00,83.42,83.43,83.42,83.42,32895.0,75.7221,75.7312,75.7221,75.7221,32895.0
2022-05-25 13:50:00,83.42,83.43,83.41,83.41,113045.0,75.7221,75.7312,75.713,75.713,113045.0
2022-05-25 14:00:00,83.41,83.46,83.39,83.44,231138.0,75.713,75.7584,75.6949,75.7403,231138.0
2022-05-25 14:10:00,83.43,83.44,83.41,83.42,79859.0,75.7312,75.7403,75.713,75.7221,79859.0
2022-05-25 14:20:00,83.42,83.43,83.4,83.42,59162.0,75.7221,75.7312,75.704,75.7221,59162.0
2022-05-25 14:30:00,83.41,83.42,83.4,83.42,69725.0,75.713,75.7221,75.704,75.7221,69725.0
2022-05-25 14:40:00,83.41,83.43,83.41,83.43,86609.0,75.713,75.7312,75.713,75.7312,86609.0
2022-05-25 14:50:00,83.42,83.43,83.42,83.43,83324.0,75.7221,75.7312,75.7221,75.7312,83324.0
2022-05-25 15:00:00,83.43,83.44,83.41,83.42,114098.0,75.7312,75.7403,75.713,75.7221,114098.0
2022-05-25 15:10:00,83.42,83.42,83.41,83.42,71796.0,75.7221,75.7221,75.713,75.7221,71796.0
2022-05-25 15:20:00,83.42,83.43,83.41,83.43,49427.0,75.7221,75.7312,75.713,75.7312,49427.0
2022-05-25 15:30:00,83.43,83.44,83.42,83.44,35752.0,75.7312,75.7403,75.7221,75.7403,35752.0
2022-05-25 15:40:00,83.43,83.44,83.43,83.44,71213.0,75.7312,75.7403,75.7312,75.7403,71213.0
2022-05-25 15:50:00,83.44,83.44,83.43,83.44,175340.0,75.7403,75.7403,75.7312,75.7403,175340.0
2022-05-26 09:30:00,83.51,83.51,83.49,83.5,285909.0,75.8038,75.8038,75.7857,75.7947,285909.0
2022-05-26 09:40:00,83.5,83.53,83.49,83.52,73028.0,75.7947,75.822,75.7857,75.8129,73028.0
2022-05-26 09:50:00,83.52,83.52,83.5,83.52,45544.0,75.8129,75.8129,75.7947,75.8129,45544.0
2022-05-26 10:00:00,83.51,83.52,83.51,83.52,43270.0,75.8038,75.8129,75.8038,75.8129,43270.0
2022-05-26 10:10:00,83.51,83.52,83.51,83.52,176131.0,75.8038,75.8129,75.8038,75.8129,176131.0
2022-05-26 10:20:00,83.51,83.52,83.5,83.51,340697.0,75.8038,75.8129,75.7947,75.8038,340697.0
2022-05-26 10:30:00,83.51,83.51,83.49,83.49,104790.0,75.8038,75.8038,75.7857,75.7857,104790.0
2022-05-26 10:40:00,83.5,83.5,83.49,83.5,32021.0,75.7947,75.7947,75.7857,75.7947,32021.0
2022-05-26 10:50:00,83.5,83.5,83.48,83.49,37392.0,75.7947,75.7947,75.7766,75.7857,37392.0
2022-05-26 11:00:00,83.48,83.48,83.46,83.47,63836.0,75.7766,75.7766,75.7584,75.7675,63836.0
2022-05-26 11:10:00,83.47,83.48,83.45,83.45,95754.0,75.7675,75.7766,75.7493,75.7493,95754.0
2022-05-26 11:20:00,83.45,83.46,83.45,83.45,38573.0,75.7493,75.7584,75.7493,75.7493,38573.0
2022-05-26 11:30:00,83.45,83.46,83.45,83.45,79439.0,75.7493,75.7584,75.7493,75.7493,79439.0
2022-05-26 11:40:00,83.45,83.47,83.45,83.47,73370.0,75.7493,75.7675,75.7493,75.7675,73370.0
2022-05-26 11:50:00,83.47,83.47,83.45,83.45,21778.0,75.7675,75.7675,75.7493,75.7493,21778.0
2022-05-26 12:00:00,83.45,83.47,83.45,83.47,34223.0,75.7493,75.7675,75.7493,75.7675,34223.0
2022-05-26 12:10:00,83.47,83.47,83.46,83.46,22582.0,75.7675,75.7675,75.7584,75.7584,22582.0
2022-05-26 12:20:00,83.46,83.47,83.45,83.46,23013.0,75.7584,75.7675,75.7493,75.7584,23013.0
2022-05-26 12:30:00,83.46,83.46,83.44,83.44,24274.0,75.7584,75.7584,75.7403,75.7403,24274.0
2022-05-26 12:40:00,83.44,83.45,83.43,83.43,20855.0,75.7403,75.7493,75.7312,75.7312,20855.0
2022-05-26 12:50:00,83.44,83.45,83.43,83.43,31943.0,75.7403,75.7493,75.7312,75.7312,31943.0
2022-05-26 13:00:00,83.44,83.48,83.43,83.45,147835.0,75.7403,75.7766,75.7312,75.7493,147835.0
2022-05-26 13:10:00,83.45,83.45,83.44,83.45,39193.0,75.7493,75.7493,75.7403,75.7493,39193.0
2022-05-26 13:20:00,83.45,83.46,83.44,83.45,29738.0,75.7493,75.7584,75.7403,75.7493,29738.0
2022-05-26 13:30:00,83.45,83.46,83.45,83.45,283718.0,75.7493,75.7584,75.7493,75.7493,283718.0
2022-05-26 13:40:00,83.45,83.46,83.44,83.45,80460.0,75.7493,75.7584,75.7403,75.7493,80460.0
2022-05-26 13:50:00,83.45,83.46,83.45,83.45,102056.0,75.7493,75.7584,75.7493,75.7493,102056.0
2022-05-26 14:00:00,83.45,83.46,83.44,83.45,91299.0,75.7493,75.7584,75.7403,75.7493,91299.0
2022-05-26 14:10:00,83.45,83.46,83.44,83.45,201401.0,75.7493,75.7584,75.7403,75.7493,201401.0
2022-05-26 14:20:00,83.45,83.45,83.44,83.45,88406.0,75.7493,75.7493,75.7403,75.7493,88406.0
2022-05-26 14:30:00,83.45,83.46,83.44,83.45,50568.0,75.7493,75.7584,75.7403,75.7493,50568.0
2022-05-26 14:40:00,83.45,83.46,83.45,83.45,75147.0,75.7493,75.7584,75.7493,75.7493,75147.0
2022-05-26 14:50:00,83.45,83.46,83.44,83.45,112961.0,75.7493,75.7584,75.7403,75.7493,112961.0
2022-05-26 15:00:00,83.46,83.46,83.45,83.46,81719.0,75.7584,75.7584,75.7493,75.7584,81719.0
2022-05-26 15:10:00,83.45,83.46,83.45,83.45,58199.0,75.7493,75.7584,75.7493,75.7493,58199.0
2022-05-26 15:20:00,83.45,83.46,83.45,83.46,90800.0,75.7493,75.7584,75.7493,75.7584,90800.0
2022-05-26 15:30:00,83.45,83.46,83.45,83.45,76962.0,75.7493,75.7584,75.7493,75.7493,76962.0
2022-05-26 15:40:00,83.45,83.46,83.45,83.45,70629.0,75.7493,75.7584,75.7493,75.7493,70629.0
2022-05-26 15:50:00,83.45,83.46,83.45,83.45,188896.0,75.7493,75.7584,75.7493,75.7493,188896.0
2022-05-27 09:30:00,83.49,83.5,83.48,83.48,384334.0,75.7857,75.7947,75.7766,75.7766,384334.0
2022-05-27 09:40:00,83.48,83.49,83.48,83.49,170615.0,75.7766,75.7857,75.7766,75.7857,170615.0
2022-05-27 09:50:00,83.48,83.49,83.48,83.49,59281.0,75.7766,75.7857,75.7766,75.7857,59281.0
2022-05-27 10:00:00,83.49,83.5,83.48,83.5,50350.0,75.7857,75.7947,75.7766,75.7947,50350.0
2022-05-27 10:10:00,83.5,83.5,83.49,83.49,73233.0,75.7947,75.7947,75.7857,75.7857,73233.0
2022-05-27 10:20:00,83.5,83.5,83.49,83.5,147885.0,75.7947,75.7947,75.7857,75.7947,147885.0
2022-05-27 10:30:00,83.5,83.5,83.49,83.49,30411.0,75.7947,75.7947,75.7857,75.7857,30411.0
2022-05-27 10:40:00,83.5,83.5,83.49,83.49,27750.0,75.7947,75.7947,75.7857,75.7857,27750.0
2022-05-27 10:50:00,83.49,83.49,83.46,83.48,146984.0,75.7857,75.7857,75.7584,75.7766,146984.0
2022-05-27 11:00:00,83.48,83.48,83.46,83.46,44463.0,75.7766,75.7766,75.7584,75.7584,44463.0
2022-05-27 11:10:00,83.46,83.47,83.46,83.47,43383.0,75.7584,75.7675,75.7584,75.7675,43383.0
2022-05-27 11:20:00,83.46,83.48,83.46,83.47,70365.0,75.7584,75.7766,75.7584,75.7675,70365.0
2022-05-27 11:30:00,83.47,83.49,83.47,83.49,44377.0,75.7675,75.7857,75.7675,75.7857,44377.0
2022-05-27 11:40:00,83.49,83.5,83.47,83.47,537310.0,75.7857,75.7947,75.7675,75.7675,537310.0
2022-05-27 11:50:00,83.48,83.48,83.46,83.47,125371.0,75.7766,75.7766,75.7584,75.7675,125371.0
2022-05-27 12:00:00,83.47,83.47,83.46,83.47,135225.0,75.7675,75.7675,75.7584,75.7675,135225.0
2022-05-27 12:10:00,83.47,83.47,83.46,83.47,119758.0,75.7675,75.7675,75.7584,75.7675,119758.0
2022-05-27 12:20:00,83.46,83.47,83.45,83.46,53514.0,75.7584,75.7675,75.7493,75.7584,53514.0
2022-05-27 12:30:00,83.45,83.47,83.45,83.45,87573.0,75.7493,75.7675,75.7493,75.7493,87573.0
2022-05-27 12:40:00,83.45,83.46,83.45,83.46,28679.0,75.7493,75.7584,75.7493,75.7584,28679.0
2022-05-27 12:50:00,83.45,83.46,83.44,83.45,69261.0,75.7493,75.7584,75.7403,75.7493,69261.0
2022-05-27 13:00:00,83.45,83.45,83.44,83.45,98337.0,75.7493,75.7493,75.7403,75.7493,98337.0
2022-05-27 13:10:00,83.45,83.45,83.44,83.45,22085.0,75.7493,75.7493,75.7403,75.7493,22085.0
2022-05-27 13:20:00,83.45,83.46,83.44,83.46,40571.0,75.7493,75.7584,75.7403,75.7584,40571.0
2022-05-27 13:30:00,83.45,83.47,83.45,83.47,87318.0,75.7493,75.7675,75.7493,75.7675,87318.0
2022-05-27 13:40:00,83.46,83.47,83.46,83.47,18895.0,75.7584,75.7675,75.7584,75.7675,18895.0
2022-05-27 13:50:00,83.47,83.48,83.46,83.48,31016.0,75.7675,75.7766,75.7584,75.7766,31016.0
2022-05-27 14:00:00,83.48,83.48,83.47,83.47,105423.0,75.7766,75.7766,75.7675,75.7675,105423.0
2022-05-27 14:10:00,83.48,83.48,83.47,83.48,24577.0,75.7766,75.7766,75.7675,75.7766,24577.0
2022-05-27 14:20:00,83.48,83.48,83.45,83.47,160372.0,75.7766,75.7766,75.7493,75.7675,160372.0
2022-05-27 14:30:00,83.47,83.47,83.46,83.47,16552.0,75.7675,75.7675,75.7584,75.7675,16552.0
2022-05-27 14:40:00,83.47,83.47,83.46,83.47,78281.0,75.7675,75.7675,75.7584,75.7675,78281.0
2022-05-27 14:50:00,83.47,83.47,83.46,83.47,20881.0,75.7675,75.7675,75.7584,75.7675,20881.0
2022-05-27 15:00:00,83.47,83.48,83.46,83.47,38925.0,75.7675,75.7766,75.7584,75.7675,38925.0
2022-05-27 15:10:00,83.48,83.48,83.47,83.48,34949.0,75.7766,75.7766,75.7675,75.7766,34949.0
2022-05-27 15:20:00,83.48,83.48,83.47,83.47,41999.0,75.7766,75.7766,75.7675,75.7675,41999.0
2022-05-27 15:30:00,83.48,83.48,83.47,83.47,27235.0,75.7766,75.7766,75.7675,75.7675,27235.0
2022-05-27 15:40:00,83.48,83.48,83.47,83.48,68375.0,75.7766,75.7766,75.7675,75.7766,68375.0
2022-05-27 15:50:00,83.48,83.49,83.47,83.48,187014.0,75.7766,75.7857,75.7675,75.7766,187014.0
2022-05-31 09:30:00,83.39,83.39,83.36,83.38,280869.0,75.6949,75.6949,75.6677,75.6858,280869.0
2022-05-31 09:40:00,83.38,83.38,83.34,83.34,134240.0,75.6858,75.6858,75.6495,75.6495,134240.0
2022-05-31 09:50:00,83.34,83.36,83.33,83.35,73605.0,75.6495,75.6677,75.6404,75.6586,73605.0
2022-05-31 10:00:00,83.35,83.35,83.32,83.33,64534.0,75.6586,75.6586,75.6313,75.6404,64534.0
2022-05-31 10:10:00,83.33,83.34,83.32,83.34,40761.0,75.6404,75.6495,75.6313,75.6495,40761.0
2022-05-31 10:20:00,83.33,83.34,83.32,83.34,144717.0,75.6404,75.6495,75.6313,75.6495,144717.0
2022-05-31 10:30:00,83.34,83.36,83.33,83.36,98499.0,75.6495,75.6677,75.6404,75.6677,98499.0
2022-05-31 10:40:00,83.35,83.35,83.33,83.34,574654.0,75.6586,75.6586,75.6404,75.6495,574654.0
2022-05-31 10:50:00,83.34,83.34,83.33,83.33,26298.0,75.6495,75.6495,75.6404,75.6404,26298.0
2022-05-31 11:00:00,83.34,83.35,83.33,83.35,76678.0,75.6495,75.6586,75.6404,75.6586,76678.0
2022-05-31 11:10:00,83.35,83.36,83.34,83.34,113924.0,75.6586,75.6677,75.6495,75.6495,113924.0
2022-05-31 11:20:00,83.34,83.35,83.33,83.34,96831.0,75.6495,75.6586,75.6404,75.6495,96831.0
2022-05-31 11:30:00,83.34,83.35,83.34,83.34,95257.0,75.6495,75.6586,75.6495,75.6495,95257.0
2022-05-31 11:40:00,83.35,83.36,83.34,83.36,182475.0,75.6586,75.6677,75.6495,75.6677,182475.0
2022-05-31 11:50:00,83.36,83.36,83.35,83.35,227780.0,75.6677,75.6677,75.6586,75.6586,227780.0
2022-05-31 12:00:00,83.36,83.36,83.35,83.36,297318.0,75.6677,75.6677,75.6586,75.6677,297318.0
2022-05-31 12:10:00,83.36,83.36,83.35,83.36,90231.0,75.6677,75.6677,75.6586,75.6677,90231.0
2022-05-31 12:20:00,83.35,83.36,83.35,83.35,71358.0,75.6586,75.6677,75.6586,75.6586,71358.0
2022-05-31 12:30:00,83.36,83.36,83.35,83.36,291030.0,75.6677,75.6677,75.6586,75.6677,291030.0
2022-05-31 12:40:00,83.36,83.36,83.35,83.35,233323.0,75.6677,75.6677,75.6586,75.6586,233323.0
2022-05-31 12:50:00,83.36,83.36,83.35,83.36,145525.0,75.6677,75.6677,75.6586,75.6677,145525.0
2022-05-31 13:00:00,83.36,83.36,83.35,83.36,47275.0,75.6677,75.6677,75.6586,75.6677,47275.0
2022-05-31 13:10:00,83.35,83.37,83.35,83.37,109974.0,75.6586,75.6767,75.6586,75.6767,109974.0
2022-05-31 13:20:00,83.37,83.37,83.36,83.37,134082.0,75.6767,75.6767,75.6677,75.6767,134082.0
2022-05-31 13:30:00,83.37,83.37,83.36,83.37,212022.0,75.6767,75.6767,75.6677,75.6767,212022.0
2022-05-31 13:40:00,83.37,83.37,83.36,83.37,305395.0,75.6767,75.6767,75.6677,75.6767,305395.0
2022-05-31 13:50:00,83.37,83.38,83.36,83.36,100259.0,75.6767,75.6858,75.6677,75.6677,100259.0
2022-05-31 14:00:00,83.37,83.37,83.36,83.37,83525.0,75.6767,75.6767,75.6677,75.6767,83525.0
2022-05-31 14:10:00,83.37,83.38,83.36,83.37,325762.0,75.6767,75.6858,75.6677,75.6767,325762.0
2022-05-31 14:20:00,83.38,83.38,83.37,83.38,27654.0,75.6858,75.6858,75.6767,75.6858,27654.0
2022-05-31 14:30:00,83.38,83.38,83.37,83.37,162482.0,75.6858,75.6858,75.6767,75.6767,162482.0
2022-05-31 14:40:00,83.37,83.38,83.36,83.37,177772.0,75.6767,75.6858,75.6677,75.6767,177772.0
2022-05-31 14:50:00,83.37,83.38,83.36,83.38,119925.0,75.6767,75.6858,75.6677,75.6858,119925.0
2022-05-31 15:00:00,83.38,83.38,83.36,83.37,157009.0,75.6858,75.6858,75.6677,75.6767,157009.0
2022-05-31 15:10:00,83.37,83.38,83.36,83.37,153619.0,75.6767,75.6858,75.6677,75.6767,153619.0
2022-05-31 15:20:00,83.38,83.38,83.37,83.37,268186.0,75.6858,75.6858,75.6767,75.6767,268186.0
2022-05-31 15:30:00,83.38,83.39,83.37,83.39,288900.0,75.6858,75.6949,75.6767,75.6949,288900.0
2022-05-31 15:40:00,83.39,83.39,83.37,83.38,576326.0,75.6949,75.6949,75.6767,75.6858,576326.0
2022-05-31 15:50:00,83.38,83.38,83.34,83.36,561524.0,75.6858,75.6858,75.6495,75.6677,561524.0
2022-06-01 09:30:00,83.24,83.25,83.23,83.25,316493.0,75.6176,75.6267,75.6085,75.6267,316493.0
2022-06-01 09:40:00,83.25,83.26,83.24,83.26,41142.0,75.6267,75.6357,75.6176,75.6357,41142.0
2022-06-01 09:50:00,83.26,83.27,83.25,83.26,58529.0,75.6357,75.6448,75.6267,75.6357,58529.0
2022-06-01 10:00:00,83.25,83.25,83.16,83.17,480933.0,75.6267,75.6267,75.5449,75.554,480933.0
2022-06-01 10:10:00,83.17,83.18,83.15,83.16,492749.0,75.554,75.5631,75.5358,75.5449,492749.0
2022-06-01 10:20:00,83.17,83.17,83.12,83.13,293800.0,75.554,75.554,75.5086,75.5176,293800.0
2022-06-01 10:30:00,83.13,83.15,83.12,83.14,157829.0,75.5176,75.5358,75.5086,75.5267,157829.0
2022-06-01 10:40:00,83.15,83.15,83.14,83.15,387140.0,75.5358,75.5358,75.5267,75.5358,387140.0
2022-06-01 10:50:00,83.15,83.15,83.14,83.15,227244.0,75.5358,75.5358,75.5267,75.5358,227244.0
2022-06-01 11:00:00,83.15,83.15,83.13,83.13,61004.0,75.5358,75.5358,75.5176,75.5176,61004.0
2022-06-01 11:10:00,83.14,83.14,83.12,83.13,104358.0,75.5267,75.5267,75.5086,75.5176,104358.0
2022-06-01 11:20:00,83.12,83.13,83.12,83.12,142246.0,75.5086,75.5176,75.5086,75.5086,142246.0
2022-06-01 11:30:00,83.12,83.13,83.11,83.13,538591.0,75.5086,75.5176,75.4995,75.5176,538591.0
2022-06-01 11:40:00,83.12,83.13,83.11,83.12,68955.0,75.5086,75.5176,75.4995,75.5086,68955.0
2022-06-01 11:50:00,83.12,83.12,83.11,83.12,34042.0,75.5086,75.5086,75.4995,75.5086,34042.0
2022-06-01 12:00:00,83.12,83.12,83.11,83.12,33018.0,75.5086,75.5086,75.4995,75.5086,33018.0
2022-06-01 12:10:00,83.12,83.13,83.11,83.12,43053.0,75.5086,75.5176,75.4995,75.5086,43053.0
2022-06-01 12:20:00,83.12,83.13,83.12,83.12,43123.0,75.5086,75.5176,75.5086,75.5086,43123.0
2022-06-01 12:30:00,83.12,83.13,83.11,83.12,320481.0,75.5086,75.5176,75.4995,75.5086,320481.0
2022-06-01 12:40:00,83.12,83.13,83.11,83.12,127238.0,75.5086,75.5176,75.4995,75.5086,127238.0
2022-06-01 12:50:00,83.13,83.13,83.12,83.13,90642.0,75.5176,75.5176,75.5086,75.5176,90642.0
2022-06-01 13:00:00,83.13,83.13,83.12,83.12,93888.0,75.5176,75.5176,75.5086,75.5086,93888.0
2022-06-01 13:10:00,83.13,83.13,83.12,83.13,276779.0,75.5176,75.5176,75.5086,75.5176,276779.0
2022-06-01 13:20:00,83.13,83.13,83.11,83.12,188086.0,75.5176,75.5176,75.4995,75.5086,188086.0
2022-06-01 13:30:00,83.12,83.12,83.11,83.11,146299.0,75.5086,75.5086,75.4995,75.4995,146299.0
2022-06-01 13:40:00,83.12,83.12,83.11,83.11,113694.0,75.5086,75.5086,75.4995,75.4995,113694.0
2022-06-01 13:50:00,83.11,83.12,83.11,83.12,198389.0,75.4995,75.5086,75.4995,75.5086,198389.0
2022-06-01 14:00:00,83.12,83.12,83.11,83.12,118462.0,75.5086,75.5086,75.4995,75.5086,118462.0
2022-06-01 14:10:00,83.12,83.12,83.11,83.12,214549.0,75.5086,75.5086,75.4995,75.5086,214549.0
2022-06-01 14:20:00,83.11,83.12,83.1,83.11,492527.0,75.4995,75.5086,75.4904,75.4995,492527.0
2022-06-01 14:30:00,83.1,83.12,83.1,83.12,188276.0,75.4904,75.5086,75.4904,75.5086,188276.0
2022-06-01 14:40:00,83.12,83.13,83.11,83.12,301935.0,75.5086,75.5176,75.4995,75.5086,301935.0
2022-06-01 14:50:00,83.12,83.12,83.11,83.11,725380.0,75.5086,75.5086,75.4995,75.4995,725380.0
2022-06-01 15:00:00,83.12,83.12,83.1,83.11,134000.0,75.5086,75.5086,75.4904,75.4995,134000.0
2022-06-01 15:10:00,83.11,83.11,83.1,83.11,131348.0,75.4995,75.4995,75.4904,75.4995,131348.0
2022-06-01 15:20:00,83.11,83.12,83.1,83.11,127469.0,75.4995,75.5086,75.4904,75.4995,127469.0
2022-06-01 15:30:00,83.12,83.12,83.11,83.12,503451.0,75.5086,75.5086,75.4995,75.5086,503451.0
2022-06-01 15:40:00,83.12,83.13,83.11,83.13,612773.0,75.5086,75.5176,75.4995,75.5176,612773.0
2022-06-01 15:50:00,83.13,83.13,83.12,83.13,372743.0,75.5176,75.5176,75.5086,75.5176,372743.0
2022-06-02 09:30:00,83.16,83.18,83.15,83.16,160728.0,75.5449,75.5631,75.5358,75.5449,160728.0
2022-06-02 09:40:00,83.16,83.17,83.14,83.15,95980.0,75.5449,75.554,75.5267,75.5358,95980.0
2022-06-02 09:50:00,83.15,83.15,83.13,83.13,50308.0,75.5358,75.5358,75.5176,75.5176,50308.0
2022-06-02 10:00:00,83.14,83.14,83.13,83.14,21943.0,75.5267,75.5267,75.5176,75.5267,21943.0
2022-06-02 10:10:00,83.14,83.14,83.12,83.12,167031.0,75.5267,75.5267,75.5086,75.5086,167031.0
2022-06-02 10:20:00,83.12,83.14,83.11,83.13,84701.0,75.5086,75.5267,75.4995,75.5176,84701.0
2022-06-02 10:30:00,83.13,83.15,83.12,83.15,1357137.0,75.5176,75.5358,75.5086,75.5358,1357137.0
2022-06-02 10:40:00,83.14,83.16,83.14,83.15,96440.0,75.5267,75.5449,75.5267,75.5358,96440.0
2022-06-02 10:50:00,83.15,83.16,83.14,83.15,220107.0,75.5358,75.5449,75.5267,75.5358,220107.0
2022-06-02 11:00:00,83.15,83.16,83.14,83.16,70529.0,75.5358,75.5449,75.5267,75.5449,70529.0
2022-06-02 11:10:00,83.15,83.16,83.15,83.16,65738.0,75.5358,75.5449,75.5358,75.5449,65738.0
2022-06-02 11:20:00,83.16,83.16,83.14,83.15,99463.0,75.5449,75.5449,75.5267,75.5358,99463.0
2022-06-02 11:30:00,83.15,83.15,83.14,83.15,22329.0,75.5358,75.5358,75.5267,75.5358,22329.0
2022-06-02 11:40:00,83.15,83.15,83.14,83.14,17754.0,75.5358,75.5358,75.5267,75.5267,17754.0
2022-06-02 11:50:00,83.15,83.15,83.14,83.14,55556.0,75.5358,75.5358,75.5267,75.5267,55556.0
2022-06-02 12:00:00,83.15,83.15,83.14,83.15,228471.0,75.5358,75.5358,75.5267,75.5358,228471.0
2022-06-02 12:10:00,83.14,83.15,83.14,83.15,116375.0,75.5267,75.5358,75.5267,75.5358,116375.0
2022-06-02 12:20:00,83.15,83.15,83.14,83.15,21797.0,75.5358,75.5358,75.5267,75.5358,21797.0
2022-06-02 12:30:00,83.14,83.15,83.14,83.15,62892.0,75.5267,75.5358,75.5267,75.5358,62892.0
2022-06-02 12:40:00,83.15,83.15,83.14,83.15,75765.0,75.5358,75.5358,75.5267,75.5358,75765.0
2022-06-02 12:50:00,83.15,83.15,83.14,83.15,18300.0,75.5358,75.5358,75.5267,75.5358,18300.0
2022-06-02 13:00:00,83.15,83.15,83.14,83.14,65537.0,75.5358,75.5358,75.5267,75.5267,65537.0
2022-06-02 13:10:00,83.15,83.15,83.14,83.15,41683.0,75.5358,75.5358,75.5267,75.5358,41683.0
2022-06-02 13:20:00,83.15,83.15,83.14,83.15,63475.0,75.5358,75.5358,75.5267,75.5358,63475.0
2022-06-02 13:30:00,83.15,83.15,83.14,83.15,22917.0,75.5358,75.5358,75.5267,75.5358,22917.0
2022-06-02 13:40:00,83.15,83.16,83.14,83.15,51121.0,75.5358,75.5449,75.5267,75.5358,51121.0
2022-06-02 13:50:00,83.15,83.16,83.14,83.15,122867.0,75.5358,75.5449,75.5267,75.5358,122867.0
2022-06-02 14:00:00,83.15,83.15,83.14,83.15,96119.0,75.5358,75.5358,75.5267,75.5358,96119.0
2022-06-02 14:10:00,83.15,83.15,83.14,83.15,66233.0,75.5358,75.5358,75.5267,75.5358,66233.0
2022-06-02 14:20:00,83.15,83.16,83.14,83.15,30878.0,75.5358,75.5449,75.5267,75.5358,30878.0
2022-06-02 14:30:00,83.16,83.16,83.15,83.16,71218.0,75.5449,75.5449,75.5358,75.5449,71218.0
2022-06-02 14:40:00,83.16,83.16,83.15,83.16,274062.0,75.5449,75.5449,75.5358,75.5449,274062.0
2022-06-02 14:50:00,83.16,83.16,83.15,83.16,70630.0,75.5449,75.5449,75.5358,75.5449,70630.0
2022-06-02 15:00:00,83.15,83.16,83.15,83.16,42006.0,75.5358,75.5449,75.5358,75.5449,42006.0
2022-06-02 15:10:00,83.16,83.16,83.14,83.15,218468.0,75.5449,75.5449,75.5267,75.5358,218468.0
2022-06-02 15:20:00,83.15,83.15,83.14,83.15,144112.0,75.5358,75.5358,75.5267,75.5358,144112.0
2022-06-02 15:30:00,83.15,83.15,83.14,83.15,138834.0,75.5358,75.5358,75.5267,75.5358,138834.0
2022-06-02 15:40:00,83.15,83.15,83.14,83.15,64164.0,75.5358,75.5358,75.5267,75.5358,64164.0
2022-06-02 15:50:00,83.15,83.15,83.14,83.15,197744.0,75.5358,75.5358,75.5267,75.5358,197744.0
2022-06-03 09:30:00,83.1,83.12,83.1,83.11,75307.0,75.4904,75.5086,75.4904,75.4995,75307.0
2022-06-03 09:40:00,83.11,83.12,83.11,83.12,16872.0,75.4995,75.5086,75.4995,75.5086,16872.0
2022-06-03 09:50:00,83.11,83.12,83.11,83.12,86595.0,75.4995,75.5086,75.4995,75.5086,86595.0
2022-06-03 10:00:00,83.12,83.13,83.1,83.11,80084.0,75.5086,75.5176,75.4904,75.4995,80084.0
2022-06-03 10:10:00,83.11,83.13,83.1,83.13,29467.0,75.4995,75.5176,75.4904,75.5176,29467.0
2022-06-03 10:20:00,83.13,83.13,83.12,83.13,97480.0,75.5176,75.5176,75.5086,75.5176,97480.0
2022-06-03 10:30:00,83.12,83.14,83.12,83.12,53608.0,75.5086,75.5267,75.5086,75.5086,53608.0
2022-06-03 10:40:00,83.13,83.13,83.12,83.13,24840.0,75.5176,75.5176,75.5086,75.5176,24840.0
2022-06-03 10:50:00,83.13,83.13,83.11,83.11,25083.0,75.5176,75.5176,75.4995,75.4995,25083.0
2022-06-03 11:00:00,83.12,83.12,83.11,83.11,21300.0,75.5086,75.5086,75.4995,75.4995,21300.0
2022-06-03 11:10:00,83.12,83.13,83.11,83.12,70570.0,75.5086,75.5176,75.4995,75.5086,70570.0
2022-06-03 11:20:00,83.12,83.13,83.12,83.13,62873.0,75.5086,75.5176,75.5086,75.5176,62873.0
2022-06-03 11:30:00,83.13,83.13,83.12,83.12,49385.0,75.5176,75.5176,75.5086,75.5086,49385.0
2022-06-03 11:40:00,83.13,83.13,83.12,83.13,24294.0,75.5176,75.5176,75.5086,75.5176,24294.0
2022-06-03 11:50:00,83.13,83.13,83.11,83.11,42544.0,75.5176,75.5176,75.4995,75.4995,42544.0
2022-06-03 12:00:00,83.12,83.12,83.11,83.12,14519.0,75.5086,75.5086,75.4995,75.5086,14519.0
2022-06-03 12:10:00,83.12,83.12,83.11,83.11,30478.0,75.5086,75.5086,75.4995,75.4995,30478.0
2022-06-03 12:20:00,83.12,83.13,83.11,83.13,48561.0,75.5086,75.5176,75.4995,75.5176,48561.0
2022-06-03 12:30:00,83.13,83.14,83.12,83.14,38899.0,75.5176,75.5267,75.5086,75.5267,38899.0
2022-06-03 12:40:00,83.14,83.14,83.13,83.14,29477.0,75.5267,75.5267,75.5176,75.5267,29477.0
2022-06-03 12:50:00,83.13,83.14,83.13,83.13,25738.0,75.5176,75.5267,75.5176,75.5176,25738.0
2022-06-03 13:00:00,83.14,83.14,83.13,83.14,23324.0,75.5267,75.5267,75.5176,75.5267,23324.0
2022-06-03 13:10:00,83.14,83.14,83.13,83.14,53193.0,75.5267,75.5267,75.5176,75.5267,53193.0
2022-06-03 13:20:00,83.14,83.14,83.13,83.13,78513.0,75.5267,75.5267,75.5176,75.5176,78513.0
2022-06-03 13:30:00,83.13,83.13,83.12,83.13,163062.0,75.5176,75.5176,75.5086,75.5176,163062.0
2022-06-03 13:40:00,83.13,83.13,83.12,83.13,29998.0,75.5176,75.5176,75.5086,75.5176,29998.0
2022-06-03 13:50:00,83.13,83.13,83.12,83.13,31191.0,75.5176,75.5176,75.5086,75.5176,31191.0
2022-06-03 14:00:00,83.12,83.13,83.12,83.13,71377.0,75.5086,75.5176,75.5086,75.5176,71377.0
2022-06-03 14:10:00,83.13,83.13,83.12,83.13,54447.0,75.5176,75.5176,75.5086,75.5176,54447.0
2022-06-03 14:20:00,83.12,83.13,83.11,83.12,93507.0,75.5086,75.5176,75.4995,75.5086,93507.0
2022-06-03 14:30:00,83.12,83.12,83.11,83.12,32799.0,75.5086,75.5086,75.4995,75.5086,32799.0
2022-06-03 14:40:00,83.12,83.12,83.11,83.12,89762.0,75.5086,75.5086,75.4995,75.5086,89762.0
2022-06-03 14:50:00,83.11,83.13,83.11,83.12,81800.0,75.4995,75.5176,75.4995,75.5086,81800.0
2022-06-03 15:00:00,83.12,83.12,83.11,83.12,75061.0,75.5086,75.5086,75.4995,75.5086,75061.0
2022-06-03 15:10:00,83.12,83.12,83.11,83.11,133364.0,75.5086,75.5086,75.4995,75.4995,133364.0
2022-06-03 15:20:00,83.12,83.12,83.11,83.12,57548.0,75.5086,75.5086,75.4995,75.5086,57548.0
2022-06-03 15:30:00,83.12,83.12,83.11,83.12,43848.0,75.5086,75.5086,75.4995,75.5086,43848.0
2022-06-03 15:40:00,83.12,83.12,83.11,83.12,779202.0,75.5086,75.5086,75.4995,75.5086,779202.0
2022-06-03 15:50:00,83.12,83.13,83.11,83.12,96200.0,75.5086,75.5176,75.4995,75.5086,96200.0
2022-06-06 09:30:00,83.08,83.08,83.06,83.07,75195.0,75.4722,75.4722,75.4541,75.4631,75195.0
2022-06-06 09:40:00,83.06,83.08,83.06,83.07,53662.0,75.4541,75.4722,75.4541,75.4631,53662.0
2022-06-06 09:50:00,83.06,83.07,83.06,83.06,433825.0,75.4541,75.4631,75.4541,75.4541,433825.0
2022-06-06 10:00:00,83.06,83.07,83.05,83.06,82342.0,75.4541,75.4631,75.445,75.4541,82342.0
2022-06-06 10:10:00,83.05,83.06,83.05,83.06,155278.0,75.445,75.4541,75.445,75.4541,155278.0
2022-06-06 10:20:00,83.06,83.06,83.04,83.04,19538.0,75.4541,75.4541,75.4359,75.4359,19538.0
2022-06-06 10:30:00,83.05,83.05,83.04,83.05,39516.0,75.445,75.445,75.4359,75.445,39516.0
2022-06-06 10:40:00,83.05,83.05,83.04,83.04,14868.0,75.445,75.445,75.4359,75.4359,14868.0
2022-06-06 10:50:00,83.05,83.05,83.04,83.04,20967.0,75.445,75.445,75.4359,75.4359,20967.0
2022-06-06 11:00:00,83.05,83.05,83.03,83.03,43315.0,75.445,75.445,75.4268,75.4268,43315.0
2022-06-06 11:10:00,83.03,83.04,83.02,83.03,169192.0,75.4268,75.4359,75.4177,75.4268,169192.0
2022-06-06 11:20:00,83.02,83.03,83.02,83.02,33939.0,75.4177,75.4268,75.4177,75.4177,33939.0
2022-06-06 11:30:00,83.02,83.03,83.02,83.03,18563.0,75.4177,75.4268,75.4177,75.4268,18563.0
2022-06-06 11:40:00,83.03,83.04,83.02,83.03,37476.0,75.4268,75.4359,75.4177,75.4268,37476.0
2022-06-06 11:50:00,83.03,83.04,83.03,83.04,25344.0,75.4268,75.4359,75.4268,75.4359,25344.0
2022-06-06 12:00:00,83.04,83.04,83.03,83.04,35602.0,75.4359,75.4359,75.4268,75.4359,35602.0
2022-06-06 12:10:00,83.04,83.05,83.04,83.04,73325.0,75.4359,75.445,75.4359,75.4359,73325.0
2022-06-06 12:20:00,83.04,83.05,83.03,83.04,39975.0,75.4359,75.445,75.4268,75.4359,39975.0
2022-06-06 12:30:00,83.03,83.04,83.02,83.03,11225.0,75.4268,75.4359,75.4177,75.4268,11225.0
2022-06-06 12:40:00,83.03,83.04,83.02,83.03,38058.0,75.4268,75.4359,75.4177,75.4268,38058.0
2022-06-06 12:50:00,83.03,83.04,83.02,83.03,33364.0,75.4268,75.4359,75.4177,75.4268,33364.0
2022-06-06 13:00:00,83.02,83.03,83.02,83.03,196028.0,75.4177,75.4268,75.4177,75.4268,196028.0
2022-06-06 13:10:00,83.03,83.03,83.02,83.03,34043.0,75.4268,75.4268,75.4177,75.4268,34043.0
2022-06-06 13:20:00,83.03,83.03,83.02,83.02,29509.0,75.4268,75.4268,75.4177,75.4177,29509.0
2022-06-06 13:30:00,83.03,83.03,83.02,83.03,207351.0,75.4268,75.4268,75.4177,75.4268,207351.0
2022-06-06 13:40:00,83.03,83.03,83.02,83.02,45715.0,75.4268,75.4268,75.4177,75.4177,45715.0
2022-06-06 13:50:00,83.03,83.03,83.02,83.02,178448.0,75.4268,75.4268,75.4177,75.4177,178448.0
2022-06-06 14:00:00,83.02,83.03,83.02,83.02,43986.0,75.4177,75.4268,75.4177,75.4177,43986.0
2022-06-06 14:10:00,83.02,83.03,83.01,83.02,144679.0,75.4177,75.4268,75.4086,75.4177,144679.0
2022-06-06 14:20:00,83.02,83.02,83.01,83.02,71381.0,75.4177,75.4177,75.4086,75.4177,71381.0
2022-06-06 14:30:00,83.02,83.02,83.01,83.02,24281.0,75.4177,75.4177,75.4086,75.4177,24281.0
2022-06-06 14:40:00,83.02,83.02,83.01,83.02,31635.0,75.4177,75.4177,75.4086,75.4177,31635.0
2022-06-06 14:50:00,83.01,83.02,83.01,83.02,24665.0,75.4086,75.4177,75.4086,75.4177,24665.0
2022-06-06 15:00:00,83.01,83.02,83.01,83.02,99659.0,75.4086,75.4177,75.4086,75.4177,99659.0
2022-06-06 15:10:00,83.02,83.02,83.01,83.01,85474.0,75.4177,75.4177,75.4086,75.4086,85474.0
2022-06-06 15:20:00,83.02,83.02,83.01,83.01,26174.0,75.4177,75.4177,75.4086,75.4086,26174.0
2022-06-06 15:30:00,83.01,83.02,83.01,83.01,143385.0,75.4086,75.4177,75.4086,75.4086,143385.0
2022-06-06 15:40:00,83.02,83.02,83.01,83.01,53378.0,75.4177,75.4177,75.4086,75.4086,53378.0
2022-06-06 15:50:00,83.02,83.02,83.01,83.01,52063.0,75.4177,75.4177,75.4086,75.4086,52063.0
2022-06-07 09:30:00,83.05,83.06,83.04,83.05,75848.0,75.445,75.4541,75.4359,75.445,75848.0
2022-06-07 09:40:00,83.04,83.07,83.04,83.07,135894.0,75.4359,75.4631,75.4359,75.4631,135894.0
2022-06-07 09:50:00,83.07,83.07,83.06,83.06,46092.0,75.4631,75.4631,75.4541,75.4541,46092.0
2022-06-07 10:00:00,83.07,83.08,83.05,83.06,28405.0,75.4631,75.4722,75.445,75.4541,28405.0
2022-06-07 10:10:00,83.06,83.06,83.05,83.06,11914.0,75.4541,75.4541,75.445,75.4541,11914.0
2022-06-07 10:20:00,83.05,83.06,83.05,83.05,45647.0,75.445,75.4541,75.445,75.445,45647.0
2022-06-07 10:30:00,83.06,83.06,83.05,83.06,201167.0,75.4541,75.4541,75.445,75.4541,201167.0
2022-06-07 10:40:00,83.05,83.07,83.05,83.06,275005.0,75.445,75.4631,75.445,75.4541,275005.0
2022-06-07 10:50:00,83.06,83.08,83.06,83.07,65851.0,75.4541,75.4722,75.4541,75.4631,65851.0
2022-06-07 11:00:00,83.08,83.08,83.07,83.07,30822.0,75.4722,75.4722,75.4631,75.4631,30822.0
2022-06-07 11:10:00,83.07,83.08,83.07,83.08,68323.0,75.4631,75.4722,75.4631,75.4722,68323.0
2022-06-07 11:20:00,83.08,83.08,83.06,83.07,343470.0,75.4722,75.4722,75.4541,75.4631,343470.0
2022-06-07 11:30:00,83.07,83.07,83.06,83.06,63784.0,75.4631,75.4631,75.4541,75.4541,63784.0
2022-06-07 11:40:00,83.07,83.07,83.05,83.06,18867.0,75.4631,75.4631,75.445,75.4541,18867.0
2022-06-07 11:50:00,83.06,83.06,83.05,83.06,221656.0,75.4541,75.4541,75.445,75.4541,221656.0
2022-06-07 12:00:00,83.06,83.06,83.05,83.06,25422.0,75.4541,75.4541,75.445,75.4541,25422.0
2022-06-07 12:10:00,83.06,83.06,83.05,83.05,47034.0,75.4541,75.4541,75.445,75.445,47034.0
2022-06-07 12:20:00,83.06,83.06,83.05,83.06,313972.0,75.4541,75.4541,75.445,75.4541,313972.0
2022-06-07 12:30:00,83.06,83.06,83.05,83.05,38459.0,75.4541,75.4541,75.445,75.445,38459.0
2022-06-07 12:40:00,83.06,83.06,83.05,83.05,22788.0,75.4541,75.4541,75.445,75.445,22788.0
2022-06-07 12:50:00,83.05,83.06,83.05,83.06,8910.0,75.445,75.4541,75.445,75.4541,8910.0
2022-06-07 13:00:00,83.06,83.06,83.02,83.03,73763.0,75.4541,75.4541,75.4177,75.4268,73763.0
2022-06-07 13:10:00,83.03,83.03,83.02,83.03,34139.0,75.4268,75.4268,75.4177,75.4268,34139.0
2022-06-07 13:20:00,83.03,83.05,83.03,83.04,19966.0,75.4268,75.445,75.4268,75.4359,19966.0
2022-06-07 13:30:00,83.04,83.05,83.03,83.05,34538.0,75.4359,75.445,75.4268,75.445,34538.0
2022-06-07 13:40:00,83.04,83.05,83.04,83.05,52927.0,75.4359,75.445,75.4359,75.445,52927.0
2022-06-07 13:50:00,83.05,83.05,83.04,83.04,14592.0,75.445,75.445,75.4359,75.4359,14592.0
2022-06-07 14:00:00,83.05,83.06,83.04,83.05,49466.0,75.445,75.4541,75.4359,75.445,49466.0
2022-06-07 14:10:00,83.05,83.06,83.04,83.05,57592.0,75.445,75.4541,75.4359,75.445,57592.0
2022-06-07 14:20:00,83.05,83.05,83.04,83.05,99659.0,75.445,75.445,75.4359,75.445,99659.0
2022-06-07 14:30:00,83.05,83.05,83.04,83.05,47523.0,75.445,75.445,75.4359,75.445,47523.0
2022-06-07 14:40:00,83.04,83.05,83.03,83.03,33249.0,75.4359,75.445,75.4268,75.4268,33249.0
2022-06-07 14:50:00,83.04,83.04,83.02,83.03,36088.0,75.4359,75.4359,75.4177,75.4268,36088.0
2022-06-07 15:00:00,83.03,83.03,83.02,83.02,39975.0,75.4268,75.4268,75.4177,75.4177,39975.0
2022-06-07 15:10:00,83.02,83.03,83.02,83.03,38531.0,75.4177,75.4268,75.4177,75.4268,38531.0
2022-06-07 15:20:00,83.02,83.03,83.01,83.02,35318.0,75.4177,75.4268,75.4086,75.4177,35318.0
2022-06-07 15:30:00,83.02,83.02,83.01,83.02,33397.0,75.4177,75.4177,75.4086,75.4177,33397.0
2022-06-07 15:40:00,83.01,83.02,83.01,83.02,72291.0,75.4086,75.4177,75.4086,75.4177,72291.0
2022-06-07 15:50:00,83.01,83.02,83.01,83.02,334802.0,75.4086,75.4177,75.4086,75.4177,334802.0
2022-06-08 09:30:00,82.99,83.01,82.99,82.99,114513.0,75.3905,75.4086,75.3905,75.3905,114513.0
2022-06-08 09:40:00,82.99,83.0,82.98,82.98,33215.0,75.3905,75.3996,75.3814,75.3814,33215.0
2022-06-08 09:50:00,82.98,82.99,82.98,82.98,28305.0,75.3814,75.3905,75.3814,75.3814,28305.0
2022-06-08 10:00:00,82.98,82.99,82.97,82.98,139568.0,75.3814,75.3905,75.3723,75.3814,139568.0
2022-06-08 10:10:00,82.98,83.0,82.97,83.0,52118.0,75.3814,75.3996,75.3723,75.3996,52118.0
2022-06-08 10:20:00,83.0,83.0,82.99,82.99,28255.0,75.3996,75.3996,75.3905,75.3905,28255.0
2022-06-08 10:30:00,83.0,83.0,82.99,82.99,27434.0,75.3996,75.3996,75.3905,75.3905,27434.0
2022-06-08 10:40:00,82.99,83.01,82.98,83.0,33411.0,75.3905,75.4086,75.3814,75.3996,33411.0
2022-06-08 10:50:00,83.0,83.0,82.99,83.0,38512.0,75.3996,75.3996,75.3905,75.3996,38512.0
2022-06-08 11:00:00,83.0,83.0,82.99,82.99,17276.0,75.3996,75.3996,75.3905,75.3905,17276.0
2022-06-08 11:10:00,83.0,83.0,82.99,83.0,34411.0,75.3996,75.3996,75.3905,75.3996,34411.0
2022-06-08 11:20:00,83.0,83.01,82.99,83.0,28130.0,75.3996,75.4086,75.3905,75.3996,28130.0
2022-06-08 11:30:00,83.0,83.01,83.0,83.0,25471.0,75.3996,75.4086,75.3996,75.3996,25471.0
2022-06-08 11:40:00,83.0,83.01,83.0,83.0,89569.0,75.3996,75.4086,75.3996,75.3996,89569.0
2022-06-08 11:50:00,83.0,83.01,82.99,83.0,44862.0,75.3996,75.4086,75.3905,75.3996,44862.0
2022-06-08 12:00:00,83.0,83.0,82.99,83.0,34602.0,75.3996,75.3996,75.3905,75.3996,34602.0
2022-06-08 12:10:00,83.0,83.0,82.99,83.0,32837.0,75.3996,75.3996,75.3905,75.3996,32837.0
2022-06-08 12:20:00,83.0,83.01,82.99,83.0,38077.0,75.3996,75.4086,75.3905,75.3996,38077.0
2022-06-08 12:30:00,83.01,83.01,83.0,83.0,34779.0,75.4086,75.4086,75.3996,75.3996,34779.0
2022-06-08 12:40:00,83.01,83.01,83.0,83.0,31845.0,75.4086,75.4086,75.3996,75.3996,31845.0
2022-06-08 12:50:00,83.0,83.01,82.99,83.0,132185.0,75.3996,75.4086,75.3905,75.3996,132185.0
2022-06-08 13:00:00,82.99,83.0,82.98,82.98,58562.0,75.3905,75.3996,75.3814,75.3814,58562.0
2022-06-08 13:10:00,82.98,82.99,82.97,82.98,38263.0,75.3814,75.3905,75.3723,75.3814,38263.0
2022-06-08 13:20:00,82.98,82.99,82.97,82.98,71664.0,75.3814,75.3905,75.3723,75.3814,71664.0
2022-06-08 13:30:00,82.98,83.0,82.98,83.0,82086.0,75.3814,75.3996,75.3814,75.3996,82086.0
2022-06-08 13:40:00,83.0,83.0,82.98,82.98,251788.0,75.3996,75.3996,75.3814,75.3814,251788.0
2022-06-08 13:50:00,82.98,82.99,82.98,82.99,151797.0,75.3814,75.3905,75.3814,75.3905,151797.0
2022-06-08 14:00:00,82.98,82.99,82.98,82.98,155696.0,75.3814,75.3905,75.3814,75.3814,155696.0
2022-06-08 14:10:00,82.98,82.99,82.98,82.98,65061.0,75.3814,75.3905,75.3814,75.3814,65061.0
2022-06-08 14:20:00,82.98,82.99,82.98,82.98,61357.0,75.3814,75.3905,75.3814,75.3814,61357.0
2022-06-08 14:30:00,82.98,82.99,82.98,82.98,129459.0,75.3814,75.3905,75.3814,75.3814,129459.0
2022-06-08 14:40:00,82.98,82.98,82.97,82.98,82283.0,75.3814,75.3814,75.3723,75.3814,82283.0
2022-06-08 14:50:00,82.98,82.98,82.97,82.97,97265.0,75.3814,75.3814,75.3723,75.3723,97265.0
2022-06-08 15:00:00,82.98,82.98,82.97,82.98,455048.0,75.3814,75.3814,75.3723,75.3814,455048.0
2022-06-08 15:10:00,82.98,82.98,82.97,82.98,54886.0,75.3814,75.3814,75.3723,75.3814,54886.0
2022-06-08 15:20:00,82.98,82.98,82.97,82.98,261517.0,75.3814,75.3814,75.3723,75.3814,261517.0
2022-06-08 15:30:00,82.98,82.98,82.97,82.97,66541.0,75.3814,75.3814,75.3723,75.3723,66541.0
2022-06-08 15:40:00,82.97,82.98,82.97,82.98,446580.0,75.3723,75.3814,75.3723,75.3814,446580.0
2022-06-08 15:50:00,82.97,82.98,82.96,82.97,358117.0,75.3723,75.3814,75.3632,75.3723,358117.0
2022-06-09 09:30:00,82.93,82.95,82.92,82.94,465117.0,75.336,75.3541,75.3269,75.345,465117.0
2022-06-09 09:40:00,82.95,82.95,82.94,82.94,75457.0,75.3541,75.3541,75.345,75.345,75457.0
2022-06-09 09:50:00,82.94,82.95,82.93,82.93,93843.0,75.345,75.3541,75.336,75.336,93843.0
2022-06-09 10:00:00,82.93,82.93,82.91,82.91,119691.0,75.336,75.336,75.3178,75.3178,119691.0
2022-06-09 10:10:00,82.92,82.93,82.91,82.91,55305.0,75.3269,75.336,75.3178,75.3178,55305.0
2022-06-09 10:20:00,82.92,82.93,82.91,82.92,22876.0,75.3269,75.336,75.3178,75.3269,22876.0
2022-06-09 10:30:00,82.92,82.93,82.91,82.92,34578.0,75.3269,75.336,75.3178,75.3269,34578.0
2022-06-09 10:40:00,82.91,82.92,82.91,82.92,23891.0,75.3178,75.3269,75.3178,75.3269,23891.0
2022-06-09 10:50:00,82.92,82.92,82.89,82.9,101617.0,75.3269,75.3269,75.2996,75.3087,101617.0
2022-06-09 11:00:00,82.89,82.9,82.88,82.89,119470.0,75.2996,75.3087,75.2905,75.2996,119470.0
2022-06-09 11:10:00,82.88,82.89,82.88,82.89,56387.0,75.2905,75.2996,75.2905,75.2996,56387.0
2022-06-09 11:20:00,82.89,82.89,82.88,82.89,90481.0,75.2996,75.2996,75.2905,75.2996,90481.0
2022-06-09 11:30:00,82.89,82.9,82.88,82.9,125711.0,75.2996,75.3087,75.2905,75.3087,125711.0
2022-06-09 11:40:00,82.9,82.91,82.89,82.91,190488.0,75.3087,75.3178,75.2996,75.3178,190488.0
2022-06-09 11:50:00,82.91,82.91,82.9,82.91,25699.0,75.3178,75.3178,75.3087,75.3178,25699.0
2022-06-09 12:00:00,82.9,82.91,82.9,82.9,55531.0,75.3087,75.3178,75.3087,75.3087,55531.0
2022-06-09 12:10:00,82.9,82.91,82.89,82.89,57167.0,75.3087,75.3178,75.2996,75.2996,57167.0
2022-06-09 12:20:00,82.89,82.9,82.89,82.9,23063.0,75.2996,75.3087,75.2996,75.3087,23063.0
2022-06-09 12:30:00,82.89,82.9,82.89,82.9,35665.0,75.2996,75.3087,75.2996,75.3087,35665.0
2022-06-09 12:40:00,82.9,82.91,82.89,82.9,27801.0,75.3087,75.3178,75.2996,75.3087,27801.0
2022-06-09 12:50:00,82.91,82.91,82.89,82.9,85964.0,75.3178,75.3178,75.2996,75.3087,85964.0
2022-06-09 13:00:00,82.89,82.91,82.89,82.91,77505.0,75.2996,75.3178,75.2996,75.3178,77505.0
2022-06-09 13:10:00,82.9,82.92,82.9,82.92,99461.0,75.3087,75.3269,75.3087,75.3269,99461.0
2022-06-09 13:20:00,82.92,82.92,82.91,82.92,37599.0,75.3269,75.3269,75.3178,75.3269,37599.0
2022-06-09 13:30:00,82.91,82.92,82.91,82.91,46498.0,75.3178,75.3269,75.3178,75.3178,46498.0
2022-06-09 13:40:00,82.92,82.93,82.91,82.92,62004.0,75.3269,75.336,75.3178,75.3269,62004.0
2022-06-09 13:50:00,82.92,82.93,82.92,82.92,33699.0,75.3269,75.336,75.3269,75.3269,33699.0
2022-06-09 14:00:00,82.93,82.93,82.91,82.92,45902.0,75.336,75.336,75.3178,75.3269,45902.0
2022-06-09 14:10:00,82.92,82.93,82.92,82.92,37160.0,75.3269,75.336,75.3269,75.3269,37160.0
2022-06-09 14:20:00,82.92,82.96,82.92,82.93,1433754.0,75.3269,75.3632,75.3269,75.336,1433754.0
2022-06-09 14:30:00,82.94,82.94,82.92,82.92,67056.0,75.345,75.345,75.3269,75.3269,67056.0
2022-06-09 14:40:00,82.93,82.93,82.92,82.92,53789.0,75.336,75.336,75.3269,75.3269,53789.0
2022-06-09 14:50:00,82.92,82.93,82.91,82.92,119444.0,75.3269,75.336,75.3178,75.3269,119444.0
2022-06-09 15:00:00,82.92,82.92,82.91,82.92,89355.0,75.3269,75.3269,75.3178,75.3269,89355.0
2022-06-09 15:10:00,82.92,82.92,82.91,82.92,121356.0,75.3269,75.3269,75.3178,75.3269,121356.0
2022-06-09 15:20:00,82.92,82.92,82.9,82.9,52507.0,75.3269,75.3269,75.3087,75.3087,52507.0
2022-06-09 15:30:00,82.91,82.91,82.9,82.91,156282.0,75.3178,75.3178,75.3087,75.3178,156282.0
2022-06-09 15:40:00,82.91,82.91,82.9,82.91,74307.0,75.3178,75.3178,75.3087,75.3178,74307.0
2022-06-09 15:50:00,82.91,82.91,82.9,82.91,202039.0,75.3178,75.3178,75.3087,75.3178,202039.0
2022-06-10 09:30:00,82.72,82.73,82.69,82.72,123174.0,75.1452,75.1543,75.1179,75.1452,123174.0
2022-06-10 09:40:00,82.73,82.74,82.7,82.73,79943.0,75.1543,75.1634,75.127,75.1543,79943.0
2022-06-10 09:50:00,82.73,82.74,82.72,82.73,114012.0,75.1543,75.1634,75.1452,75.1543,114012.0
2022-06-10 10:00:00,82.72,82.73,82.69,82.7,225499.0,75.1452,75.1543,75.1179,75.127,225499.0
2022-06-10 10:10:00,82.71,82.72,82.7,82.71,53697.0,75.1361,75.1452,75.127,75.1361,53697.0
2022-06-10 10:20:00,82.72,82.73,82.71,82.72,112505.0,75.1452,75.1543,75.1361,75.1452,112505.0
2022-06-10 10:30:00,82.71,82.73,82.7,82.71,110959.0,75.1361,75.1543,75.127,75.1361,110959.0
2022-06-10 10:40:00,82.7,82.71,82.69,82.7,153470.0,75.127,75.1361,75.1179,75.127,153470.0
2022-06-10 10:50:00,82.7,82.7,82.67,82.67,119626.0,75.127,75.127,75.0998,75.0998,119626.0
2022-06-10 11:00:00,82.67,82.67,82.63,82.65,142581.0,75.0998,75.0998,75.0634,75.0816,142581.0
2022-06-10 11:10:00,82.65,82.66,82.64,82.65,33497.0,75.0816,75.0907,75.0725,75.0816,33497.0
2022-06-10 11:20:00,82.65,82.66,82.64,82.65,47050.0,75.0816,75.0907,75.0725,75.0816,47050.0
2022-06-10 11:30:00,82.64,82.66,82.64,82.65,41715.0,75.0725,75.0907,75.0725,75.0816,41715.0
2022-06-10 11:40:00,82.65,82.67,82.64,82.65,61888.0,75.0816,75.0998,75.0725,75.0816,61888.0
2022-06-10 11:50:00,82.65,82.65,82.62,82.63,86060.0,75.0816,75.0816,75.0543,75.0634,86060.0
2022-06-10 12:00:00,82.63,82.63,82.61,82.62,27647.0,75.0634,75.0634,75.0453,75.0543,27647.0
2022-06-10 12:10:00,82.62,82.62,82.6,82.6,24117.0,75.0543,75.0543,75.0362,75.0362,24117.0
2022-06-10 12:20:00,82.61,82.61,82.59,82.59,87750.0,75.0453,75.0453,75.0271,75.0271,87750.0
2022-06-10 12:30:00,82.59,82.62,82.59,82.61,65041.0,75.0271,75.0543,75.0271,75.0453,65041.0
2022-06-10 12:40:00,82.62,82.62,82.59,82.61,83805.0,75.0543,75.0543,75.0271,75.0453,83805.0
2022-06-10 12:50:00,82.61,82.61,82.59,82.59,39742.0,75.0453,75.0453,75.0271,75.0271,39742.0
2022-06-10 13:00:00,82.6,82.61,82.59,82.6,206506.0,75.0362,75.0453,75.0271,75.0362,206506.0
2022-06-10 13:10:00,82.6,82.62,82.59,82.62,52739.0,75.0362,75.0543,75.0271,75.0543,52739.0
2022-06-10 13:20:00,82.62,82.62,82.6,82.61,211914.0,75.0543,75.0543,75.0362,75.0453,211914.0
2022-06-10 13:30:00,82.6,82.61,82.59,82.59,41727.0,75.0362,75.0453,75.0271,75.0271,41727.0
2022-06-10 13:40:00,82.59,82.6,82.58,82.59,58932.0,75.0271,75.0362,75.018,75.0271,58932.0
2022-06-10 13:50:00,82.59,82.59,82.57,82.58,74549.0,75.0271,75.0271,75.0089,75.018,74549.0
2022-06-10 14:00:00,82.58,82.59,82.58,82.58,73217.0,75.018,75.0271,75.018,75.018,73217.0
2022-06-10 14:10:00,82.58,82.59,82.57,82.58,37427.0,75.018,75.0271,75.0089,75.018,37427.0
2022-06-10 14:20:00,82.58,82.59,82.57,82.58,48703.0,75.018,75.0271,75.0089,75.018,48703.0
2022-06-10 14:30:00,82.58,82.58,82.57,82.58,32813.0,75.018,75.018,75.0089,75.018,32813.0
2022-06-10 14:40:00,82.58,82.58,82.57,82.58,48750.0,75.018,75.018,75.0089,75.018,48750.0
2022-06-10 14:50:00,82.57,82.58,82.56,82.58,53540.0,75.0089,75.018,74.9998,75.018,53540.0
2022-06-10 15:00:00,82.58,82.58,82.56,82.56,93001.0,75.018,75.018,74.9998,74.9998,93001.0
2022-06-10 15:10:00,82.56,82.57,82.56,82.56,118250.0,74.9998,75.0089,74.9998,74.9998,118250.0
2022-06-10 15:20:00,82.57,82.57,82.56,82.56,179872.0,75.0089,75.0089,74.9998,74.9998,179872.0
2022-06-10 15:30:00,82.56,82.57,82.55,82.56,700332.0,74.9998,75.0089,74.9908,74.9998,700332.0
2022-06-10 15:40:00,82.56,82.57,82.56,82.57,753801.0,74.9998,75.0089,74.9998,75.0089,753801.0
2022-06-10 15:50:00,82.57,82.57,82.56,82.56,995183.0,75.0089,75.0089,74.9998,74.9998,995183.0
2022-06-13 09:30:00,82.31,82.33,82.28,82.33,319867.0,74.7727,74.7909,74.7455,74.7909,319867.0
2022-06-13 09:40:00,82.33,82.34,82.32,82.33,237224.0,74.7909,74.8,74.7818,74.7909,237224.0
2022-06-13 09:50:00,82.34,82.34,82.31,82.32,441376.0,74.8,74.8,74.7727,74.7818,441376.0
2022-06-13 10:00:00,82.31,82.32,82.29,82.3,154583.0,74.7727,74.7818,74.7546,74.7637,154583.0
2022-06-13 10:10:00,82.3,82.3,82.28,82.29,180877.0,74.7637,74.7637,74.7455,74.7546,180877.0
2022-06-13 10:20:00,82.29,82.3,82.28,82.3,121131.0,74.7546,74.7637,74.7455,74.7637,121131.0
2022-06-13 10:30:00,82.3,82.31,82.29,82.31,293048.0,74.7637,74.7727,74.7546,74.7727,293048.0
2022-06-13 10:40:00,82.31,82.34,82.3,82.34,161963.0,74.7727,74.8,74.7637,74.8,161963.0
2022-06-13 10:50:00,82.33,82.34,82.3,82.3,254016.0,74.7909,74.8,74.7637,74.7637,254016.0
2022-06-13 11:00:00,82.3,82.31,82.26,82.27,221971.0,74.7637,74.7727,74.7273,74.7364,221971.0
2022-06-13 11:10:00,82.27,82.27,82.25,82.26,217018.0,74.7364,74.7364,74.7182,74.7273,217018.0
2022-06-13 11:20:00,82.26,82.3,82.25,82.3,98370.0,74.7273,74.7637,74.7182,74.7637,98370.0
2022-06-13 11:30:00,82.3,82.3,82.28,82.28,68470.0,74.7637,74.7637,74.7455,74.7455,68470.0
2022-06-13 11:40:00,82.28,82.29,82.28,82.28,293144.0,74.7455,74.7546,74.7455,74.7455,293144.0
2022-06-13 11:50:00,82.28,82.3,82.28,82.29,73916.0,74.7455,74.7637,74.7455,74.7546,73916.0
2022-06-13 12:00:00,82.3,82.31,82.28,82.31,79606.0,74.7637,74.7727,74.7455,74.7727,79606.0
2022-06-13 12:10:00,82.31,82.31,82.29,82.31,68909.0,74.7727,74.7727,74.7546,74.7727,68909.0
2022-06-13 12:20:00,82.31,82.32,82.3,82.31,182634.0,74.7727,74.7818,74.7637,74.7727,182634.0
2022-06-13 12:30:00,82.31,82.32,82.3,82.31,97798.0,74.7727,74.7818,74.7637,74.7727,97798.0
2022-06-13 12:40:00,82.31,82.31,82.29,82.29,52362.0,74.7727,74.7727,74.7546,74.7546,52362.0
2022-06-13 12:50:00,82.3,82.3,82.27,82.28,82103.0,74.7637,74.7637,74.7364,74.7455,82103.0
2022-06-13 13:00:00,82.28,82.28,82.26,82.26,106640.0,74.7455,74.7455,74.7273,74.7273,106640.0
2022-06-13 13:10:00,82.27,82.28,82.26,82.27,327777.0,74.7364,74.7455,74.7273,74.7364,327777.0
2022-06-13 13:20:00,82.27,82.28,82.26,82.28,73189.0,74.7364,74.7455,74.7273,74.7455,73189.0
2022-06-13 13:30:00,82.27,82.28,82.26,82.26,46154.0,74.7364,74.7455,74.7273,74.7273,46154.0
2022-06-13 13:40:00,82.26,82.27,82.26,82.27,21114.0,74.7273,74.7364,74.7273,74.7364,21114.0
2022-06-13 13:50:00,82.27,82.27,82.24,82.25,69952.0,74.7364,74.7364,74.7091,74.7182,69952.0
2022-06-13 14:00:00,82.25,82.25,82.24,82.25,190644.0,74.7182,74.7182,74.7091,74.7182,190644.0
2022-06-13 14:10:00,82.25,82.25,82.23,82.24,67718.0,74.7182,74.7182,74.7001,74.7091,67718.0
2022-06-13 14:20:00,82.23,82.24,82.23,82.23,62302.0,74.7001,74.7091,74.7001,74.7001,62302.0
2022-06-13 14:30:00,82.23,82.24,82.23,82.23,76904.0,74.7001,74.7091,74.7001,74.7001,76904.0
2022-06-13 14:40:00,82.23,82.24,82.23,82.24,119579.0,74.7001,74.7091,74.7001,74.7091,119579.0
2022-06-13 14:50:00,82.23,82.24,82.2,82.21,116222.0,74.7001,74.7091,74.6728,74.6819,116222.0
2022-06-13 15:00:00,82.21,82.22,82.2,82.2,95043.0,74.6819,74.691,74.6728,74.6728,95043.0
2022-06-13 15:10:00,82.2,82.21,82.07,82.11,744683.0,74.6728,74.6819,74.5547,74.591,744683.0
2022-06-13 15:20:00,82.12,82.13,82.04,82.04,687977.0,74.6001,74.6092,74.5275,74.5275,687977.0
2022-06-13 15:30:00,82.05,82.07,82.01,82.06,566155.0,74.5365,74.5547,74.5002,74.5456,566155.0
2022-06-13 15:40:00,82.06,82.13,82.06,82.11,270079.0,74.5456,74.6092,74.5456,74.591,270079.0
2022-06-13 15:50:00,82.11,82.15,82.1,82.13,758617.0,74.591,74.6274,74.582,74.6092,758617.0
2022-06-14 09:30:00,82.15,82.16,82.14,82.15,263433.0,74.6274,74.6365,74.6183,74.6274,263433.0
2022-06-14 09:40:00,82.15,82.18,82.15,82.17,715829.0,74.6274,74.6546,74.6274,74.6456,715829.0
2022-06-14 09:50:00,82.17,82.17,82.16,82.17,156143.0,74.6456,74.6456,74.6365,74.6456,156143.0
2022-06-14 10:00:00,82.17,82.17,82.13,82.13,119309.0,74.6456,74.6456,74.6092,74.6092,119309.0
2022-06-14 10:10:00,82.13,82.13,82.11,82.12,246957.0,74.6092,74.6092,74.591,74.6001,246957.0
2022-06-14 10:20:00,82.12,82.13,82.07,82.08,87005.0,74.6001,74.6092,74.5547,74.5638,87005.0
2022-06-14 10:30:00,82.08,82.09,82.05,82.08,262464.0,74.5638,74.5729,74.5365,74.5638,262464.0
2022-06-14 10:40:00,82.09,82.09,82.08,82.09,67719.0,74.5729,74.5729,74.5638,74.5729,67719.0
2022-06-14 10:50:00,82.09,82.09,82.07,82.08,233902.0,74.5729,74.5729,74.5547,74.5638,233902.0
2022-06-14 11:00:00,82.08,82.08,82.06,82.07,176259.0,74.5638,74.5638,74.5456,74.5547,176259.0
2022-06-14 11:10:00,82.07,82.07,82.05,82.05,83366.0,74.5547,74.5547,74.5365,74.5365,83366.0
2022-06-14 11:20:00,82.06,82.06,82.03,82.04,106636.0,74.5456,74.5456,74.5184,74.5275,106636.0
2022-06-14 11:30:00,82.03,82.05,82.01,82.01,71684.0,74.5184,74.5365,74.5002,74.5002,71684.0
2022-06-14 11:40:00,82.01,82.01,81.98,82.01,91066.0,74.5002,74.5002,74.473,74.5002,91066.0
2022-06-14 11:50:00,82.01,82.02,82.0,82.01,313326.0,74.5002,74.5093,74.4911,74.5002,313326.0
2022-06-14 12:00:00,82.02,82.02,82.01,82.01,72141.0,74.5093,74.5093,74.5002,74.5002,72141.0
2022-06-14 12:10:00,82.02,82.02,81.99,82.0,219989.0,74.5093,74.5093,74.482,74.4911,219989.0
2022-06-14 12:20:00,82.01,82.01,81.98,81.99,92913.0,74.5002,74.5002,74.473,74.482,92913.0
2022-06-14 12:30:00,82.0,82.01,81.99,82.01,47599.0,74.4911,74.5002,74.482,74.5002,47599.0
2022-06-14 12:40:00,82.0,82.02,82.0,82.01,449520.0,74.4911,74.5093,74.4911,74.5002,449520.0
2022-06-14 12:50:00,82.01,82.02,81.99,82.0,260068.0,74.5002,74.5093,74.482,74.4911,260068.0
2022-06-14 13:00:00,82.0,82.01,81.99,82.0,140928.0,74.4911,74.5002,74.482,74.4911,140928.0
2022-06-14 13:10:00,82.0,82.02,82.0,82.02,141417.0,74.4911,74.5093,74.4911,74.5093,141417.0
2022-06-14 13:20:00,82.01,82.02,82.0,82.0,47473.0,74.5002,74.5093,74.4911,74.4911,47473.0
2022-06-14 13:30:00,82.0,82.01,82.0,82.0,50849.0,74.4911,74.5002,74.4911,74.4911,50849.0
2022-06-14 13:40:00,82.01,82.01,82.0,82.01,73361.0,74.5002,74.5002,74.4911,74.5002,73361.0
2022-06-14 13:50:00,82.01,82.02,82.0,82.01,108756.0,74.5002,74.5093,74.4911,74.5002,108756.0
2022-06-14 14:00:00,82.01,82.02,82.01,82.01,177749.0,74.5002,74.5093,74.5002,74.5002,177749.0
2022-06-14 14:10:00,82.01,82.02,82.0,82.01,43121.0,74.5002,74.5093,74.4911,74.5002,43121.0
2022-06-14 14:20:00,82.01,82.01,82.0,82.01,65025.0,74.5002,74.5002,74.4911,74.5002,65025.0
2022-06-14 14:30:00,82.01,82.01,82.0,82.01,86267.0,74.5002,74.5002,74.4911,74.5002,86267.0
2022-06-14 14:40:00,82.01,82.01,81.99,81.99,1268866.0,74.5002,74.5002,74.482,74.482,1268866.0
2022-06-14 14:50:00,82.0,82.0,81.97,81.97,95076.0,74.4911,74.4911,74.4639,74.4639,95076.0
2022-06-14 15:00:00,81.97,81.98,81.95,81.97,281461.0,74.4639,74.473,74.4457,74.4639,281461.0
2022-06-14 15:10:00,81.97,81.97,81.94,81.94,55486.0,74.4639,74.4639,74.4366,74.4366,55486.0
2022-06-14 15:20:00,81.95,81.95,81.94,81.95,220132.0,74.4457,74.4457,74.4366,74.4457,220132.0
2022-06-14 15:30:00,81.95,81.98,81.94,81.98,270391.0,74.4457,74.473,74.4366,74.473,270391.0
2022-06-14 15:40:00,81.98,81.98,81.95,81.96,197728.0,74.473,74.473,74.4457,74.4548,197728.0
2022-06-14 15:50:00,81.96,81.99,81.95,81.98,171714.0,74.4548,74.482,74.4457,74.473,171714.0
2022-06-15 09:30:00,82.13,82.14,82.09,82.09,206550.0,74.6092,74.6183,74.5729,74.5729,206550.0
2022-06-15 09:40:00,82.1,82.13,82.09,82.13,153888.0,74.582,74.6092,74.5729,74.6092,153888.0
2022-06-15 09:50:00,82.13,82.14,82.12,82.13,708744.0,74.6092,74.6183,74.6001,74.6092,708744.0
2022-06-15 10:00:00,82.14,82.17,82.13,82.16,116937.0,74.6183,74.6456,74.6092,74.6365,116937.0
2022-06-15 10:10:00,82.15,82.16,82.14,82.15,170632.0,74.6274,74.6365,74.6183,74.6274,170632.0
2022-06-15 10:20:00,82.15,82.15,82.13,82.14,102171.0,74.6274,74.6274,74.6092,74.6183,102171.0
2022-06-15 10:30:00,82.14,82.14,82.1,82.11,167961.0,74.6183,74.6183,74.582,74.591,167961.0
2022-06-15 10:40:00,82.11,82.12,82.09,82.11,58430.0,74.591,74.6001,74.5729,74.591,58430.0
2022-06-15 10:50:00,82.12,82.12,82.09,82.09,37937.0,74.6001,74.6001,74.5729,74.5729,37937.0
2022-06-15 11:00:00,82.09,82.12,82.09,82.12,34450.0,74.5729,74.6001,74.5729,74.6001,34450.0
2022-06-15 11:10:00,82.12,82.12,82.1,82.1,59439.0,74.6001,74.6001,74.582,74.582,59439.0
2022-06-15 11:20:00,82.11,82.13,82.1,82.13,39298.0,74.591,74.6092,74.582,74.6092,39298.0
2022-06-15 11:30:00,82.12,82.13,82.1,82.11,56756.0,74.6001,74.6092,74.582,74.591,56756.0
2022-06-15 11:40:00,82.11,82.12,82.1,82.12,78297.0,74.591,74.6001,74.582,74.6001,78297.0
2022-06-15 11:50:00,82.12,82.12,82.11,82.11,49916.0,74.6001,74.6001,74.591,74.591,49916.0
2022-06-15 12:00:00,82.11,82.12,82.1,82.11,39449.0,74.591,74.6001,74.582,74.591,39449.0
2022-06-15 12:10:00,82.12,82.13,82.1,82.13,47570.0,74.6001,74.6092,74.582,74.6092,47570.0
2022-06-15 12:20:00,82.13,82.14,82.12,82.13,33487.0,74.6092,74.6183,74.6001,74.6092,33487.0
2022-06-15 12:30:00,82.13,82.15,82.13,82.13,39468.0,74.6092,74.6274,74.6092,74.6092,39468.0
2022-06-15 12:40:00,82.13,82.13,82.12,82.12,40165.0,74.6092,74.6092,74.6001,74.6001,40165.0
2022-06-15 12:50:00,82.12,82.13,82.12,82.13,29654.0,74.6001,74.6092,74.6001,74.6092,29654.0
2022-06-15 13:00:00,82.13,82.13,82.12,82.12,39318.0,74.6092,74.6092,74.6001,74.6001,39318.0
2022-06-15 13:10:00,82.13,82.13,82.12,82.12,28296.0,74.6092,74.6092,74.6001,74.6001,28296.0
2022-06-15 13:20:00,82.12,82.13,82.12,82.13,51805.0,74.6001,74.6092,74.6001,74.6092,51805.0
2022-06-15 13:30:00,82.12,82.13,82.11,82.12,51234.0,74.6001,74.6092,74.591,74.6001,51234.0
2022-06-15 13:40:00,82.12,82.12,82.1,82.11,154479.0,74.6001,74.6001,74.582,74.591,154479.0
2022-06-15 13:50:00,82.11,82.17,82.1,82.16,314307.0,74.591,74.6456,74.582,74.6365,314307.0
2022-06-15 14:00:00,82.17,82.2,82.0,82.04,1247760.0,74.6456,74.6728,74.4911,74.5275,1247760.0
2022-06-15 14:10:00,82.04,82.06,82.02,82.05,200959.0,74.5275,74.5456,74.5093,74.5365,200959.0
2022-06-15 14:20:00,82.04,82.09,82.03,82.04,222545.0,74.5275,74.5729,74.5184,74.5275,222545.0
2022-06-15 14:30:00,82.04,82.28,82.0,82.22,1459553.0,74.5275,74.7455,74.4911,74.691,1459553.0
2022-06-15 14:40:00,82.22,82.29,82.18,82.28,344977.0,74.691,74.7546,74.6546,74.7455,344977.0
2022-06-15 14:50:00,82.29,82.3,82.19,82.21,259410.0,74.7546,74.7637,74.6637,74.6819,259410.0
2022-06-15 15:00:00,82.21,82.29,82.2,82.27,211642.0,74.6819,74.7546,74.6728,74.7364,211642.0
2022-06-15 15:10:00,82.28,82.33,82.26,82.31,125519.0,74.7455,74.7909,74.7273,74.7727,125519.0
2022-06-15 15:20:00,82.31,82.34,82.3,82.33,82638.0,74.7727,74.8,74.7637,74.7909,82638.0
2022-06-15 15:30:00,82.33,82.33,82.26,82.28,158049.0,74.7909,74.7909,74.7273,74.7455,158049.0
2022-06-15 15:40:00,82.28,82.29,82.26,82.27,84193.0,74.7455,74.7546,74.7273,74.7364,84193.0
2022-06-15 15:50:00,82.27,82.29,82.26,82.28,274618.0,74.7364,74.7546,74.7273,74.7455,274618.0
2022-06-16 09:30:00,82.19,82.21,82.16,82.19,206822.0,74.6637,74.6819,74.6365,74.6637,206822.0
2022-06-16 09:40:00,82.2,82.22,82.18,82.2,152588.0,74.6728,74.691,74.6546,74.6728,152588.0
2022-06-16 09:50:00,82.2,82.21,82.17,82.19,79229.0,74.6728,74.6819,74.6456,74.6637,79229.0
2022-06-16 10:00:00,82.2,82.22,82.19,82.21,137717.0,74.6728,74.691,74.6637,74.6819,137717.0
2022-06-16 10:10:00,82.21,82.23,82.2,82.22,102202.0,74.6819,74.7001,74.6728,74.691,102202.0
2022-06-16 10:20:00,82.22,82.25,82.2,82.25,146790.0,74.691,74.7182,74.6728,74.7182,146790.0
2022-06-16 10:30:00,82.24,82.28,82.24,82.27,195824.0,74.7091,74.7455,74.7091,74.7364,195824.0
2022-06-16 10:40:00,82.26,82.28,82.25,82.27,63780.0,74.7273,74.7455,74.7182,74.7364,63780.0
2022-06-16 10:50:00,82.28,82.3,82.27,82.3,78626.0,74.7455,74.7637,74.7364,74.7637,78626.0
2022-06-16 11:00:00,82.3,82.31,82.29,82.31,42815.0,74.7637,74.7727,74.7546,74.7727,42815.0
2022-06-16 11:10:00,82.31,82.36,82.3,82.34,169562.0,74.7727,74.8182,74.7637,74.8,169562.0
2022-06-16 11:20:00,82.34,82.36,82.34,82.36,162592.0,74.8,74.8182,74.8,74.8182,162592.0
2022-06-16 11:30:00,82.35,82.35,82.33,82.34,160946.0,74.8091,74.8091,74.7909,74.8,160946.0
2022-06-16 11:40:00,82.33,82.35,82.33,82.34,84460.0,74.7909,74.8091,74.7909,74.8,84460.0
2022-06-16 11:50:00,82.34,82.34,82.33,82.34,87815.0,74.8,74.8,74.7909,74.8,87815.0
2022-06-16 12:00:00,82.34,82.34,82.32,82.33,107445.0,74.8,74.8,74.7818,74.7909,107445.0
2022-06-16 12:10:00,82.33,82.34,82.32,82.34,93137.0,74.7909,74.8,74.7818,74.8,93137.0
2022-06-16 12:20:00,82.34,82.35,82.33,82.34,79808.0,74.8,74.8091,74.7909,74.8,79808.0
2022-06-16 12:30:00,82.34,82.35,82.33,82.35,124291.0,74.8,74.8091,74.7909,74.8091,124291.0
2022-06-16 12:40:00,82.34,82.37,82.34,82.37,115192.0,74.8,74.8272,74.8,74.8272,115192.0
2022-06-16 12:50:00,82.37,82.37,82.35,82.36,111115.0,74.8272,74.8272,74.8091,74.8182,111115.0
2022-06-16 13:00:00,82.36,82.36,82.35,82.36,177488.0,74.8182,74.8182,74.8091,74.8182,177488.0
2022-06-16 13:10:00,82.36,82.36,82.35,82.36,87298.0,74.8182,74.8182,74.8091,74.8182,87298.0
2022-06-16 13:20:00,82.36,82.36,82.33,82.34,158427.0,74.8182,74.8182,74.7909,74.8,158427.0
2022-06-16 13:30:00,82.34,82.34,82.32,82.33,119996.0,74.8,74.8,74.7818,74.7909,119996.0
2022-06-16 13:40:00,82.33,82.34,82.32,82.34,102788.0,74.7909,74.8,74.7818,74.8,102788.0
2022-06-16 13:50:00,82.34,82.34,82.33,82.34,165681.0,74.8,74.8,74.7909,74.8,165681.0
2022-06-16 14:00:00,82.34,82.36,82.33,82.35,439882.0,74.8,74.8182,74.7909,74.8091,439882.0
2022-06-16 14:10:00,82.35,82.35,82.34,82.35,109143.0,74.8091,74.8091,74.8,74.8091,109143.0
2022-06-16 14:20:00,82.34,82.36,82.34,82.36,92898.0,74.8,74.8182,74.8,74.8182,92898.0
2022-06-16 14:30:00,82.35,82.36,82.34,82.34,318298.0,74.8091,74.8182,74.8,74.8,318298.0
2022-06-16 14:40:00,82.34,82.35,82.34,82.34,120898.0,74.8,74.8091,74.8,74.8,120898.0
2022-06-16 14:50:00,82.34,82.35,82.34,82.35,315886.0,74.8,74.8091,74.8,74.8091,315886.0
2022-06-16 15:00:00,82.35,82.37,82.34,82.35,365481.0,74.8091,74.8272,74.8,74.8091,365481.0
2022-06-16 15:10:00,82.36,82.37,82.35,82.37,178151.0,74.8182,74.8272,74.8091,74.8272,178151.0
2022-06-16 15:20:00,82.37,82.38,82.36,82.38,121895.0,74.8272,74.8363,74.8182,74.8363,121895.0
2022-06-16 15:30:00,82.38,82.43,82.37,82.41,269455.0,74.8363,74.8817,74.8272,74.8636,269455.0
2022-06-16 15:40:00,82.42,82.42,82.4,82.41,223939.0,74.8727,74.8727,74.8545,74.8636,223939.0
2022-06-16 15:50:00,82.41,82.41,82.4,82.41,361852.0,74.8636,74.8636,74.8545,74.8636,361852.0
2022-06-17 09:30:00,82.43,82.44,82.42,82.43,251966.0,74.8817,74.8908,74.8727,74.8817,251966.0
2022-06-17 09:40:00,82.43,82.44,82.39,82.4,120331.0,74.8817,74.8908,74.8454,74.8545,120331.0
2022-06-17 09:50:00,82.4,82.41,82.38,82.39,173866.0,74.8545,74.8636,74.8363,74.8454,173866.0
2022-06-17 10:00:00,82.39,82.39,82.35,82.38,503947.0,74.8454,74.8454,74.8091,74.8363,503947.0
2022-06-17 10:10:00,82.38,82.38,82.31,82.31,147884.0,74.8363,74.8363,74.7727,74.7727,147884.0
2022-06-17 10:20:00,82.31,82.34,82.29,82.32,103298.0,74.7727,74.8,74.7546,74.7818,103298.0
2022-06-17 10:30:00,82.32,82.34,82.31,82.34,142300.0,74.7818,74.8,74.7727,74.8,142300.0
2022-06-17 10:40:00,82.34,82.36,82.33,82.34,171045.0,74.8,74.8182,74.7909,74.8,171045.0
2022-06-17 10:50:00,82.34,82.37,82.34,82.37,115013.0,74.8,74.8272,74.8,74.8272,115013.0
2022-06-17 11:00:00,82.37,82.37,82.34,82.34,92142.0,74.8272,74.8272,74.8,74.8,92142.0
2022-06-17 11:10:00,82.34,82.38,82.34,82.37,242619.0,74.8,74.8363,74.8,74.8272,242619.0
2022-06-17 11:20:00,82.36,82.38,82.36,82.36,63670.0,74.8182,74.8363,74.8182,74.8182,63670.0
2022-06-17 11:30:00,82.36,82.37,82.35,82.37,105648.0,74.8182,74.8272,74.8091,74.8272,105648.0
2022-06-17 11:40:00,82.36,82.37,82.35,82.37,211613.0,74.8182,74.8272,74.8091,74.8272,211613.0
2022-06-17 11:50:00,82.37,82.37,82.36,82.36,141788.0,74.8272,74.8272,74.8182,74.8182,141788.0
2022-06-17 12:00:00,82.37,82.39,82.36,82.39,127123.0,74.8272,74.8454,74.8182,74.8454,127123.0
2022-06-17 12:10:00,82.39,82.42,82.38,82.41,117564.0,74.8454,74.8727,74.8363,74.8636,117564.0
2022-06-17 12:20:00,82.41,82.43,82.41,82.42,111345.0,74.8636,74.8817,74.8636,74.8727,111345.0
2022-06-17 12:30:00,82.42,82.43,82.41,82.42,80409.0,74.8727,74.8817,74.8636,74.8727,80409.0
2022-06-17 12:40:00,82.42,82.42,82.4,82.41,23327.0,74.8727,74.8727,74.8545,74.8636,23327.0
2022-06-17 12:50:00,82.4,82.41,82.39,82.39,65867.0,74.8545,74.8636,74.8454,74.8454,65867.0
2022-06-17 13:00:00,82.39,82.42,82.39,82.42,88462.0,74.8454,74.8727,74.8454,74.8727,88462.0
2022-06-17 13:10:00,82.41,82.42,82.4,82.4,25214.0,74.8636,74.8727,74.8545,74.8545,25214.0
2022-06-17 13:20:00,82.4,82.42,82.4,82.41,68082.0,74.8545,74.8727,74.8545,74.8636,68082.0
2022-06-17 13:30:00,82.42,82.42,82.4,82.4,37154.0,74.8727,74.8727,74.8545,74.8545,37154.0
2022-06-17 13:40:00,82.4,82.41,82.39,82.39,136596.0,74.8545,74.8636,74.8454,74.8454,136596.0
2022-06-17 13:50:00,82.4,82.4,82.39,82.4,40748.0,74.8545,74.8545,74.8454,74.8545,40748.0
2022-06-17 14:00:00,82.4,82.41,82.39,82.41,164264.0,74.8545,74.8636,74.8454,74.8636,164264.0
2022-06-17 14:10:00,82.41,82.42,82.39,82.39,52912.0,74.8636,74.8727,74.8454,74.8454,52912.0
2022-06-17 14:20:00,82.4,82.4,82.39,82.4,91484.0,74.8545,74.8545,74.8454,74.8545,91484.0
2022-06-17 14:30:00,82.39,82.4,82.39,82.39,122921.0,74.8454,74.8545,74.8454,74.8454,122921.0
2022-06-17 14:40:00,82.4,82.41,82.39,82.4,155329.0,74.8545,74.8636,74.8454,74.8545,155329.0
2022-06-17 14:50:00,82.39,82.4,82.38,82.38,140284.0,74.8454,74.8545,74.8363,74.8363,140284.0
2022-06-17 15:00:00,82.39,82.4,82.37,82.38,626346.0,74.8454,74.8545,74.8272,74.8363,626346.0
2022-06-17 15:10:00,82.38,82.39,82.36,82.37,527052.0,74.8363,74.8454,74.8182,74.8272,527052.0
2022-06-17 15:20:00,82.37,82.38,82.36,82.37,141710.0,74.8272,74.8363,74.8182,74.8272,141710.0
2022-06-17 15:30:00,82.37,82.37,82.36,82.37,162625.0,74.8272,74.8272,74.8182,74.8272,162625.0
2022-06-17 15:40:00,82.37,82.38,82.36,82.38,220594.0,74.8272,74.8363,74.8182,74.8363,220594.0
2022-06-17 15:50:00,82.38,82.38,82.36,82.38,472170.0,74.8363,74.8363,74.8182,74.8363,472170.0
2022-06-21 09:30:00,82.33,82.34,82.31,82.31,123133.0,74.7909,74.8,74.7727,74.7727,123133.0
2022-06-21 09:40:00,82.31,82.35,82.31,82.34,278225.0,74.7727,74.8091,74.7727,74.8,278225.0
2022-06-21 09:50:00,82.34,82.36,82.33,82.34,68537.0,74.8,74.8182,74.7909,74.8,68537.0
2022-06-21 10:00:00,82.35,82.35,82.33,82.34,64400.0,74.8091,74.8091,74.7909,74.8,64400.0
2022-06-21 10:10:00,82.34,82.34,82.31,82.31,70648.0,74.8,74.8,74.7727,74.7727,70648.0
2022-06-21 10:20:00,82.31,82.34,82.31,82.33,21050.0,74.7727,74.8,74.7727,74.7909,21050.0
2022-06-21 10:30:00,82.34,82.35,82.33,82.34,53866.0,74.8,74.8091,74.7909,74.8,53866.0
2022-06-21 10:40:00,82.35,82.35,82.34,82.34,37534.0,74.8091,74.8091,74.8,74.8,37534.0
2022-06-21 10:50:00,82.34,82.35,82.34,82.34,55631.0,74.8,74.8091,74.8,74.8,55631.0
2022-06-21 11:00:00,82.34,82.35,82.33,82.34,128473.0,74.8,74.8091,74.7909,74.8,128473.0
2022-06-21 11:10:00,82.34,82.35,82.33,82.34,118522.0,74.8,74.8091,74.7909,74.8,118522.0
2022-06-21 11:20:00,82.35,82.36,82.34,82.35,358894.0,74.8091,74.8182,74.8,74.8091,358894.0
2022-06-21 11:30:00,82.36,82.36,82.34,82.34,37132.0,74.8182,74.8182,74.8,74.8,37132.0
2022-06-21 11:40:00,82.34,82.34,82.33,82.34,204748.0,74.8,74.8,74.7909,74.8,204748.0
2022-06-21 11:50:00,82.34,82.34,82.32,82.33,39365.0,74.8,74.8,74.7818,74.7909,39365.0
2022-06-21 12:00:00,82.33,82.33,82.32,82.33,39825.0,74.7909,74.7909,74.7818,74.7909,39825.0
2022-06-21 12:10:00,82.32,82.33,82.32,82.33,427983.0,74.7818,74.7909,74.7818,74.7909,427983.0
2022-06-21 12:20:00,82.33,82.33,82.32,82.33,111923.0,74.7909,74.7909,74.7818,74.7909,111923.0
2022-06-21 12:30:00,82.33,82.34,82.32,82.34,27798.0,74.7909,74.8,74.7818,74.8,27798.0
2022-06-21 12:40:00,82.34,82.34,82.32,82.33,43586.0,74.8,74.8,74.7818,74.7909,43586.0
2022-06-21 12:50:00,82.32,82.34,82.32,82.34,25411.0,74.7818,74.8,74.7818,74.8,25411.0
2022-06-21 13:00:00,82.34,82.34,82.33,82.34,38734.0,74.8,74.8,74.7909,74.8,38734.0
2022-06-21 13:10:00,82.34,82.34,82.33,82.33,25495.0,74.8,74.8,74.7909,74.7909,25495.0
2022-06-21 13:20:00,82.33,82.34,82.32,82.33,98382.0,74.7909,74.8,74.7818,74.7909,98382.0
2022-06-21 13:30:00,82.33,82.34,82.32,82.34,57680.0,74.7909,74.8,74.7818,74.8,57680.0
2022-06-21 13:40:00,82.34,82.34,82.33,82.34,91439.0,74.8,74.8,74.7909,74.8,91439.0
2022-06-21 13:50:00,82.34,82.35,82.33,82.34,509968.0,74.8,74.8091,74.7909,74.8,509968.0
2022-06-21 14:00:00,82.34,82.35,82.34,82.34,23499.0,74.8,74.8091,74.8,74.8,23499.0
2022-06-21 14:10:00,82.34,82.35,82.34,82.34,75194.0,74.8,74.8091,74.8,74.8,75194.0
2022-06-21 14:20:00,82.34,82.35,82.33,82.34,163091.0,74.8,74.8091,74.7909,74.8,163091.0
2022-06-21 14:30:00,82.34,82.35,82.33,82.34,54709.0,74.8,74.8091,74.7909,74.8,54709.0
2022-06-21 14:40:00,82.34,82.35,82.33,82.34,68103.0,74.8,74.8091,74.7909,74.8,68103.0
2022-06-21 14:50:00,82.34,82.35,82.33,82.34,78764.0,74.8,74.8091,74.7909,74.8,78764.0
2022-06-21 15:00:00,82.34,82.35,82.34,82.34,106126.0,74.8,74.8091,74.8,74.8,106126.0
2022-06-21 15:10:00,82.35,82.35,82.34,82.35,187765.0,74.8091,74.8091,74.8,74.8091,187765.0
2022-06-21 15:20:00,82.35,82.35,82.34,82.34,81092.0,74.8091,74.8091,74.8,74.8,81092.0
2022-06-21 15:30:00,82.34,82.35,82.33,82.33,136570.0,74.8,74.8091,74.7909,74.7909,136570.0
2022-06-21 15:40:00,82.34,82.34,82.33,82.34,77386.0,74.8,74.8,74.7909,74.8,77386.0
2022-06-21 15:50:00,82.34,82.35,82.33,82.34,205342.0,74.8,74.8091,74.7909,74.8,205342.0
2022-06-22 09:30:00,82.53,82.55,82.5,82.54,518833.0,74.9726,74.9908,74.9453,74.9817,518833.0
2022-06-22 09:40:00,82.54,82.57,82.53,82.54,198245.0,74.9817,75.0089,74.9726,74.9817,198245.0
2022-06-22 09:50:00,82.54,82.55,82.51,82.53,120458.0,74.9817,74.9908,74.9544,74.9726,120458.0
2022-06-22 10:00:00,82.53,82.55,82.53,82.54,73459.0,74.9726,74.9908,74.9726,74.9817,73459.0
2022-06-22 10:10:00,82.54,82.55,82.53,82.53,50090.0,74.9817,74.9908,74.9726,74.9726,50090.0
2022-06-22 10:20:00,82.52,82.54,82.52,82.54,55262.0,74.9635,74.9817,74.9635,74.9817,55262.0
2022-06-22 10:30:00,82.54,82.55,82.53,82.54,46449.0,74.9817,74.9908,74.9726,74.9817,46449.0
2022-06-22 10:40:00,82.53,82.57,82.53,82.55,30038.0,74.9726,75.0089,74.9726,74.9908,30038.0
2022-06-22 10:50:00,82.55,82.56,82.55,82.56,41360.0,74.9908,74.9998,74.9908,74.9998,41360.0
2022-06-22 11:00:00,82.55,82.56,82.54,82.56,74573.0,74.9908,74.9998,74.9817,74.9998,74573.0
2022-06-22 11:10:00,82.56,82.57,82.55,82.56,42158.0,74.9998,75.0089,74.9908,74.9998,42158.0
2022-06-22 11:20:00,82.56,82.57,82.54,82.55,73322.0,74.9998,75.0089,74.9817,74.9908,73322.0
2022-06-22 11:30:00,82.55,82.56,82.54,82.55,47530.0,74.9908,74.9998,74.9817,74.9908,47530.0
2022-06-22 11:40:00,82.56,82.56,82.54,82.54,32135.0,74.9998,74.9998,74.9817,74.9817,32135.0
2022-06-22 11:50:00,82.54,82.55,82.53,82.54,35094.0,74.9817,74.9908,74.9726,74.9817,35094.0
2022-06-22 12:00:00,82.54,82.55,82.53,82.54,18782.0,74.9817,74.9908,74.9726,74.9817,18782.0
2022-06-22 12:10:00,82.54,82.55,82.53,82.54,27418.0,74.9817,74.9908,74.9726,74.9817,27418.0
2022-06-22 12:20:00,82.54,82.55,82.54,82.55,37650.0,74.9817,74.9908,74.9817,74.9908,37650.0
2022-06-22 12:30:00,82.55,82.56,82.54,82.55,44844.0,74.9908,74.9998,74.9817,74.9908,44844.0
2022-06-22 12:40:00,82.56,82.57,82.55,82.56,53430.0,74.9998,75.0089,74.9908,74.9998,53430.0
2022-06-22 12:50:00,82.56,82.57,82.56,82.56,16150.0,74.9998,75.0089,74.9998,74.9998,16150.0
2022-06-22 13:00:00,82.56,82.58,82.55,82.56,710726.0,74.9998,75.018,74.9908,74.9998,710726.0
2022-06-22 13:10:00,82.56,82.56,82.54,82.56,29322.0,74.9998,74.9998,74.9817,74.9998,29322.0
2022-06-22 13:20:00,82.56,82.56,82.55,82.56,43219.0,74.9998,74.9998,74.9908,74.9998,43219.0
2022-06-22 13:30:00,82.55,82.56,82.55,82.56,23954.0,74.9908,74.9998,74.9908,74.9998,23954.0
2022-06-22 13:40:00,82.56,82.57,82.55,82.56,62780.0,74.9998,75.0089,74.9908,74.9998,62780.0
2022-06-22 13:50:00,82.56,82.58,82.56,82.58,63950.0,74.9998,75.018,74.9998,75.018,63950.0
2022-06-22 14:00:00,82.57,82.58,82.56,82.58,170136.0,75.0089,75.018,74.9998,75.018,170136.0
2022-06-22 14:10:00,82.58,82.58,82.55,82.56,50453.0,75.018,75.018,74.9908,74.9998,50453.0
2022-06-22 14:20:00,82.56,82.57,82.55,82.56,40941.0,74.9998,75.0089,74.9908,74.9998,40941.0
2022-06-22 14:30:00,82.56,82.57,82.56,82.56,114291.0,74.9998,75.0089,74.9998,74.9998,114291.0
2022-06-22 14:40:00,82.56,82.57,82.55,82.56,29668.0,74.9998,75.0089,74.9908,74.9998,29668.0
2022-06-22 14:50:00,82.56,82.57,82.55,82.56,43833.0,74.9998,75.0089,74.9908,74.9998,43833.0
2022-06-22 15:00:00,82.56,82.58,82.56,82.58,43786.0,74.9998,75.018,74.9998,75.018,43786.0
2022-06-22 15:10:00,82.58,82.58,82.56,82.57,65634.0,75.018,75.018,74.9998,75.0089,65634.0
2022-06-22 15:20:00,82.56,82.57,82.56,82.56,55962.0,74.9998,75.0089,74.9998,74.9998,55962.0
2022-06-22 15:30:00,82.56,82.58,82.56,82.58,63327.0,74.9998,75.018,74.9998,75.018,63327.0
2022-06-22 15:40:00,82.58,82.59,82.57,82.58,59133.0,75.018,75.0271,75.0089,75.018,59133.0
2022-06-22 15:50:00,82.59,82.59,82.57,82.58,400770.0,75.0271,75.0271,75.0089,75.018,400770.0
2022-06-23 09:30:00,82.73,82.75,82.73,82.73,127453.0,75.1543,75.1724,75.1543,75.1543,127453.0
2022-06-23 09:40:00,82.73,82.79,82.72,82.78,401597.0,75.1543,75.2088,75.1452,75.1997,401597.0
2022-06-23 09:50:00,82.78,82.86,82.76,82.85,306825.0,75.1997,75.2724,75.1815,75.2633,306825.0
2022-06-23 10:00:00,82.84,82.85,82.81,82.81,231332.0,75.2542,75.2633,75.2269,75.2269,231332.0
2022-06-23 10:10:00,82.81,82.81,82.79,82.81,67722.0,75.2269,75.2269,75.2088,75.2269,67722.0
2022-06-23 10:20:00,82.8,82.82,82.79,82.8,37391.0,75.2179,75.236,75.2088,75.2179,37391.0
2022-06-23 10:30:00,82.8,82.81,82.76,82.79,376512.0,75.2179,75.2269,75.1815,75.2088,376512.0
2022-06-23 10:40:00,82.79,82.8,82.78,82.8,129786.0,75.2088,75.2179,75.1997,75.2179,129786.0
2022-06-23 10:50:00,82.8,82.8,82.78,82.79,77794.0,75.2179,75.2179,75.1997,75.2088,77794.0
2022-06-23 11:00:00,82.78,82.79,82.74,82.77,230012.0,75.1997,75.2088,75.1634,75.1906,230012.0
2022-06-23 11:10:00,82.78,82.79,82.74,82.75,86972.0,75.1997,75.2088,75.1634,75.1724,86972.0
2022-06-23 11:20:00,82.75,82.75,82.71,82.73,28878.0,75.1724,75.1724,75.1361,75.1543,28878.0
2022-06-23 11:30:00,82.72,82.74,82.7,82.71,48433.0,75.1452,75.1634,75.127,75.1361,48433.0
2022-06-23 11:40:00,82.72,82.73,82.71,82.72,390513.0,75.1452,75.1543,75.1361,75.1452,390513.0
2022-06-23 11:50:00,82.72,82.74,82.71,82.73,169447.0,75.1452,75.1634,75.1361,75.1543,169447.0
2022-06-23 12:00:00,82.73,82.75,82.71,82.73,217038.0,75.1543,75.1724,75.1361,75.1543,217038.0
2022-06-23 12:10:00,82.74,82.74,82.72,82.73,31986.0,75.1634,75.1634,75.1452,75.1543,31986.0
2022-06-23 12:20:00,82.73,82.75,82.71,82.74,69338.0,75.1543,75.1724,75.1361,75.1634,69338.0
2022-06-23 12:30:00,82.73,82.76,82.73,82.76,31629.0,75.1543,75.1815,75.1543,75.1815,31629.0
2022-06-23 12:40:00,82.75,82.76,82.75,82.75,149804.0,75.1724,75.1815,75.1724,75.1724,149804.0
2022-06-23 12:50:00,82.76,82.76,82.74,82.75,54228.0,75.1815,75.1815,75.1634,75.1724,54228.0
2022-06-23 13:00:00,82.75,82.76,82.74,82.75,54509.0,75.1724,75.1815,75.1634,75.1724,54509.0
2022-06-23 13:10:00,82.75,82.75,82.73,82.73,60335.0,75.1724,75.1724,75.1543,75.1543,60335.0
2022-06-23 13:20:00,82.73,82.74,82.72,82.73,36025.0,75.1543,75.1634,75.1452,75.1543,36025.0
2022-06-23 13:30:00,82.73,82.73,82.71,82.72,82432.0,75.1543,75.1543,75.1361,75.1452,82432.0
2022-06-23 13:40:00,82.72,82.72,82.7,82.7,130673.0,75.1452,75.1452,75.127,75.127,130673.0
2022-06-23 13:50:00,82.7,82.71,82.69,82.69,387185.0,75.127,75.1361,75.1179,75.1179,387185.0
2022-06-23 14:00:00,82.7,82.71,82.69,82.7,396007.0,75.127,75.1361,75.1179,75.127,396007.0
2022-06-23 14:10:00,82.7,82.71,82.68,82.69,85280.0,75.127,75.1361,75.1089,75.1179,85280.0
2022-06-23 14:20:00,82.69,82.7,82.68,82.68,244723.0,75.1179,75.127,75.1089,75.1089,244723.0
2022-06-23 14:30:00,82.69,82.69,82.66,82.67,131541.0,75.1179,75.1179,75.0907,75.0998,131541.0
2022-06-23 14:40:00,82.67,82.67,82.65,82.67,115001.0,75.0998,75.0998,75.0816,75.0998,115001.0
2022-06-23 14:50:00,82.66,82.67,82.65,82.67,396062.0,75.0907,75.0998,75.0816,75.0998,396062.0
2022-06-23 15:00:00,82.66,82.67,82.65,82.66,84211.0,75.0907,75.0998,75.0816,75.0907,84211.0
2022-06-23 15:10:00,82.66,82.67,82.65,82.66,161833.0,75.0907,75.0998,75.0816,75.0907,161833.0
2022-06-23 15:20:00,82.66,82.67,82.66,82.66,117376.0,75.0907,75.0998,75.0907,75.0907,117376.0
2022-06-23 15:30:00,82.66,82.67,82.65,82.66,128148.0,75.0907,75.0998,75.0816,75.0907,128148.0
2022-06-23 15:40:00,82.66,82.66,82.65,82.66,60165.0,75.0907,75.0907,75.0816,75.0907,60165.0
2022-06-23 15:50:00,82.66,82.66,82.65,82.66,139595.0,75.0907,75.0907,75.0816,75.0907,139595.0
2022-06-24 09:30:00,82.61,82.62,82.59,82.61,220195.0,75.0453,75.0543,75.0271,75.0453,220195.0
2022-06-24 09:40:00,82.61,82.63,82.59,82.61,117896.0,75.0453,75.0634,75.0271,75.0453,117896.0
2022-06-24 09:50:00,82.61,82.62,82.6,82.6,226199.0,75.0453,75.0543,75.0362,75.0362,226199.0
2022-06-24 10:00:00,82.61,82.73,82.6,82.69,1196786.0,75.0453,75.1543,75.0362,75.1179,1196786.0
2022-06-24 10:10:00,82.68,82.71,82.66,82.67,231367.0,75.1089,75.1361,75.0907,75.0998,231367.0
2022-06-24 10:20:00,82.67,82.69,82.65,82.66,104546.0,75.0998,75.1179,75.0816,75.0907,104546.0
2022-06-24 10:30:00,82.65,82.66,82.6,82.63,177971.0,75.0816,75.0907,75.0362,75.0634,177971.0
2022-06-24 10:40:00,82.63,82.64,82.62,82.64,47592.0,75.0634,75.0725,75.0543,75.0725,47592.0
2022-06-24 10:50:00,82.65,82.66,82.62,82.64,85010.0,75.0816,75.0907,75.0543,75.0725,85010.0
2022-06-24 11:00:00,82.63,82.66,82.62,82.65,105352.0,75.0634,75.0907,75.0543,75.0816,105352.0
2022-06-24 11:10:00,82.66,82.66,82.64,82.66,100460.0,75.0907,75.0907,75.0725,75.0907,100460.0
2022-06-24 11:20:00,82.65,82.67,82.65,82.66,78648.0,75.0816,75.0998,75.0816,75.0907,78648.0
2022-06-24 11:30:00,82.66,82.66,82.65,82.66,37200.0,75.0907,75.0907,75.0816,75.0907,37200.0
2022-06-24 11:40:00,82.66,82.66,82.65,82.66,66236.0,75.0907,75.0907,75.0816,75.0907,66236.0
2022-06-24 11:50:00,82.66,82.66,82.64,82.65,27647.0,75.0907,75.0907,75.0725,75.0816,27647.0
2022-06-24 12:00:00,82.65,82.65,82.63,82.64,49209.0,75.0816,75.0816,75.0634,75.0725,49209.0
2022-06-24 12:10:00,82.64,82.65,82.63,82.65,220836.0,75.0725,75.0816,75.0634,75.0816,220836.0
2022-06-24 12:20:00,82.65,82.65,82.64,82.65,23889.0,75.0816,75.0816,75.0725,75.0816,23889.0
2022-06-24 12:30:00,82.65,82.65,82.64,82.65,23824.0,75.0816,75.0816,75.0725,75.0816,23824.0
2022-06-24 12:40:00,82.65,82.65,82.64,82.64,18267.0,75.0816,75.0816,75.0725,75.0725,18267.0
2022-06-24 12:50:00,82.65,82.65,82.64,82.65,63881.0,75.0816,75.0816,75.0725,75.0816,63881.0
2022-06-24 13:00:00,82.65,82.66,82.64,82.65,75008.0,75.0816,75.0907,75.0725,75.0816,75008.0
2022-06-24 13:10:00,82.65,82.66,82.65,82.66,121932.0,75.0816,75.0907,75.0816,75.0907,121932.0
2022-06-24 13:20:00,82.66,82.66,82.65,82.66,566075.0,75.0907,75.0907,75.0816,75.0907,566075.0
2022-06-24 13:30:00,82.66,82.66,82.64,82.65,179621.0,75.0907,75.0907,75.0725,75.0816,179621.0
2022-06-24 13:40:00,82.65,82.65,82.63,82.64,56541.0,75.0816,75.0816,75.0634,75.0725,56541.0
2022-06-24 13:50:00,82.64,82.64,82.62,82.63,55104.0,75.0725,75.0725,75.0543,75.0634,55104.0
2022-06-24 14:00:00,82.63,82.63,82.62,82.63,43646.0,75.0634,75.0634,75.0543,75.0634,43646.0
2022-06-24 14:10:00,82.62,82.63,82.62,82.63,176176.0,75.0543,75.0634,75.0543,75.0634,176176.0
2022-06-24 14:20:00,82.63,82.63,82.62,82.63,54575.0,75.0634,75.0634,75.0543,75.0634,54575.0
2022-06-24 14:30:00,82.63,82.63,82.62,82.62,62673.0,75.0634,75.0634,75.0543,75.0543,62673.0
2022-06-24 14:40:00,82.62,82.63,82.62,82.63,150397.0,75.0543,75.0634,75.0543,75.0634,150397.0
2022-06-24 14:50:00,82.63,82.63,82.61,82.63,83142.0,75.0634,75.0634,75.0453,75.0634,83142.0
2022-06-24 15:00:00,82.63,82.64,82.62,82.64,147536.0,75.0634,75.0725,75.0543,75.0725,147536.0
2022-06-24 15:10:00,82.64,82.64,82.63,82.64,95801.0,75.0725,75.0725,75.0634,75.0725,95801.0
2022-06-24 15:20:00,82.64,82.65,82.63,82.64,102272.0,75.0725,75.0816,75.0634,75.0725,102272.0
2022-06-24 15:30:00,82.64,82.65,82.63,82.64,113268.0,75.0725,75.0816,75.0634,75.0725,113268.0
2022-06-24 15:40:00,82.64,82.65,82.63,82.64,283349.0,75.0725,75.0816,75.0634,75.0725,283349.0
2022-06-24 15:50:00,82.64,82.64,82.63,82.63,193231.0,75.0725,75.0725,75.0634,75.0634,193231.0
2022-06-27 09:30:00,82.55,82.6,82.54,82.59,315225.0,74.9908,75.0362,74.9817,75.0271,315225.0
2022-06-27 09:40:00,82.59,82.62,82.58,82.62,208124.0,75.0271,75.0543,75.018,75.0543,208124.0
2022-06-27 09:50:00,82.62,82.62,82.59,82.59,99899.0,75.0543,75.0543,75.0271,75.0271,99899.0
2022-06-27 10:00:00,82.59,82.6,82.58,82.59,122826.0,75.0271,75.0362,75.018,75.0271,122826.0
2022-06-27 10:10:00,82.59,82.59,82.57,82.59,147058.0,75.0271,75.0271,75.0089,75.0271,147058.0
2022-06-27 10:20:00,82.59,82.6,82.58,82.59,484304.0,75.0271,75.0362,75.018,75.0271,484304.0
2022-06-27 10:30:00,82.59,82.61,82.59,82.59,168137.0,75.0271,75.0453,75.0271,75.0271,168137.0
2022-06-27 10:40:00,82.59,82.62,82.59,82.62,217352.0,75.0271,75.0543,75.0271,75.0543,217352.0
2022-06-27 10:50:00,82.62,82.62,82.6,82.6,284872.0,75.0543,75.0543,75.0362,75.0362,284872.0
2022-06-27 11:00:00,82.61,82.61,82.58,82.59,865318.0,75.0453,75.0453,75.018,75.0271,865318.0
2022-06-27 11:10:00,82.59,82.59,82.57,82.59,23038.0,75.0271,75.0271,75.0089,75.0271,23038.0
2022-06-27 11:20:00,82.59,82.59,82.57,82.57,52331.0,75.0271,75.0271,75.0089,75.0089,52331.0
2022-06-27 11:30:00,82.56,82.57,82.54,82.55,202691.0,74.9998,75.0089,74.9817,74.9908,202691.0
2022-06-27 11:40:00,82.55,82.56,82.54,82.56,36499.0,74.9908,74.9998,74.9817,74.9998,36499.0
2022-06-27 11:50:00,82.56,82.57,82.55,82.56,29273.0,74.9998,75.0089,74.9908,74.9998,29273.0
2022-06-27 12:00:00,82.56,82.57,82.55,82.55,193677.0,74.9998,75.0089,74.9908,74.9908,193677.0
2022-06-27 12:10:00,82.56,82.56,82.53,82.54,78387.0,74.9998,74.9998,74.9726,74.9817,78387.0
2022-06-27 12:20:00,82.54,82.54,82.53,82.54,46763.0,74.9817,74.9817,74.9726,74.9817,46763.0
2022-06-27 12:30:00,82.54,82.54,82.52,82.53,28882.0,74.9817,74.9817,74.9635,74.9726,28882.0
2022-06-27 12:40:00,82.53,82.54,82.52,82.53,97053.0,74.9726,74.9817,74.9635,74.9726,97053.0
2022-06-27 12:50:00,82.53,82.54,82.52,82.54,49431.0,74.9726,74.9817,74.9635,74.9817,49431.0
2022-06-27 13:00:00,82.54,82.54,82.5,82.5,148233.0,74.9817,74.9817,74.9453,74.9453,148233.0
2022-06-27 13:10:00,82.51,82.52,82.5,82.52,85684.0,74.9544,74.9635,74.9453,74.9635,85684.0
2022-06-27 13:20:00,82.52,82.52,82.5,82.51,85885.0,74.9635,74.9635,74.9453,74.9544,85885.0
2022-06-27 13:30:00,82.51,82.51,82.48,82.5,57243.0,74.9544,74.9544,74.9272,74.9453,57243.0
2022-06-27 13:40:00,82.5,82.51,82.49,82.51,45662.0,74.9453,74.9544,74.9363,74.9544,45662.0
2022-06-27 13:50:00,82.5,82.52,82.5,82.52,200962.0,74.9453,74.9635,74.9453,74.9635,200962.0
2022-06-27 14:00:00,82.52,82.52,82.5,82.51,377114.0,74.9635,74.9635,74.9453,74.9544,377114.0
2022-06-27 14:10:00,82.51,82.52,82.5,82.51,50376.0,74.9544,74.9635,74.9453,74.9544,50376.0
2022-06-27 14:20:00,82.51,82.52,82.5,82.52,81263.0,74.9544,74.9635,74.9453,74.9635,81263.0
2022-06-27 14:30:00,82.52,82.52,82.51,82.52,50945.0,74.9635,74.9635,74.9544,74.9635,50945.0
2022-06-27 14:40:00,82.52,82.52,82.51,82.52,131608.0,74.9635,74.9635,74.9544,74.9635,131608.0
2022-06-27 14:50:00,82.52,82.53,82.51,82.53,55723.0,74.9635,74.9726,74.9544,74.9726,55723.0
2022-06-27 15:00:00,82.53,82.53,82.52,82.53,93954.0,74.9726,74.9726,74.9635,74.9726,93954.0
2022-06-27 15:10:00,82.52,82.54,82.52,82.54,553533.0,74.9635,74.9817,74.9635,74.9817,553533.0
2022-06-27 15:20:00,82.54,82.54,82.53,82.54,512055.0,74.9817,74.9817,74.9726,74.9817,512055.0
2022-06-27 15:30:00,82.53,82.54,82.53,82.54,91150.0,74.9726,74.9817,74.9726,74.9817,91150.0
2022-06-27 15:40:00,82.54,82.56,82.53,82.55,287530.0,74.9817,74.9998,74.9726,74.9908,287530.0
2022-06-27 15:50:00,82.55,82.55,82.53,82.53,262939.0,74.9908,74.9908,74.9726,74.9726,262939.0
2022-06-28 09:30:00,82.51,82.53,82.51,82.53,386862.0,74.9544,74.9726,74.9544,74.9726,386862.0
2022-06-28 09:40:00,82.53,82.53,82.5,82.51,141632.0,74.9726,74.9726,74.9453,74.9544,141632.0
2022-06-28 09:50:00,82.51,82.52,82.5,82.52,391973.0,74.9544,74.9635,74.9453,74.9635,391973.0
2022-06-28 10:00:00,82.52,82.54,82.51,82.53,225023.0,74.9635,74.9817,74.9544,74.9726,225023.0
2022-06-28 10:10:00,82.53,82.53,82.51,82.51,44103.0,74.9726,74.9726,74.9544,74.9544,44103.0
2022-06-28 10:20:00,82.51,82.52,82.5,82.51,91881.0,74.9544,74.9635,74.9453,74.9544,91881.0
2022-06-28 10:30:00,82.51,82.52,82.5,82.51,33343.0,74.9544,74.9635,74.9453,74.9544,33343.0
2022-06-28 10:40:00,82.52,82.52,82.5,82.51,32045.0,74.9635,74.9635,74.9453,74.9544,32045.0
2022-06-28 10:50:00,82.51,82.51,82.5,82.51,23716.0,74.9544,74.9544,74.9453,74.9544,23716.0
2022-06-28 11:00:00,82.51,82.52,82.5,82.52,56493.0,74.9544,74.9635,74.9453,74.9635,56493.0
2022-06-28 11:10:00,82.52,82.52,82.51,82.52,14461.0,74.9635,74.9635,74.9544,74.9635,14461.0
2022-06-28 11:20:00,82.52,82.52,82.5,82.51,197754.0,74.9635,74.9635,74.9453,74.9544,197754.0
2022-06-28 11:30:00,82.51,82.52,82.5,82.51,34276.0,74.9544,74.9635,74.9453,74.9544,34276.0
2022-06-28 11:40:00,82.52,82.53,82.51,82.53,38274.0,74.9635,74.9726,74.9544,74.9726,38274.0
2022-06-28 11:50:00,82.53,82.53,82.52,82.52,24035.0,74.9726,74.9726,74.9635,74.9635,24035.0
2022-06-28 12:00:00,82.52,82.54,82.52,82.54,64850.0,74.9635,74.9817,74.9635,74.9817,64850.0
2022-06-28 12:10:00,82.54,82.54,82.53,82.54,49326.0,74.9817,74.9817,74.9726,74.9817,49326.0
2022-06-28 12:20:00,82.54,82.54,82.53,82.54,20105.0,74.9817,74.9817,74.9726,74.9817,20105.0
2022-06-28 12:30:00,82.54,82.54,82.53,82.53,9291.0,74.9817,74.9817,74.9726,74.9726,9291.0
2022-06-28 12:40:00,82.54,82.54,82.53,82.54,31682.0,74.9817,74.9817,74.9726,74.9817,31682.0
2022-06-28 12:50:00,82.54,82.54,82.53,82.54,61707.0,74.9817,74.9817,74.9726,74.9817,61707.0
2022-06-28 13:00:00,82.54,82.54,82.49,82.53,150665.0,74.9817,74.9817,74.9363,74.9726,150665.0
2022-06-28 13:10:00,82.52,82.54,82.52,82.53,68499.0,74.9635,74.9817,74.9635,74.9726,68499.0
2022-06-28 13:20:00,82.53,82.53,82.52,82.52,46555.0,74.9726,74.9726,74.9635,74.9635,46555.0
2022-06-28 13:30:00,82.53,82.53,82.51,82.52,84549.0,74.9726,74.9726,74.9544,74.9635,84549.0
2022-06-28 13:40:00,82.52,82.53,82.51,82.52,187509.0,74.9635,74.9726,74.9544,74.9635,187509.0
2022-06-28 13:50:00,82.52,82.52,82.51,82.52,174928.0,74.9635,74.9635,74.9544,74.9635,174928.0
2022-06-28 14:00:00,82.52,82.52,82.51,82.52,50271.0,74.9635,74.9635,74.9544,74.9635,50271.0
2022-06-28 14:10:00,82.51,82.53,82.51,82.53,35501.0,74.9544,74.9726,74.9544,74.9726,35501.0
2022-06-28 14:20:00,82.52,82.53,82.52,82.53,145894.0,74.9635,74.9726,74.9635,74.9726,145894.0
2022-06-28 14:30:00,82.53,82.53,82.52,82.53,23594.0,74.9726,74.9726,74.9635,74.9726,23594.0
2022-06-28 14:40:00,82.52,82.53,82.52,82.52,87286.0,74.9635,74.9726,74.9635,74.9635,87286.0
2022-06-28 14:50:00,82.53,82.53,82.52,82.53,123880.0,74.9726,74.9726,74.9635,74.9726,123880.0
2022-06-28 15:00:00,82.53,82.53,82.52,82.53,44955.0,74.9726,74.9726,74.9635,74.9726,44955.0
2022-06-28 15:10:00,82.53,82.54,82.52,82.53,161775.0,74.9726,74.9817,74.9635,74.9726,161775.0
2022-06-28 15:20:00,82.53,82.53,82.52,82.53,69404.0,74.9726,74.9726,74.9635,74.9726,69404.0
2022-06-28 15:30:00,82.53,82.53,82.52,82.53,80783.0,74.9726,74.9726,74.9635,74.9726,80783.0
2022-06-28 15:40:00,82.53,82.53,82.52,82.52,72103.0,74.9726,74.9726,74.9635,74.9635,72103.0
2022-06-28 15:50:00,82.53,82.54,82.52,82.53,311302.0,74.9726,74.9817,74.9635,74.9726,311302.0
2022-06-29 09:30:00,82.53,82.55,82.51,82.54,92627.0,74.9726,74.9908,74.9544,74.9817,92627.0
2022-06-29 09:40:00,82.55,82.56,82.52,82.54,149825.0,74.9908,74.9998,74.9635,74.9817,149825.0
2022-06-29 09:50:00,82.53,82.56,82.52,82.56,354103.0,74.9726,74.9998,74.9635,74.9998,354103.0
2022-06-29 10:00:00,82.55,82.56,82.53,82.54,240227.0,74.9908,74.9998,74.9726,74.9817,240227.0
2022-06-29 10:10:00,82.55,82.57,82.54,82.56,150102.0,74.9908,75.0089,74.9817,74.9998,150102.0
2022-06-29 10:20:00,82.56,82.58,82.56,82.56,90088.0,74.9998,75.018,74.9998,74.9998,90088.0
2022-06-29 10:30:00,82.56,82.57,82.55,82.57,28431.0,74.9998,75.0089,74.9908,75.0089,28431.0
2022-06-29 10:40:00,82.56,82.59,82.56,82.59,80860.0,74.9998,75.0271,74.9998,75.0271,80860.0
2022-06-29 10:50:00,82.59,82.6,82.58,82.59,45652.0,75.0271,75.0362,75.018,75.0271,45652.0
2022-06-29 11:00:00,82.59,82.6,82.58,82.6,65865.0,75.0271,75.0362,75.018,75.0362,65865.0
2022-06-29 11:10:00,82.6,82.61,82.59,82.59,90914.0,75.0362,75.0453,75.0271,75.0271,90914.0
2022-06-29 11:20:00,82.6,82.62,82.6,82.62,114843.0,75.0362,75.0543,75.0362,75.0543,114843.0
2022-06-29 11:30:00,82.62,82.62,82.6,82.62,39222.0,75.0543,75.0543,75.0362,75.0543,39222.0
2022-06-29 11:40:00,82.61,82.63,82.61,82.63,16458.0,75.0453,75.0634,75.0453,75.0634,16458.0
2022-06-29 11:50:00,82.62,82.62,82.61,82.62,17432.0,75.0543,75.0543,75.0453,75.0543,17432.0
2022-06-29 12:00:00,82.62,82.63,82.61,82.63,23085.0,75.0543,75.0634,75.0453,75.0634,23085.0
2022-06-29 12:10:00,82.63,82.64,82.62,82.63,38299.0,75.0634,75.0725,75.0543,75.0634,38299.0
2022-06-29 12:20:00,82.63,82.63,82.62,82.63,19045.0,75.0634,75.0634,75.0543,75.0634,19045.0
2022-06-29 12:30:00,82.63,82.63,82.62,82.63,53657.0,75.0634,75.0634,75.0543,75.0634,53657.0
2022-06-29 12:40:00,82.62,82.63,82.61,82.62,55961.0,75.0543,75.0634,75.0453,75.0543,55961.0
2022-06-29 12:50:00,82.61,82.62,82.61,82.62,22937.0,75.0453,75.0543,75.0453,75.0543,22937.0
2022-06-29 13:00:00,82.62,82.62,82.61,82.62,68911.0,75.0543,75.0543,75.0453,75.0543,68911.0
2022-06-29 13:10:00,82.62,82.62,82.61,82.62,22074.0,75.0543,75.0543,75.0453,75.0543,22074.0
2022-06-29 13:20:00,82.62,82.62,82.61,82.62,16230.0,75.0543,75.0543,75.0453,75.0543,16230.0
2022-06-29 13:30:00,82.61,82.62,82.61,82.62,70360.0,75.0453,75.0543,75.0453,75.0543,70360.0
2022-06-29 13:40:00,82.62,82.63,82.61,82.62,625283.0,75.0543,75.0634,75.0453,75.0543,625283.0
2022-06-29 13:50:00,82.63,82.63,82.61,82.62,128034.0,75.0634,75.0634,75.0453,75.0543,128034.0
2022-06-29 14:00:00,82.62,82.62,82.61,82.61,70443.0,75.0543,75.0543,75.0453,75.0453,70443.0
2022-06-29 14:10:00,82.61,82.62,82.61,82.62,67263.0,75.0453,75.0543,75.0453,75.0543,67263.0
2022-06-29 14:20:00,82.62,82.62,82.61,82.62,33216.0,75.0543,75.0543,75.0453,75.0543,33216.0
2022-06-29 14:30:00,82.62,82.63,82.61,82.63,62610.0,75.0543,75.0634,75.0453,75.0634,62610.0
2022-06-29 14:40:00,82.63,82.63,82.62,82.62,30361.0,75.0634,75.0634,75.0543,75.0543,30361.0
2022-06-29 14:50:00,82.62,82.64,82.62,82.64,44662.0,75.0543,75.0725,75.0543,75.0725,44662.0
2022-06-29 15:00:00,82.63,82.64,82.62,82.63,79184.0,75.0634,75.0725,75.0543,75.0634,79184.0
2022-06-29 15:10:00,82.63,82.63,82.62,82.63,80885.0,75.0634,75.0634,75.0543,75.0634,80885.0
2022-06-29 15:20:00,82.63,82.63,82.62,82.63,133235.0,75.0634,75.0634,75.0543,75.0634,133235.0
2022-06-29 15:30:00,82.63,82.64,82.62,82.63,127272.0,75.0634,75.0725,75.0543,75.0634,127272.0
2022-06-29 15:40:00,82.64,82.64,82.63,82.64,214739.0,75.0725,75.0725,75.0634,75.0725,214739.0
2022-06-29 15:50:00,82.64,82.64,82.63,82.64,189775.0,75.0725,75.0725,75.0634,75.0725,189775.0
2022-06-30 09:30:00,82.76,82.78,82.75,82.77,278592.0,75.1815,75.1997,75.1724,75.1906,278592.0
2022-06-30 09:40:00,82.77,82.77,82.75,82.76,234391.0,75.1906,75.1906,75.1724,75.1815,234391.0
2022-06-30 09:50:00,82.76,82.76,82.74,82.76,329956.0,75.1815,75.1815,75.1634,75.1815,329956.0
2022-06-30 10:00:00,82.76,82.76,82.74,82.76,288021.0,75.1815,75.1815,75.1634,75.1815,288021.0
2022-06-30 10:10:00,82.76,82.76,82.75,82.75,296789.0,75.1815,75.1815,75.1724,75.1724,296789.0
2022-06-30 10:20:00,82.76,82.76,82.74,82.76,254481.0,75.1815,75.1815,75.1634,75.1815,254481.0
2022-06-30 10:30:00,82.76,82.78,82.75,82.78,294764.0,75.1815,75.1997,75.1724,75.1997,294764.0
2022-06-30 10:40:00,82.78,82.79,82.77,82.78,355272.0,75.1997,75.2088,75.1906,75.1997,355272.0
2022-06-30 10:50:00,82.78,82.79,82.77,82.77,380035.0,75.1997,75.2088,75.1906,75.1906,380035.0
2022-06-30 11:00:00,82.78,82.78,82.77,82.78,376627.0,75.1997,75.1997,75.1906,75.1997,376627.0
2022-06-30 11:10:00,82.77,82.78,82.77,82.78,416790.0,75.1906,75.1997,75.1906,75.1997,416790.0
2022-06-30 11:20:00,82.78,82.78,82.77,82.78,222568.0,75.1997,75.1997,75.1906,75.1997,222568.0
2022-06-30 11:30:00,82.77,82.78,82.77,82.78,253915.0,75.1906,75.1997,75.1906,75.1997,253915.0
2022-06-30 11:40:00,82.77,82.79,82.77,82.79,223247.0,75.1906,75.2088,75.1906,75.2088,223247.0
2022-06-30 11:50:00,82.79,82.8,82.78,82.8,211742.0,75.2088,75.2179,75.1997,75.2179,211742.0
2022-06-30 12:00:00,82.8,82.81,82.79,82.8,408002.0,75.2179,75.2269,75.2088,75.2179,408002.0
2022-06-30 12:10:00,82.8,82.83,82.8,82.82,453755.0,75.2179,75.2451,75.2179,75.236,453755.0
2022-06-30 12:20:00,82.83,82.83,82.81,82.82,348835.0,75.2451,75.2451,75.2269,75.236,348835.0
2022-06-30 12:30:00,82.81,82.82,82.81,82.82,53952.0,75.2269,75.236,75.2269,75.236,53952.0
2022-06-30 12:40:00,82.82,82.82,82.81,82.82,112032.0,75.236,75.236,75.2269,75.236,112032.0
2022-06-30 12:50:00,82.82,82.82,82.81,82.82,99940.0,75.236,75.236,75.2269,75.236,99940.0
2022-06-30 13:00:00,82.82,82.82,82.81,82.82,100485.0,75.236,75.236,75.2269,75.236,100485.0
2022-06-30 13:10:00,82.81,82.82,82.81,82.81,147172.0,75.2269,75.236,75.2269,75.2269,147172.0
2022-06-30 13:20:00,82.82,82.82,82.81,82.82,157581.0,75.236,75.236,75.2269,75.236,157581.0
2022-06-30 13:30:00,82.82,82.82,82.81,82.82,99267.0,75.236,75.236,75.2269,75.236,99267.0
2022-06-30 13:40:00,82.82,82.83,82.81,82.83,152309.0,75.236,75.2451,75.2269,75.2451,152309.0
2022-06-30 13:50:00,82.82,82.83,82.8,82.81,769462.0,75.236,75.2451,75.2179,75.2269,769462.0
2022-06-30 14:00:00,82.81,82.82,82.8,82.82,268101.0,75.2269,75.236,75.2179,75.236,268101.0
2022-06-30 14:10:00,82.82,82.82,82.81,82.82,130649.0,75.236,75.236,75.2269,75.236,130649.0
2022-06-30 14:20:00,82.82,82.83,82.81,82.83,384447.0,75.236,75.2451,75.2269,75.2451,384447.0
2022-06-30 14:30:00,82.83,82.84,82.82,82.84,256777.0,75.2451,75.2542,75.236,75.2542,256777.0
2022-06-30 14:40:00,82.84,82.84,82.83,82.84,852133.0,75.2542,75.2542,75.2451,75.2542,852133.0
2022-06-30 14:50:00,82.84,82.85,82.83,82.84,997522.0,75.2542,75.2633,75.2451,75.2542,997522.0
2022-06-30 15:00:00,82.84,82.85,82.84,82.85,574802.0,75.2542,75.2633,75.2542,75.2633,574802.0
2022-06-30 15:10:00,82.84,82.85,82.84,82.84,526406.0,75.2542,75.2633,75.2542,75.2542,526406.0
2022-06-30 15:20:00,82.84,82.85,82.84,82.84,508170.0,75.2542,75.2633,75.2542,75.2542,508170.0
2022-06-30 15:30:00,82.84,82.85,82.84,82.84,959462.0,75.2542,75.2633,75.2542,75.2542,959462.0
2022-06-30 15:40:00,82.84,82.85,82.82,82.82,807534.0,75.2542,75.2633,75.236,75.236,807534.0
2022-06-30 15:50:00,82.83,82.83,82.78,82.78,1092505.0,75.2451,75.2451,75.1997,75.1997,1092505.0
2022-07-01 09:30:00,82.92,82.95,82.91,82.95,222105.0,75.3986,75.4259,75.3895,75.4259,222105.0
2022-07-01 09:40:00,82.95,82.95,82.92,82.94,189246.0,75.4259,75.4259,75.3986,75.4168,189246.0
2022-07-01 09:50:00,82.94,82.95,82.91,82.92,51911.0,75.4168,75.4259,75.3895,75.3986,51911.0
2022-07-01 10:00:00,82.92,83.06,82.91,83.06,927831.0,75.3986,75.5259,75.3895,75.5259,927831.0
2022-07-01 10:10:00,83.06,83.06,83.0,83.03,163918.0,75.5259,75.5259,75.4713,75.4986,163918.0
2022-07-01 10:20:00,83.03,83.07,83.02,83.06,164261.0,75.4986,75.535,75.4895,75.5259,164261.0
2022-07-01 10:30:00,83.06,83.07,82.98,82.99,253307.0,75.5259,75.535,75.4532,75.4623,253307.0
2022-07-01 10:40:00,82.99,83.01,82.96,83.01,183275.0,75.4623,75.4804,75.435,75.4804,183275.0
2022-07-01 10:50:00,83.01,83.01,82.94,82.96,213139.0,75.4804,75.4804,75.4168,75.435,213139.0
2022-07-01 11:00:00,82.96,82.97,82.92,82.94,262181.0,75.435,75.4441,75.3986,75.4168,262181.0
2022-07-01 11:10:00,82.94,82.95,82.91,82.94,337736.0,75.4168,75.4259,75.3895,75.4168,337736.0
2022-07-01 11:20:00,82.94,82.95,82.92,82.95,231118.0,75.4168,75.4259,75.3986,75.4259,231118.0
2022-07-01 11:30:00,82.95,82.96,82.93,82.95,602135.0,75.4259,75.435,75.4077,75.4259,602135.0
2022-07-01 11:40:00,82.95,82.97,82.94,82.95,94102.0,75.4259,75.4441,75.4168,75.4259,94102.0
2022-07-01 11:50:00,82.95,82.96,82.94,82.95,222454.0,75.4259,75.435,75.4168,75.4259,222454.0
2022-07-01 12:00:00,82.94,82.95,82.94,82.95,102266.0,75.4168,75.4259,75.4168,75.4259,102266.0
2022-07-01 12:10:00,82.95,82.95,82.92,82.93,1462196.0,75.4259,75.4259,75.3986,75.4077,1462196.0
2022-07-01 12:20:00,82.92,82.94,82.92,82.92,332874.0,75.3986,75.4168,75.3986,75.3986,332874.0
2022-07-01 12:30:00,82.92,82.95,82.91,82.94,167578.0,75.3986,75.4259,75.3895,75.4168,167578.0
2022-07-01 12:40:00,82.94,82.97,82.94,82.97,167746.0,75.4168,75.4441,75.4168,75.4441,167746.0
2022-07-01 12:50:00,82.96,82.97,82.89,82.91,170891.0,75.435,75.4441,75.3713,75.3895,170891.0
2022-07-01 13:00:00,82.9,82.92,82.9,82.92,105824.0,75.3804,75.3986,75.3804,75.3986,105824.0
2022-07-01 13:10:00,82.91,82.92,82.9,82.91,115464.0,75.3895,75.3986,75.3804,75.3895,115464.0
2022-07-01 13:20:00,82.91,82.91,82.89,82.91,120652.0,75.3895,75.3895,75.3713,75.3895,120652.0
2022-07-01 13:30:00,82.91,82.92,82.9,82.92,123210.0,75.3895,75.3986,75.3804,75.3986,123210.0
2022-07-01 13:40:00,82.92,82.92,82.9,82.92,351661.0,75.3986,75.3986,75.3804,75.3986,351661.0
2022-07-01 13:50:00,82.91,82.92,82.9,82.92,257718.0,75.3895,75.3986,75.3804,75.3986,257718.0
2022-07-01 14:00:00,82.92,82.93,82.9,82.92,148211.0,75.3986,75.4077,75.3804,75.3986,148211.0
2022-07-01 14:10:00,82.92,82.92,82.91,82.92,43123.0,75.3986,75.3986,75.3895,75.3986,43123.0
2022-07-01 14:20:00,82.92,82.93,82.91,82.92,105840.0,75.3986,75.4077,75.3895,75.3986,105840.0
2022-07-01 14:30:00,82.92,82.95,82.92,82.95,87897.0,75.3986,75.4259,75.3986,75.4259,87897.0
2022-07-01 14:40:00,82.95,82.96,82.94,82.95,94298.0,75.4259,75.435,75.4168,75.4259,94298.0
2022-07-01 14:50:00,82.95,82.96,82.94,82.95,92948.0,75.4259,75.435,75.4168,75.4259,92948.0
2022-07-01 15:00:00,82.95,82.96,82.94,82.95,106375.0,75.4259,75.435,75.4168,75.4259,106375.0
2022-07-01 15:10:00,82.95,82.96,82.95,82.95,73899.0,75.4259,75.435,75.4259,75.4259,73899.0
2022-07-01 15:20:00,82.95,82.96,82.95,82.95,185160.0,75.4259,75.435,75.4259,75.4259,185160.0
2022-07-01 15:30:00,82.95,82.96,82.95,82.96,150442.0,75.4259,75.435,75.4259,75.435,150442.0
2022-07-01 15:40:00,82.96,82.96,82.95,82.95,121297.0,75.435,75.435,75.4259,75.4259,121297.0
2022-07-01 15:50:00,82.95,82.96,82.95,82.95,239046.0,75.4259,75.435,75.4259,75.4259,239046.0
2022-07-05 09:30:00,82.98,82.98,82.96,82.98,87138.0,75.4532,75.4532,75.435,75.4532,87138.0
2022-07-05 09:40:00,82.98,82.99,82.96,82.98,88672.0,75.4532,75.4623,75.435,75.4532,88672.0
2022-07-05 09:50:00,82.97,82.97,82.96,82.97,66845.0,75.4441,75.4441,75.435,75.4441,66845.0
2022-07-05 10:00:00,82.96,82.97,82.93,82.95,151572.0,75.435,75.4441,75.4077,75.4259,151572.0
2022-07-05 10:10:00,82.95,82.97,82.95,82.95,116593.0,75.4259,75.4441,75.4259,75.4259,116593.0
2022-07-05 10:20:00,82.95,82.96,82.94,82.96,107115.0,75.4259,75.435,75.4168,75.435,107115.0
2022-07-05 10:30:00,82.96,82.98,82.93,82.94,164847.0,75.435,75.4532,75.4077,75.4168,164847.0
2022-07-05 10:40:00,82.94,82.96,82.94,82.95,49736.0,75.4168,75.435,75.4168,75.4259,49736.0
2022-07-05 10:50:00,82.96,82.97,82.95,82.95,75950.0,75.435,75.4441,75.4259,75.4259,75950.0
2022-07-05 11:00:00,82.95,82.97,82.95,82.97,95885.0,75.4259,75.4441,75.4259,75.4441,95885.0
2022-07-05 11:10:00,82.97,82.98,82.96,82.98,95758.0,75.4441,75.4532,75.435,75.4532,95758.0
2022-07-05 11:20:00,82.98,82.99,82.97,82.99,81236.0,75.4532,75.4623,75.4441,75.4623,81236.0
2022-07-05 11:30:00,82.99,83.0,82.98,83.0,107369.0,75.4623,75.4713,75.4532,75.4713,107369.0
2022-07-05 11:40:00,82.99,83.01,82.99,83.0,79672.0,75.4623,75.4804,75.4623,75.4713,79672.0
2022-07-05 11:50:00,83.0,83.01,82.99,83.01,73037.0,75.4713,75.4804,75.4623,75.4804,73037.0
2022-07-05 12:00:00,83.01,83.01,82.99,83.0,131027.0,75.4804,75.4804,75.4623,75.4713,131027.0
2022-07-05 12:10:00,83.01,83.01,82.99,83.0,94474.0,75.4804,75.4804,75.4623,75.4713,94474.0
2022-07-05 12:20:00,83.0,83.0,82.97,82.98,123039.0,75.4713,75.4713,75.4441,75.4532,123039.0
2022-07-05 12:30:00,82.98,82.99,82.98,82.99,143629.0,75.4532,75.4623,75.4532,75.4623,143629.0
2022-07-05 12:40:00,82.99,83.0,82.98,82.98,322595.0,75.4623,75.4713,75.4532,75.4532,322595.0
2022-07-05 12:50:00,82.99,82.99,82.97,82.98,99112.0,75.4623,75.4623,75.4441,75.4532,99112.0
2022-07-05 13:00:00,82.98,82.98,82.97,82.98,339274.0,75.4532,75.4532,75.4441,75.4532,339274.0
2022-07-05 13:10:00,82.98,82.98,82.97,82.98,103242.0,75.4532,75.4532,75.4441,75.4532,103242.0
2022-07-05 13:20:00,82.98,82.98,82.96,82.96,162526.0,75.4532,75.4532,75.435,75.435,162526.0
2022-07-05 13:30:00,82.97,82.98,82.96,82.97,102600.0,75.4441,75.4532,75.435,75.4441,102600.0
2022-07-05 13:40:00,82.97,82.97,82.96,82.97,90616.0,75.4441,75.4441,75.435,75.4441,90616.0
2022-07-05 13:50:00,82.97,82.97,82.96,82.97,106294.0,75.4441,75.4441,75.435,75.4441,106294.0
2022-07-05 14:00:00,82.97,82.97,82.95,82.97,388459.0,75.4441,75.4441,75.4259,75.4441,388459.0
2022-07-05 14:10:00,82.97,82.97,82.96,82.97,718944.0,75.4441,75.4441,75.435,75.4441,718944.0
2022-07-05 14:20:00,82.97,82.97,82.95,82.96,182710.0,75.4441,75.4441,75.4259,75.435,182710.0
2022-07-05 14:30:00,82.95,82.96,82.95,82.95,245847.0,75.4259,75.435,75.4259,75.4259,245847.0
2022-07-05 14:40:00,82.95,82.96,82.94,82.95,213458.0,75.4259,75.435,75.4168,75.4259,213458.0
2022-07-05 14:50:00,82.95,82.96,82.94,82.96,171401.0,75.4259,75.435,75.4168,75.435,171401.0
2022-07-05 15:00:00,82.95,82.96,82.94,82.94,186131.0,75.4259,75.435,75.4168,75.4168,186131.0
2022-07-05 15:10:00,82.95,82.95,82.94,82.95,137537.0,75.4259,75.4259,75.4168,75.4259,137537.0
2022-07-05 15:20:00,82.95,82.95,82.94,82.95,286447.0,75.4259,75.4259,75.4168,75.4259,286447.0
2022-07-05 15:30:00,82.95,82.96,82.95,82.96,231067.0,75.4259,75.435,75.4259,75.435,231067.0
2022-07-05 15:40:00,82.95,82.97,82.95,82.96,204857.0,75.4259,75.4441,75.4259,75.435,204857.0
2022-07-05 15:50:00,82.97,82.97,82.93,82.93,1199159.0,75.4441,75.4441,75.4077,75.4077,1199159.0
2022-07-06 09:30:00,82.97,82.97,82.93,82.93,79876.0,75.4441,75.4441,75.4077,75.4077,79876.0
2022-07-06 09:40:00,82.93,82.96,82.9,82.91,135748.0,75.4077,75.435,75.3804,75.3895,135748.0
2022-07-06 09:50:00,82.91,82.92,82.89,82.92,139334.0,75.3895,75.3986,75.3713,75.3986,139334.0
2022-07-06 10:00:00,82.9,82.91,82.81,82.84,677275.0,75.3804,75.3895,75.2986,75.3259,677275.0
2022-07-06 10:10:00,82.84,82.86,82.8,82.83,342623.0,75.3259,75.344,75.2895,75.3168,342623.0
2022-07-06 10:20:00,82.83,82.84,82.81,82.81,13294.0,75.3168,75.3259,75.2986,75.2986,13294.0
2022-07-06 10:30:00,82.82,82.83,82.79,82.8,36077.0,75.3077,75.3168,75.2804,75.2895,36077.0
2022-07-06 10:40:00,82.81,82.81,82.78,82.8,188477.0,75.2986,75.2986,75.2713,75.2895,188477.0
2022-07-06 10:50:00,82.8,82.81,82.79,82.81,78315.0,75.2895,75.2986,75.2804,75.2986,78315.0
2022-07-06 11:00:00,82.81,82.83,82.81,82.83,58166.0,75.2986,75.3168,75.2986,75.3168,58166.0
2022-07-06 11:10:00,82.83,82.86,82.82,82.83,43486.0,75.3168,75.344,75.3077,75.3168,43486.0
2022-07-06 11:20:00,82.83,82.83,82.81,82.82,59415.0,75.3168,75.3168,75.2986,75.3077,59415.0
2022-07-06 11:30:00,82.81,82.84,82.81,82.84,64470.0,75.2986,75.3259,75.2986,75.3259,64470.0
2022-07-06 11:40:00,82.84,82.84,82.83,82.84,32412.0,75.3259,75.3259,75.3168,75.3259,32412.0
2022-07-06 11:50:00,82.84,82.84,82.82,82.83,25358.0,75.3259,75.3259,75.3077,75.3168,25358.0
2022-07-06 12:00:00,82.83,82.84,82.82,82.83,76828.0,75.3168,75.3259,75.3077,75.3168,76828.0
2022-07-06 12:10:00,82.83,82.84,82.82,82.82,34650.0,75.3168,75.3259,75.3077,75.3077,34650.0
2022-07-06 12:20:00,82.81,82.82,82.81,82.81,62072.0,75.2986,75.3077,75.2986,75.2986,62072.0
2022-07-06 12:30:00,82.81,82.82,82.8,82.81,32596.0,75.2986,75.3077,75.2895,75.2986,32596.0
2022-07-06 12:40:00,82.81,82.82,82.81,82.81,48074.0,75.2986,75.3077,75.2986,75.2986,48074.0
2022-07-06 12:50:00,82.81,82.82,82.8,82.81,36721.0,75.2986,75.3077,75.2895,75.2986,36721.0
2022-07-06 13:00:00,82.81,82.82,82.8,82.81,62511.0,75.2986,75.3077,75.2895,75.2986,62511.0
2022-07-06 13:10:00,82.81,82.82,82.8,82.81,65751.0,75.2986,75.3077,75.2895,75.2986,65751.0
2022-07-06 13:20:00,82.81,82.82,82.8,82.81,14848.0,75.2986,75.3077,75.2895,75.2986,14848.0
2022-07-06 13:30:00,82.81,82.82,82.8,82.81,102166.0,75.2986,75.3077,75.2895,75.2986,102166.0
2022-07-06 13:40:00,82.81,82.81,82.79,82.8,147026.0,75.2986,75.2986,75.2804,75.2895,147026.0
2022-07-06 13:50:00,82.8,82.81,82.79,82.8,98741.0,75.2895,75.2986,75.2804,75.2895,98741.0
2022-07-06 14:00:00,82.79,82.81,82.77,82.78,131864.0,75.2804,75.2986,75.2622,75.2713,131864.0
2022-07-06 14:10:00,82.78,82.79,82.74,82.75,177922.0,75.2713,75.2804,75.2349,75.244,177922.0
2022-07-06 14:20:00,82.75,82.75,82.73,82.75,73391.0,75.244,75.244,75.2258,75.244,73391.0
2022-07-06 14:30:00,82.75,82.76,82.73,82.75,125747.0,75.244,75.2531,75.2258,75.244,125747.0
2022-07-06 14:40:00,82.75,82.77,82.75,82.76,143714.0,75.244,75.2622,75.244,75.2531,143714.0
2022-07-06 14:50:00,82.76,82.76,82.73,82.73,62147.0,75.2531,75.2531,75.2258,75.2258,62147.0
2022-07-06 15:00:00,82.73,82.73,82.71,82.72,106007.0,75.2258,75.2258,75.2077,75.2167,106007.0
2022-07-06 15:10:00,82.72,82.73,82.71,82.72,116549.0,75.2167,75.2258,75.2077,75.2167,116549.0
2022-07-06 15:20:00,82.72,82.73,82.71,82.73,63809.0,75.2167,75.2258,75.2077,75.2258,63809.0
2022-07-06 15:30:00,82.73,82.74,82.72,82.74,114642.0,75.2258,75.2349,75.2167,75.2349,114642.0
2022-07-06 15:40:00,82.73,82.74,82.72,82.72,130126.0,75.2258,75.2349,75.2167,75.2167,130126.0
2022-07-06 15:50:00,82.73,82.73,82.72,82.72,184504.0,75.2258,75.2258,75.2167,75.2167,184504.0
2022-07-07 09:30:00,82.72,82.72,82.64,82.65,389296.0,75.2167,75.2167,75.144,75.1531,389296.0
2022-07-07 09:40:00,82.65,82.68,82.64,82.66,633930.0,75.1531,75.1804,75.144,75.1622,633930.0
2022-07-07 09:50:00,82.66,82.68,82.65,82.67,68691.0,75.1622,75.1804,75.1531,75.1713,68691.0
2022-07-07 10:00:00,82.67,82.67,82.65,82.67,461366.0,75.1713,75.1713,75.1531,75.1713,461366.0
2022-07-07 10:10:00,82.67,82.67,82.64,82.65,282058.0,75.1713,75.1713,75.144,75.1531,282058.0
2022-07-07 10:20:00,82.65,82.67,82.64,82.67,37206.0,75.1531,75.1713,75.144,75.1713,37206.0
2022-07-07 10:30:00,82.67,82.67,82.64,82.65,39831.0,75.1713,75.1713,75.144,75.1531,39831.0
2022-07-07 10:40:00,82.65,82.66,82.64,82.66,437168.0,75.1531,75.1622,75.144,75.1622,437168.0
2022-07-07 10:50:00,82.65,82.65,82.62,82.63,65140.0,75.1531,75.1531,75.1258,75.1349,65140.0
2022-07-07 11:00:00,82.62,82.64,82.62,82.64,19802.0,75.1258,75.144,75.1258,75.144,19802.0
2022-07-07 11:10:00,82.64,82.65,82.63,82.64,42166.0,75.144,75.1531,75.1349,75.144,42166.0
2022-07-07 11:20:00,82.65,82.65,82.63,82.64,26970.0,75.1531,75.1531,75.1349,75.144,26970.0
2022-07-07 11:30:00,82.64,82.65,82.62,82.63,81202.0,75.144,75.1531,75.1258,75.1349,81202.0
2022-07-07 11:40:00,82.63,82.63,82.62,82.62,16709.0,75.1349,75.1349,75.1258,75.1258,16709.0
2022-07-07 11:50:00,82.62,82.63,82.61,82.63,116724.0,75.1258,75.1349,75.1167,75.1349,116724.0
2022-07-07 12:00:00,82.63,82.63,82.61,82.63,76069.0,75.1349,75.1349,75.1167,75.1349,76069.0
2022-07-07 12:10:00,82.62,82.63,82.62,82.63,50788.0,75.1258,75.1349,75.1258,75.1349,50788.0
2022-07-07 12:20:00,82.63,82.63,82.62,82.63,31438.0,75.1349,75.1349,75.1258,75.1349,31438.0
2022-07-07 12:30:00,82.62,82.63,82.62,82.63,16127.0,75.1258,75.1349,75.1258,75.1349,16127.0
2022-07-07 12:40:00,82.62,82.63,82.62,82.63,35894.0,75.1258,75.1349,75.1258,75.1349,35894.0
2022-07-07 12:50:00,82.62,82.63,82.62,82.63,14568.0,75.1258,75.1349,75.1258,75.1349,14568.0
2022-07-07 13:00:00,82.63,82.63,82.62,82.62,131973.0,75.1349,75.1349,75.1258,75.1258,131973.0
2022-07-07 13:10:00,82.63,82.63,82.62,82.63,60157.0,75.1349,75.1349,75.1258,75.1349,60157.0
2022-07-07 13:20:00,82.63,82.64,82.62,82.64,83126.0,75.1349,75.144,75.1258,75.144,83126.0
2022-07-07 13:30:00,82.64,82.64,82.63,82.63,89567.0,75.144,75.144,75.1349,75.1349,89567.0
2022-07-07 13:40:00,82.64,82.64,82.63,82.64,25749.0,75.144,75.144,75.1349,75.144,25749.0
2022-07-07 13:50:00,82.64,82.64,82.63,82.64,62357.0,75.144,75.144,75.1349,75.144,62357.0
2022-07-07 14:00:00,82.64,82.64,82.62,82.62,199518.0,75.144,75.144,75.1258,75.1258,199518.0
2022-07-07 14:10:00,82.63,82.64,82.62,82.64,95784.0,75.1349,75.144,75.1258,75.144,95784.0
2022-07-07 14:20:00,82.64,82.64,82.63,82.64,28173.0,75.144,75.144,75.1349,75.144,28173.0
2022-07-07 14:30:00,82.64,82.64,82.63,82.64,28102.0,75.144,75.144,75.1349,75.144,28102.0
2022-07-07 14:40:00,82.64,82.64,82.63,82.64,12583.0,75.144,75.144,75.1349,75.144,12583.0
2022-07-07 14:50:00,82.64,82.65,82.63,82.64,34001.0,75.144,75.1531,75.1349,75.144,34001.0
2022-07-07 15:00:00,82.65,82.65,82.64,82.64,31820.0,75.1531,75.1531,75.144,75.144,31820.0
2022-07-07 15:10:00,82.65,82.65,82.64,82.65,58085.0,75.1531,75.1531,75.144,75.1531,58085.0
2022-07-07 15:20:00,82.65,82.65,82.64,82.64,40261.0,75.1531,75.1531,75.144,75.144,40261.0
2022-07-07 15:30:00,82.64,82.65,82.64,82.65,63136.0,75.144,75.1531,75.144,75.1531,63136.0
2022-07-07 15:40:00,82.65,82.65,82.64,82.65,42358.0,75.1531,75.1531,75.144,75.1531,42358.0
2022-07-07 15:50:00,82.65,82.66,82.65,82.66,341066.0,75.1531,75.1622,75.1531,75.1622,341066.0
2022-07-08 09:30:00,82.58,82.58,82.55,82.56,78533.0,75.0894,75.0894,75.0622,75.0713,78533.0
2022-07-08 09:40:00,82.56,82.57,82.52,82.53,96133.0,75.0713,75.0804,75.0349,75.044,96133.0
2022-07-08 09:50:00,82.54,82.55,82.52,82.55,198819.0,75.0531,75.0622,75.0349,75.0622,198819.0
2022-07-08 10:00:00,82.55,82.57,82.54,82.57,68266.0,75.0622,75.0804,75.0531,75.0804,68266.0
2022-07-08 10:10:00,82.56,82.59,82.56,82.58,36545.0,75.0713,75.0985,75.0713,75.0894,36545.0
2022-07-08 10:20:00,82.59,82.59,82.56,82.58,77206.0,75.0985,75.0985,75.0713,75.0894,77206.0
2022-07-08 10:30:00,82.58,82.58,82.56,82.58,19945.0,75.0894,75.0894,75.0713,75.0894,19945.0
2022-07-08 10:40:00,82.58,82.58,82.55,82.56,24181.0,75.0894,75.0894,75.0622,75.0713,24181.0
2022-07-08 10:50:00,82.55,82.57,82.55,82.56,48855.0,75.0622,75.0804,75.0622,75.0713,48855.0
2022-07-08 11:00:00,82.55,82.57,82.55,82.56,42969.0,75.0622,75.0804,75.0622,75.0713,42969.0
2022-07-08 11:10:00,82.56,82.56,82.53,82.54,42418.0,75.0713,75.0713,75.044,75.0531,42418.0
2022-07-08 11:20:00,82.54,82.54,82.52,82.53,129670.0,75.0531,75.0531,75.0349,75.044,129670.0
2022-07-08 11:30:00,82.54,82.56,82.52,82.56,277196.0,75.0531,75.0713,75.0349,75.0713,277196.0
2022-07-08 11:40:00,82.55,82.57,82.55,82.55,326547.0,75.0622,75.0804,75.0622,75.0622,326547.0
2022-07-08 11:50:00,82.55,82.56,82.55,82.55,173125.0,75.0622,75.0713,75.0622,75.0622,173125.0
2022-07-08 12:00:00,82.56,82.56,82.54,82.54,116246.0,75.0713,75.0713,75.0531,75.0531,116246.0
2022-07-08 12:10:00,82.55,82.56,82.54,82.55,90566.0,75.0622,75.0713,75.0531,75.0622,90566.0
2022-07-08 12:20:00,82.55,82.55,82.54,82.54,9849.0,75.0622,75.0622,75.0531,75.0531,9849.0
2022-07-08 12:30:00,82.55,82.55,82.53,82.55,69700.0,75.0622,75.0622,75.044,75.0622,69700.0
2022-07-08 12:40:00,82.55,82.55,82.54,82.55,22992.0,75.0622,75.0622,75.0531,75.0622,22992.0
2022-07-08 12:50:00,82.55,82.55,82.54,82.55,16289.0,75.0622,75.0622,75.0531,75.0622,16289.0
2022-07-08 13:00:00,82.54,82.56,82.54,82.55,20143.0,75.0531,75.0713,75.0531,75.0622,20143.0
2022-07-08 13:10:00,82.56,82.57,82.55,82.56,28500.0,75.0713,75.0804,75.0622,75.0713,28500.0
2022-07-08 13:20:00,82.56,82.56,82.55,82.56,18429.0,75.0713,75.0713,75.0622,75.0713,18429.0
2022-07-08 13:30:00,82.55,82.57,82.55,82.55,13073.0,75.0622,75.0804,75.0622,75.0622,13073.0
2022-07-08 13:40:00,82.55,82.56,82.54,82.55,39342.0,75.0622,75.0713,75.0531,75.0622,39342.0
2022-07-08 13:50:00,82.54,82.55,82.54,82.54,64651.0,75.0531,75.0622,75.0531,75.0531,64651.0
2022-07-08 14:00:00,82.55,82.55,82.54,82.55,26249.0,75.0622,75.0622,75.0531,75.0622,26249.0
2022-07-08 14:10:00,82.54,82.55,82.54,82.55,86809.0,75.0531,75.0622,75.0531,75.0622,86809.0
2022-07-08 14:20:00,82.55,82.55,82.54,82.54,42822.0,75.0622,75.0622,75.0531,75.0531,42822.0
2022-07-08 14:30:00,82.54,82.55,82.54,82.54,21516.0,75.0531,75.0622,75.0531,75.0531,21516.0
2022-07-08 14:40:00,82.54,82.55,82.53,82.55,41418.0,75.0531,75.0622,75.044,75.0622,41418.0
2022-07-08 14:50:00,82.54,82.55,82.53,82.53,63091.0,75.0531,75.0622,75.044,75.044,63091.0
2022-07-08 15:00:00,82.54,82.54,82.53,82.54,28353.0,75.0531,75.0531,75.044,75.0531,28353.0
2022-07-08 15:10:00,82.53,82.54,82.53,82.54,59993.0,75.044,75.0531,75.044,75.0531,59993.0
2022-07-08 15:20:00,82.54,82.55,82.53,82.55,45189.0,75.0531,75.0622,75.044,75.0622,45189.0
2022-07-08 15:30:00,82.55,82.55,82.54,82.55,45316.0,75.0622,75.0622,75.0531,75.0622,45316.0
2022-07-08 15:40:00,82.55,82.56,82.54,82.56,33608.0,75.0622,75.0713,75.0531,75.0713,33608.0
2022-07-08 15:50:00,82.56,82.56,82.55,82.56,54370.0,75.0713,75.0713,75.0622,75.0713,54370.0
2022-07-11 09:30:00,82.64,82.64,82.63,82.64,68221.0,75.144,75.144,75.1349,75.144,68221.0
2022-07-11 09:40:00,82.64,82.66,82.63,82.66,128953.0,75.144,75.1622,75.1349,75.1622,128953.0
2022-07-11 09:50:00,82.67,82.67,82.64,82.65,109952.0,75.1713,75.1713,75.144,75.1531,109952.0
2022-07-11 10:00:00,82.65,82.66,82.64,82.65,40552.0,75.1531,75.1622,75.144,75.1531,40552.0
2022-07-11 10:10:00,82.65,82.66,82.64,82.66,38299.0,75.1531,75.1622,75.144,75.1622,38299.0
2022-07-11 10:20:00,82.66,82.68,82.65,82.67,138786.0,75.1622,75.1804,75.1531,75.1713,138786.0
2022-07-11 10:30:00,82.67,82.67,82.65,82.66,96945.0,75.1713,75.1713,75.1531,75.1622,96945.0
2022-07-11 10:40:00,82.66,82.67,82.65,82.67,598761.0,75.1622,75.1713,75.1531,75.1713,598761.0
2022-07-11 10:50:00,82.67,82.69,82.66,82.69,59986.0,75.1713,75.1895,75.1622,75.1895,59986.0
2022-07-11 11:00:00,82.69,82.69,82.66,82.67,42129.0,75.1895,75.1895,75.1622,75.1713,42129.0
2022-07-11 11:10:00,82.67,82.67,82.65,82.66,53082.0,75.1713,75.1713,75.1531,75.1622,53082.0
2022-07-11 11:20:00,82.66,82.66,82.65,82.66,19737.0,75.1622,75.1622,75.1531,75.1622,19737.0
2022-07-11 11:30:00,82.66,82.66,82.65,82.65,51694.0,75.1622,75.1622,75.1531,75.1531,51694.0
2022-07-11 11:40:00,82.65,82.66,82.65,82.65,2363937.0,75.1531,75.1622,75.1531,75.1531,2363937.0
2022-07-11 11:50:00,82.65,82.66,82.65,82.65,63057.0,75.1531,75.1622,75.1531,75.1531,63057.0
2022-07-11 12:00:00,82.66,82.66,82.64,82.65,23205.0,75.1622,75.1622,75.144,75.1531,23205.0
2022-07-11 12:10:00,82.65,82.65,82.63,82.64,36254.0,75.1531,75.1531,75.1349,75.144,36254.0
2022-07-11 12:20:00,82.63,82.64,82.63,82.63,88540.0,75.1349,75.144,75.1349,75.1349,88540.0
2022-07-11 12:30:00,82.63,82.64,82.62,82.63,39975.0,75.1349,75.144,75.1258,75.1349,39975.0
2022-07-11 12:40:00,82.62,82.63,82.61,82.62,18276.0,75.1258,75.1349,75.1167,75.1258,18276.0
2022-07-11 12:50:00,82.62,82.62,82.61,82.61,13462.0,75.1258,75.1258,75.1167,75.1167,13462.0
2022-07-11 13:00:00,82.61,82.62,82.61,82.62,17279.0,75.1167,75.1258,75.1167,75.1258,17279.0
2022-07-11 13:10:00,82.62,82.62,82.61,82.62,14734.0,75.1258,75.1258,75.1167,75.1258,14734.0
2022-07-11 13:20:00,82.62,82.62,82.59,82.59,280061.0,75.1258,75.1258,75.0985,75.0985,280061.0
2022-07-11 13:30:00,82.59,82.6,82.59,82.59,236983.0,75.0985,75.1076,75.0985,75.0985,236983.0
2022-07-11 13:40:00,82.59,82.6,82.59,82.59,274369.0,75.0985,75.1076,75.0985,75.0985,274369.0
2022-07-11 13:50:00,82.59,82.6,82.59,82.59,310005.0,75.0985,75.1076,75.0985,75.0985,310005.0
2022-07-11 14:00:00,82.59,82.6,82.59,82.59,276122.0,75.0985,75.1076,75.0985,75.0985,276122.0
2022-07-11 14:10:00,82.59,82.6,82.59,82.59,269123.0,75.0985,75.1076,75.0985,75.0985,269123.0
2022-07-11 14:20:00,82.59,82.6,82.59,82.6,275981.0,75.0985,75.1076,75.0985,75.1076,275981.0
2022-07-11 14:30:00,82.59,82.6,82.59,82.6,323588.0,75.0985,75.1076,75.0985,75.1076,323588.0
2022-07-11 14:40:00,82.59,82.6,82.59,82.59,422413.0,75.0985,75.1076,75.0985,75.0985,422413.0
2022-07-11 14:50:00,82.59,82.6,82.59,82.6,310674.0,75.0985,75.1076,75.0985,75.1076,310674.0
2022-07-11 15:00:00,82.59,82.6,82.59,82.59,353623.0,75.0985,75.1076,75.0985,75.0985,353623.0
2022-07-11 15:10:00,82.6,82.61,82.59,82.61,627429.0,75.1076,75.1167,75.0985,75.1167,627429.0
2022-07-11 15:20:00,82.6,82.61,82.6,82.6,202637.0,75.1076,75.1167,75.1076,75.1076,202637.0
2022-07-11 15:30:00,82.61,82.61,82.59,82.59,483074.0,75.1167,75.1167,75.0985,75.0985,483074.0
2022-07-11 15:40:00,82.6,82.6,82.58,82.58,929432.0,75.1076,75.1076,75.0894,75.0894,929432.0
2022-07-11 15:50:00,82.59,82.6,82.58,82.6,4639964.0,75.0985,75.1076,75.0894,75.1076,4639964.0
2022-07-12 09:30:00,82.69,82.71,82.68,82.7,163229.0,75.1895,75.2077,75.1804,75.1986,163229.0
2022-07-12 09:40:00,82.7,82.71,82.69,82.7,86118.0,75.1986,75.2077,75.1895,75.1986,86118.0
2022-07-12 09:50:00,82.7,82.7,82.68,82.7,93673.0,75.1986,75.1986,75.1804,75.1986,93673.0
2022-07-12 10:00:00,82.7,82.73,82.69,82.72,158779.0,75.1986,75.2258,75.1895,75.2167,158779.0
2022-07-12 10:10:00,82.72,82.73,82.7,82.7,81287.0,75.2167,75.2258,75.1986,75.1986,81287.0
2022-07-12 10:20:00,82.7,82.71,82.69,82.71,52953.0,75.1986,75.2077,75.1895,75.2077,52953.0
2022-07-12 10:30:00,82.7,82.71,82.67,82.67,135382.0,75.1986,75.2077,75.1713,75.1713,135382.0
2022-07-12 10:40:00,82.67,82.68,82.66,82.67,33815.0,75.1713,75.1804,75.1622,75.1713,33815.0
2022-07-12 10:50:00,82.67,82.69,82.66,82.69,23629.0,75.1713,75.1895,75.1622,75.1895,23629.0
2022-07-12 11:00:00,82.69,82.69,82.67,82.68,64328.0,75.1895,75.1895,75.1713,75.1804,64328.0
2022-07-12 11:10:00,82.69,82.7,82.68,82.68,88396.0,75.1895,75.1986,75.1804,75.1804,88396.0
2022-07-12 11:20:00,82.67,82.68,82.66,82.67,1657921.0,75.1713,75.1804,75.1622,75.1713,1657921.0
2022-07-12 11:30:00,82.66,82.67,82.65,82.65,61775.0,75.1622,75.1713,75.1531,75.1531,61775.0
2022-07-12 11:40:00,82.65,82.66,82.64,82.66,66882.0,75.1531,75.1622,75.144,75.1622,66882.0
2022-07-12 11:50:00,82.65,82.66,82.65,82.66,54236.0,75.1531,75.1622,75.1531,75.1622,54236.0
2022-07-12 12:00:00,82.66,82.67,82.65,82.67,19550.0,75.1622,75.1713,75.1531,75.1713,19550.0
2022-07-12 12:10:00,82.67,82.67,82.66,82.67,192168.0,75.1713,75.1713,75.1622,75.1713,192168.0
2022-07-12 12:20:00,82.66,82.66,82.65,82.66,58792.0,75.1622,75.1622,75.1531,75.1622,58792.0
2022-07-12 12:30:00,82.66,82.66,82.65,82.66,26441.0,75.1622,75.1622,75.1531,75.1622,26441.0
2022-07-12 12:40:00,82.65,82.66,82.64,82.65,89992.0,75.1531,75.1622,75.144,75.1531,89992.0
2022-07-12 12:50:00,82.65,82.66,82.64,82.65,13440.0,75.1531,75.1622,75.144,75.1531,13440.0
2022-07-12 13:00:00,82.65,82.66,82.62,82.64,124637.0,75.1531,75.1622,75.1258,75.144,124637.0
2022-07-12 13:10:00,82.65,82.65,82.63,82.63,23837.0,75.1531,75.1531,75.1349,75.1349,23837.0
2022-07-12 13:20:00,82.63,82.64,82.62,82.64,13404.0,75.1349,75.144,75.1258,75.144,13404.0
2022-07-12 13:30:00,82.63,82.64,82.62,82.63,32472.0,75.1349,75.144,75.1258,75.1349,32472.0
2022-07-12 13:40:00,82.64,82.64,82.63,82.64,25830.0,75.144,75.144,75.1349,75.144,25830.0
2022-07-12 13:50:00,82.64,82.64,82.63,82.63,15647.0,75.144,75.144,75.1349,75.1349,15647.0
2022-07-12 14:00:00,82.63,82.64,82.62,82.63,86419.0,75.1349,75.144,75.1258,75.1349,86419.0
2022-07-12 14:10:00,82.63,82.64,82.62,82.64,106792.0,75.1349,75.144,75.1258,75.144,106792.0
2022-07-12 14:20:00,82.64,82.64,82.63,82.63,48406.0,75.144,75.144,75.1349,75.1349,48406.0
2022-07-12 14:30:00,82.64,82.65,82.63,82.64,60262.0,75.144,75.1531,75.1349,75.144,60262.0
2022-07-12 14:40:00,82.64,82.65,82.63,82.65,17280.0,75.144,75.1531,75.1349,75.1531,17280.0
2022-07-12 14:50:00,82.64,82.65,82.63,82.64,113792.0,75.144,75.1531,75.1349,75.144,113792.0
2022-07-12 15:00:00,82.64,82.65,82.63,82.64,74166.0,75.144,75.1531,75.1349,75.144,74166.0
2022-07-12 15:10:00,82.64,82.65,82.63,82.64,50281.0,75.144,75.1531,75.1349,75.144,50281.0
2022-07-12 15:20:00,82.63,82.65,82.63,82.64,27615.0,75.1349,75.1531,75.1349,75.144,27615.0
2022-07-12 15:30:00,82.64,82.65,82.64,82.65,25049.0,75.144,75.1531,75.144,75.1531,25049.0
2022-07-12 15:40:00,82.65,82.65,82.64,82.64,107997.0,75.1531,75.1531,75.144,75.144,107997.0
2022-07-12 15:50:00,82.65,82.65,82.63,82.64,247472.0,75.1531,75.1531,75.1349,75.144,247472.0
2022-07-13 09:30:00,82.44,82.47,82.43,82.46,144150.0,74.9621,74.9894,74.9531,74.9803,144150.0
2022-07-13 09:40:00,82.45,82.48,82.45,82.46,179164.0,74.9712,74.9985,74.9712,74.9803,179164.0
2022-07-13 09:50:00,82.46,82.49,82.46,82.48,267893.0,74.9803,75.0076,74.9803,74.9985,267893.0
2022-07-13 10:00:00,82.47,82.48,82.44,82.45,1073337.0,74.9894,74.9985,74.9621,74.9712,1073337.0
2022-07-13 10:10:00,82.45,82.5,82.45,82.49,97517.0,74.9712,75.0167,74.9712,75.0076,97517.0
2022-07-13 10:20:00,82.49,82.53,82.48,82.52,154313.0,75.0076,75.044,74.9985,75.0349,154313.0
2022-07-13 10:30:00,82.51,82.57,82.5,82.56,1379045.0,75.0258,75.0804,75.0167,75.0713,1379045.0
2022-07-13 10:40:00,82.55,82.64,82.55,82.59,993247.0,75.0622,75.144,75.0622,75.0985,993247.0
2022-07-13 10:50:00,82.59,82.61,82.55,82.61,296079.0,75.0985,75.1167,75.0622,75.1167,296079.0
2022-07-13 11:00:00,82.61,82.62,82.54,82.54,366468.0,75.1167,75.1258,75.0531,75.0531,366468.0
2022-07-13 11:10:00,82.54,82.56,82.52,82.54,256559.0,75.0531,75.0713,75.0349,75.0531,256559.0
2022-07-13 11:20:00,82.54,82.55,82.52,82.55,225219.0,75.0531,75.0622,75.0349,75.0622,225219.0
2022-07-13 11:30:00,82.55,82.57,82.54,82.56,176315.0,75.0622,75.0804,75.0531,75.0713,176315.0
2022-07-13 11:40:00,82.57,82.57,82.54,82.56,120014.0,75.0804,75.0804,75.0531,75.0713,120014.0
2022-07-13 11:50:00,82.55,82.57,82.54,82.56,268170.0,75.0622,75.0804,75.0531,75.0713,268170.0
2022-07-13 12:00:00,82.56,82.56,82.54,82.55,51508.0,75.0713,75.0713,75.0531,75.0622,51508.0
2022-07-13 12:10:00,82.55,82.56,82.54,82.56,94961.0,75.0622,75.0713,75.0531,75.0713,94961.0
2022-07-13 12:20:00,82.56,82.57,82.55,82.56,64178.0,75.0713,75.0804,75.0622,75.0713,64178.0
2022-07-13 12:30:00,82.57,82.59,82.56,82.58,212800.0,75.0804,75.0985,75.0713,75.0894,212800.0
2022-07-13 12:40:00,82.58,82.59,82.56,82.57,96989.0,75.0894,75.0985,75.0713,75.0804,96989.0
2022-07-13 12:50:00,82.58,82.58,82.55,82.57,57994.0,75.0894,75.0894,75.0622,75.0804,57994.0
2022-07-13 13:00:00,82.56,82.57,82.55,82.56,239017.0,75.0713,75.0804,75.0622,75.0713,239017.0
2022-07-13 13:10:00,82.56,82.58,82.55,82.56,143175.0,75.0713,75.0894,75.0622,75.0713,143175.0
2022-07-13 13:20:00,82.56,82.58,82.55,82.56,351404.0,75.0713,75.0894,75.0622,75.0713,351404.0
2022-07-13 13:30:00,82.56,82.56,82.54,82.55,109805.0,75.0713,75.0713,75.0531,75.0622,109805.0
2022-07-13 13:40:00,82.55,82.56,82.53,82.54,143987.0,75.0622,75.0713,75.044,75.0531,143987.0
2022-07-13 13:50:00,82.54,82.55,82.52,82.54,87055.0,75.0531,75.0622,75.0349,75.0531,87055.0
2022-07-13 14:00:00,82.53,82.54,82.48,82.51,420334.0,75.044,75.0531,74.9985,75.0258,420334.0
2022-07-13 14:10:00,82.51,82.53,82.5,82.52,127416.0,75.0258,75.044,75.0167,75.0349,127416.0
2022-07-13 14:20:00,82.53,82.53,82.5,82.51,129092.0,75.044,75.044,75.0167,75.0258,129092.0
2022-07-13 14:30:00,82.52,82.52,82.5,82.51,93617.0,75.0349,75.0349,75.0167,75.0258,93617.0
2022-07-13 14:40:00,82.52,82.52,82.5,82.51,300573.0,75.0349,75.0349,75.0167,75.0258,300573.0
2022-07-13 14:50:00,82.51,82.52,82.5,82.51,152091.0,75.0258,75.0349,75.0167,75.0258,152091.0
2022-07-13 15:00:00,82.51,82.52,82.5,82.5,141740.0,75.0258,75.0349,75.0167,75.0167,141740.0
2022-07-13 15:10:00,82.51,82.51,82.5,82.5,115873.0,75.0258,75.0258,75.0167,75.0167,115873.0
2022-07-13 15:20:00,82.5,82.52,82.5,82.5,197570.0,75.0167,75.0349,75.0167,75.0167,197570.0
2022-07-13 15:30:00,82.51,82.52,82.5,82.52,158005.0,75.0258,75.0349,75.0167,75.0349,158005.0
2022-07-13 15:40:00,82.51,82.53,82.51,82.52,280713.0,75.0258,75.044,75.0258,75.0349,280713.0
2022-07-13 15:50:00,82.53,82.54,82.52,82.53,875632.0,75.044,75.0531,75.0349,75.044,875632.0
2022-07-14 09:30:00,82.38,82.39,82.34,82.35,264097.0,74.9076,74.9167,74.8712,74.8803,264097.0
2022-07-14 09:40:00,82.35,82.39,82.34,82.39,189250.0,74.8803,74.9167,74.8712,74.9167,189250.0
2022-07-14 09:50:00,82.39,82.4,82.37,82.39,135660.0,74.9167,74.9258,74.8985,74.9167,135660.0
2022-07-14 10:00:00,82.39,82.39,82.37,82.38,58236.0,74.9167,74.9167,74.8985,74.9076,58236.0
2022-07-14 10:10:00,82.38,82.38,82.36,82.37,72300.0,74.9076,74.9076,74.8894,74.8985,72300.0
2022-07-14 10:20:00,82.38,82.39,82.37,82.38,26848.0,74.9076,74.9167,74.8985,74.9076,26848.0
2022-07-14 10:30:00,82.37,82.38,82.35,82.37,23264.0,74.8985,74.9076,74.8803,74.8985,23264.0
2022-07-14 10:40:00,82.37,82.4,82.37,82.4,134780.0,74.8985,74.9258,74.8985,74.9258,134780.0
2022-07-14 10:50:00,82.4,82.42,82.39,82.4,112447.0,74.9258,74.944,74.9167,74.9258,112447.0
2022-07-14 11:00:00,82.4,82.46,82.39,82.42,1144529.0,74.9258,74.9803,74.9167,74.944,1144529.0
2022-07-14 11:10:00,82.43,82.47,82.42,82.46,344631.0,74.9531,74.9894,74.944,74.9803,344631.0
2022-07-14 11:20:00,82.46,82.47,82.45,82.47,53862.0,74.9803,74.9894,74.9712,74.9894,53862.0
2022-07-14 11:30:00,82.47,82.54,82.46,82.53,297322.0,74.9894,75.0531,74.9803,75.044,297322.0
2022-07-14 11:40:00,82.53,82.56,82.52,82.52,364850.0,75.044,75.0713,75.0349,75.0349,364850.0
2022-07-14 11:50:00,82.53,82.53,82.51,82.52,30163.0,75.044,75.044,75.0258,75.0349,30163.0
2022-07-14 12:00:00,82.52,82.52,82.51,82.52,20028.0,75.0349,75.0349,75.0258,75.0349,20028.0
2022-07-14 12:10:00,82.52,82.52,82.49,82.5,44969.0,75.0349,75.0349,75.0076,75.0167,44969.0
2022-07-14 12:20:00,82.5,82.5,82.48,82.48,102346.0,75.0167,75.0167,74.9985,74.9985,102346.0
2022-07-14 12:30:00,82.48,82.51,82.48,82.5,56126.0,74.9985,75.0258,74.9985,75.0167,56126.0
2022-07-14 12:40:00,82.5,82.53,82.49,82.53,13745.0,75.0167,75.044,75.0076,75.044,13745.0
2022-07-14 12:50:00,82.52,82.53,82.52,82.53,110198.0,75.0349,75.044,75.0349,75.044,110198.0
2022-07-14 13:00:00,82.53,82.57,82.52,82.56,119945.0,75.044,75.0804,75.0349,75.0713,119945.0
2022-07-14 13:10:00,82.56,82.57,82.55,82.56,32260.0,75.0713,75.0804,75.0622,75.0713,32260.0
2022-07-14 13:20:00,82.56,82.57,82.55,82.55,4580.0,75.0713,75.0804,75.0622,75.0622,4580.0
2022-07-14 13:30:00,82.55,82.56,82.54,82.55,21175.0,75.0622,75.0713,75.0531,75.0622,21175.0
2022-07-14 13:40:00,82.54,82.55,82.53,82.54,120958.0,75.0531,75.0622,75.044,75.0531,120958.0
2022-07-14 13:50:00,82.53,82.55,82.53,82.54,149172.0,75.044,75.0622,75.044,75.0531,149172.0
2022-07-14 14:00:00,82.54,82.55,82.52,82.52,82692.0,75.0531,75.0622,75.0349,75.0349,82692.0
2022-07-14 14:10:00,82.52,82.54,82.52,82.54,97980.0,75.0349,75.0531,75.0349,75.0531,97980.0
2022-07-14 14:20:00,82.53,82.54,82.53,82.54,34030.0,75.044,75.0531,75.044,75.0531,34030.0
2022-07-14 14:30:00,82.54,82.55,82.54,82.55,46527.0,75.0531,75.0622,75.0531,75.0622,46527.0
2022-07-14 14:40:00,82.55,82.55,82.52,82.53,60298.0,75.0622,75.0622,75.0349,75.044,60298.0
2022-07-14 14:50:00,82.52,82.53,82.52,82.52,52133.0,75.0349,75.044,75.0349,75.0349,52133.0
2022-07-14 15:00:00,82.53,82.53,82.51,82.52,117738.0,75.044,75.044,75.0258,75.0349,117738.0
2022-07-14 15:10:00,82.52,82.52,82.5,82.5,29575.0,75.0349,75.0349,75.0167,75.0167,29575.0
2022-07-14 15:20:00,82.51,82.52,82.5,82.51,124948.0,75.0258,75.0349,75.0167,75.0258,124948.0
2022-07-14 15:30:00,82.52,82.54,82.52,82.54,42179.0,75.0349,75.0531,75.0349,75.0531,42179.0
2022-07-14 15:40:00,82.53,82.54,82.53,82.54,72576.0,75.044,75.0531,75.044,75.0531,72576.0
2022-07-14 15:50:00,82.54,82.54,82.5,82.5,184053.0,75.0531,75.0531,75.0167,75.0167,184053.0
2022-07-15 09:30:00,82.5,82.54,82.5,82.53,96925.0,75.0167,75.0531,75.0167,75.044,96925.0
2022-07-15 09:40:00,82.52,82.53,82.49,82.5,65651.0,75.0349,75.044,75.0076,75.0167,65651.0
2022-07-15 09:50:00,82.5,82.54,82.49,82.53,185327.0,75.0167,75.0531,75.0076,75.044,185327.0
2022-07-15 10:00:00,82.53,82.63,82.53,82.56,1440529.0,75.044,75.1349,75.044,75.0713,1440529.0
2022-07-15 10:10:00,82.56,82.56,82.53,82.55,57228.0,75.0713,75.0713,75.044,75.0622,57228.0
2022-07-15 10:20:00,82.55,82.58,82.55,82.57,89159.0,75.0622,75.0894,75.0622,75.0804,89159.0
2022-07-15 10:30:00,82.58,82.59,82.56,82.58,57239.0,75.0894,75.0985,75.0713,75.0894,57239.0
2022-07-15 10:40:00,82.58,82.59,82.56,82.59,159348.0,75.0894,75.0985,75.0713,75.0985,159348.0
2022-07-15 10:50:00,82.59,82.59,82.57,82.59,68607.0,75.0985,75.0985,75.0804,75.0985,68607.0
2022-07-15 11:00:00,82.59,82.6,82.57,82.58,154659.0,75.0985,75.1076,75.0804,75.0894,154659.0
2022-07-15 11:10:00,82.59,82.59,82.56,82.57,64452.0,75.0985,75.0985,75.0713,75.0804,64452.0
2022-07-15 11:20:00,82.57,82.59,82.57,82.59,22684.0,75.0804,75.0985,75.0804,75.0985,22684.0
2022-07-15 11:30:00,82.58,82.59,82.58,82.59,16980.0,75.0894,75.0985,75.0894,75.0985,16980.0
2022-07-15 11:40:00,82.58,82.59,82.58,82.59,86462.0,75.0894,75.0985,75.0894,75.0985,86462.0
2022-07-15 11:50:00,82.59,82.59,82.58,82.58,30760.0,75.0985,75.0985,75.0894,75.0894,30760.0
2022-07-15 12:00:00,82.58,82.6,82.58,82.59,177409.0,75.0894,75.1076,75.0894,75.0985,177409.0
2022-07-15 12:10:00,82.59,82.59,82.58,82.59,86302.0,75.0985,75.0985,75.0894,75.0985,86302.0
2022-07-15 12:20:00,82.59,82.59,82.57,82.57,340990.0,75.0985,75.0985,75.0804,75.0804,340990.0
2022-07-15 12:30:00,82.58,82.58,82.56,82.56,314843.0,75.0894,75.0894,75.0713,75.0713,314843.0
2022-07-15 12:40:00,82.56,82.57,82.55,82.56,16378.0,75.0713,75.0804,75.0622,75.0713,16378.0
2022-07-15 12:50:00,82.56,82.57,82.56,82.56,113970.0,75.0713,75.0804,75.0713,75.0713,113970.0
2022-07-15 13:00:00,82.57,82.57,82.56,82.57,19319.0,75.0804,75.0804,75.0713,75.0804,19319.0
2022-07-15 13:10:00,82.57,82.57,82.56,82.56,25922.0,75.0804,75.0804,75.0713,75.0713,25922.0
2022-07-15 13:20:00,82.56,82.57,82.55,82.56,26836.0,75.0713,75.0804,75.0622,75.0713,26836.0
2022-07-15 13:30:00,82.56,82.56,82.55,82.56,22613.0,75.0713,75.0713,75.0622,75.0713,22613.0
2022-07-15 13:40:00,82.56,82.56,82.55,82.56,70245.0,75.0713,75.0713,75.0622,75.0713,70245.0
2022-07-15 13:50:00,82.55,82.56,82.55,82.55,98700.0,75.0622,75.0713,75.0622,75.0622,98700.0
2022-07-15 14:00:00,82.55,82.56,82.54,82.55,43701.0,75.0622,75.0713,75.0531,75.0622,43701.0
2022-07-15 14:10:00,82.55,82.56,82.54,82.56,178273.0,75.0622,75.0713,75.0531,75.0713,178273.0
2022-07-15 14:20:00,82.56,82.56,82.55,82.56,23254.0,75.0713,75.0713,75.0622,75.0713,23254.0
2022-07-15 14:30:00,82.55,82.56,82.55,82.55,124752.0,75.0622,75.0713,75.0622,75.0622,124752.0
2022-07-15 14:40:00,82.56,82.56,82.54,82.54,64610.0,75.0713,75.0713,75.0531,75.0531,64610.0
2022-07-15 14:50:00,82.55,82.55,82.54,82.54,125146.0,75.0622,75.0622,75.0531,75.0531,125146.0
2022-07-15 15:00:00,82.54,82.55,82.54,82.54,38067.0,75.0531,75.0622,75.0531,75.0531,38067.0
2022-07-15 15:10:00,82.54,82.55,82.54,82.54,69847.0,75.0531,75.0622,75.0531,75.0531,69847.0
2022-07-15 15:20:00,82.55,82.55,82.54,82.55,33286.0,75.0622,75.0622,75.0531,75.0622,33286.0
2022-07-15 15:30:00,82.55,82.55,82.54,82.54,151969.0,75.0622,75.0622,75.0531,75.0531,151969.0
2022-07-15 15:40:00,82.55,82.56,82.54,82.56,214742.0,75.0622,75.0713,75.0531,75.0713,214742.0
2022-07-15 15:50:00,82.56,82.57,82.55,82.56,273334.0,75.0713,75.0804,75.0622,75.0713,273334.0
2022-07-18 09:30:00,82.52,82.52,82.49,82.5,69897.0,75.0349,75.0349,75.0076,75.0167,69897.0
2022-07-18 09:40:00,82.49,82.52,82.49,82.52,37971.0,75.0076,75.0349,75.0076,75.0349,37971.0
2022-07-18 09:50:00,82.52,82.53,82.51,82.52,53387.0,75.0349,75.044,75.0258,75.0349,53387.0
2022-07-18 10:00:00,82.52,82.53,82.5,82.5,51076.0,75.0349,75.044,75.0167,75.0167,51076.0
2022-07-18 10:10:00,82.51,82.51,82.5,82.51,46632.0,75.0258,75.0258,75.0167,75.0258,46632.0
2022-07-18 10:20:00,82.51,82.51,82.5,82.51,12707.0,75.0258,75.0258,75.0167,75.0258,12707.0
2022-07-18 10:30:00,82.51,82.51,82.5,82.5,17071.0,75.0258,75.0258,75.0167,75.0167,17071.0
2022-07-18 10:40:00,82.5,82.51,82.49,82.5,33723.0,75.0167,75.0258,75.0076,75.0167,33723.0
2022-07-18 10:50:00,82.5,82.5,82.48,82.49,92631.0,75.0167,75.0167,74.9985,75.0076,92631.0
2022-07-18 11:00:00,82.49,82.49,82.47,82.47,62890.0,75.0076,75.0076,74.9894,74.9894,62890.0
2022-07-18 11:10:00,82.48,82.49,82.47,82.48,31780.0,74.9985,75.0076,74.9894,74.9985,31780.0
2022-07-18 11:20:00,82.48,82.49,82.47,82.49,40633.0,74.9985,75.0076,74.9894,75.0076,40633.0
2022-07-18 11:30:00,82.48,82.49,82.48,82.48,17594.0,74.9985,75.0076,74.9985,74.9985,17594.0
2022-07-18 11:40:00,82.48,82.49,82.48,82.49,15932.0,74.9985,75.0076,74.9985,75.0076,15932.0
2022-07-18 11:50:00,82.48,82.49,82.47,82.48,41864.0,74.9985,75.0076,74.9894,74.9985,41864.0
2022-07-18 12:00:00,82.48,82.48,82.47,82.48,56680.0,74.9985,74.9985,74.9894,74.9985,56680.0
2022-07-18 12:10:00,82.48,82.49,82.47,82.48,16064.0,74.9985,75.0076,74.9894,74.9985,16064.0
2022-07-18 12:20:00,82.48,82.49,82.48,82.49,20118.0,74.9985,75.0076,74.9985,75.0076,20118.0
2022-07-18 12:30:00,82.49,82.49,82.48,82.49,40304.0,75.0076,75.0076,74.9985,75.0076,40304.0
2022-07-18 12:40:00,82.49,82.51,82.49,82.51,104526.0,75.0076,75.0258,75.0076,75.0258,104526.0
2022-07-18 12:50:00,82.51,82.51,82.5,82.5,8910.0,75.0258,75.0258,75.0167,75.0167,8910.0
2022-07-18 13:00:00,82.51,82.51,82.5,82.51,167530.0,75.0258,75.0258,75.0167,75.0258,167530.0
2022-07-18 13:10:00,82.51,82.52,82.51,82.51,49586.0,75.0258,75.0349,75.0258,75.0258,49586.0
2022-07-18 13:20:00,82.51,82.52,82.5,82.51,235633.0,75.0258,75.0349,75.0167,75.0258,235633.0
2022-07-18 13:30:00,82.51,82.51,82.5,82.51,21206.0,75.0258,75.0258,75.0167,75.0258,21206.0
2022-07-18 13:40:00,82.51,82.51,82.5,82.51,46192.0,75.0258,75.0258,75.0167,75.0258,46192.0
2022-07-18 13:50:00,82.51,82.52,82.5,82.52,73889.0,75.0258,75.0349,75.0167,75.0349,73889.0
2022-07-18 14:00:00,82.52,82.52,82.51,82.51,27818.0,75.0349,75.0349,75.0258,75.0258,27818.0
2022-07-18 14:10:00,82.52,82.52,82.51,82.52,90448.0,75.0349,75.0349,75.0258,75.0349,90448.0
2022-07-18 14:20:00,82.52,82.52,82.51,82.52,34314.0,75.0349,75.0349,75.0258,75.0349,34314.0
2022-07-18 14:30:00,82.52,82.53,82.51,82.52,100322.0,75.0349,75.044,75.0258,75.0349,100322.0
2022-07-18 14:40:00,82.52,82.53,82.52,82.52,29195.0,75.0349,75.044,75.0349,75.0349,29195.0
2022-07-18 14:50:00,82.53,82.53,82.52,82.52,22979.0,75.044,75.044,75.0349,75.0349,22979.0
2022-07-18 15:00:00,82.53,82.53,82.52,82.53,67445.0,75.044,75.044,75.0349,75.044,67445.0
2022-07-18 15:10:00,82.53,82.53,82.51,82.52,51164.0,75.044,75.044,75.0258,75.0349,51164.0
2022-07-18 15:20:00,82.52,82.54,82.51,82.54,32479.0,75.0349,75.0531,75.0258,75.0531,32479.0
2022-07-18 15:30:00,82.53,82.54,82.52,82.53,26180.0,75.044,75.0531,75.0349,75.044,26180.0
2022-07-18 15:40:00,82.53,82.53,82.52,82.52,61697.0,75.044,75.044,75.0349,75.0349,61697.0
2022-07-18 15:50:00,82.53,82.53,82.52,82.52,124373.0,75.044,75.044,75.0349,75.0349,124373.0
2022-07-19 09:30:00,82.53,82.53,82.51,82.53,209622.0,75.044,75.044,75.0258,75.044,209622.0
2022-07-19 09:40:00,82.53,82.54,82.52,82.53,32618.0,75.044,75.0531,75.0349,75.044,32618.0
2022-07-19 09:50:00,82.53,82.54,82.53,82.53,34083.0,75.044,75.0531,75.044,75.044,34083.0
2022-07-19 10:00:00,82.53,82.54,82.53,82.54,38557.0,75.044,75.0531,75.044,75.0531,38557.0
2022-07-19 10:10:00,82.53,82.54,82.5,82.51,184593.0,75.044,75.0531,75.0167,75.0258,184593.0
2022-07-19 10:20:00,82.51,82.51,82.49,82.5,65977.0,75.0258,75.0258,75.0076,75.0167,65977.0
2022-07-19 10:30:00,82.49,82.5,82.48,82.5,26516.0,75.0076,75.0167,74.9985,75.0167,26516.0
2022-07-19 10:40:00,82.5,82.5,82.47,82.49,28389.0,75.0167,75.0167,74.9894,75.0076,28389.0
2022-07-19 10:50:00,82.49,82.5,82.48,82.49,96533.0,75.0076,75.0167,74.9985,75.0076,96533.0
2022-07-19 11:00:00,82.49,82.51,82.48,82.51,20169.0,75.0076,75.0258,74.9985,75.0258,20169.0
2022-07-19 11:10:00,82.5,82.52,82.5,82.51,39278.0,75.0167,75.0349,75.0167,75.0258,39278.0
2022-07-19 11:20:00,82.51,82.51,82.49,82.5,47108.0,75.0258,75.0258,75.0076,75.0167,47108.0
2022-07-19 11:30:00,82.49,82.5,82.48,82.49,50942.0,75.0076,75.0167,74.9985,75.0076,50942.0
2022-07-19 11:40:00,82.48,82.49,82.47,82.48,86450.0,74.9985,75.0076,74.9894,74.9985,86450.0
2022-07-19 11:50:00,82.48,82.49,82.47,82.47,57777.0,74.9985,75.0076,74.9894,74.9894,57777.0
2022-07-19 12:00:00,82.47,82.48,82.45,82.45,156459.0,74.9894,74.9985,74.9712,74.9712,156459.0
2022-07-19 12:10:00,82.45,82.47,82.45,82.46,34918.0,74.9712,74.9894,74.9712,74.9803,34918.0
2022-07-19 12:20:00,82.46,82.47,82.46,82.46,35036.0,74.9803,74.9894,74.9803,74.9803,35036.0
2022-07-19 12:30:00,82.46,82.47,82.46,82.47,21909.0,74.9803,74.9894,74.9803,74.9894,21909.0
2022-07-19 12:40:00,82.47,82.47,82.45,82.46,23455.0,74.9894,74.9894,74.9712,74.9803,23455.0
2022-07-19 12:50:00,82.46,82.47,82.46,82.47,21595.0,74.9803,74.9894,74.9803,74.9894,21595.0
2022-07-19 13:00:00,82.46,82.47,82.45,82.45,42656.0,74.9803,74.9894,74.9712,74.9712,42656.0
2022-07-19 13:10:00,82.46,82.47,82.45,82.46,34924.0,74.9803,74.9894,74.9712,74.9803,34924.0
2022-07-19 13:20:00,82.46,82.47,82.46,82.47,61777.0,74.9803,74.9894,74.9803,74.9894,61777.0
2022-07-19 13:30:00,82.47,82.48,82.45,82.46,33269.0,74.9894,74.9985,74.9712,74.9803,33269.0
2022-07-19 13:40:00,82.47,82.47,82.45,82.45,23823.0,74.9894,74.9894,74.9712,74.9712,23823.0
2022-07-19 13:50:00,82.45,82.46,82.44,82.45,206455.0,74.9712,74.9803,74.9621,74.9712,206455.0
2022-07-19 14:00:00,82.45,82.45,82.44,82.45,76992.0,74.9712,74.9712,74.9621,74.9712,76992.0
2022-07-19 14:10:00,82.45,82.45,82.44,82.45,792151.0,74.9712,74.9712,74.9621,74.9712,792151.0
2022-07-19 14:20:00,82.44,82.45,82.43,82.44,117418.0,74.9621,74.9712,74.9531,74.9621,117418.0
2022-07-19 14:30:00,82.44,82.44,82.42,82.42,23955.0,74.9621,74.9621,74.944,74.944,23955.0
2022-07-19 14:40:00,82.42,82.44,82.42,82.43,31179.0,74.944,74.9621,74.944,74.9531,31179.0
2022-07-19 14:50:00,82.44,82.44,82.43,82.43,20601.0,74.9621,74.9621,74.9531,74.9531,20601.0
2022-07-19 15:00:00,82.44,82.44,82.43,82.44,34953.0,74.9621,74.9621,74.9531,74.9621,34953.0
2022-07-19 15:10:00,82.44,82.45,82.43,82.45,60453.0,74.9621,74.9712,74.9531,74.9712,60453.0
2022-07-19 15:20:00,82.44,82.45,82.43,82.44,92848.0,74.9621,74.9712,74.9531,74.9621,92848.0
2022-07-19 15:30:00,82.44,82.44,82.43,82.43,104858.0,74.9621,74.9621,74.9531,74.9531,104858.0
2022-07-19 15:40:00,82.43,82.45,82.43,82.44,5300333.0,74.9531,74.9712,74.9531,74.9621,5300333.0
2022-07-19 15:50:00,82.43,82.44,82.42,82.43,184243.0,74.9531,74.9621,74.944,74.9531,184243.0
2022-07-20 09:30:00,82.51,82.51,82.48,82.48,51764.0,75.0258,75.0258,74.9985,74.9985,51764.0
2022-07-20 09:40:00,82.49,82.5,82.48,82.5,139302.0,75.0076,75.0167,74.9985,75.0167,139302.0
2022-07-20 09:50:00,82.49,82.51,82.48,82.5,114569.0,75.0076,75.0258,74.9985,75.0167,114569.0
2022-07-20 10:00:00,82.49,82.5,82.48,82.48,86561.0,75.0076,75.0167,74.9985,74.9985,86561.0
2022-07-20 10:10:00,82.48,82.49,82.47,82.49,105902.0,74.9985,75.0076,74.9894,75.0076,105902.0
2022-07-20 10:20:00,82.49,82.49,82.46,82.46,75345.0,75.0076,75.0076,74.9803,74.9803,75345.0
2022-07-20 10:30:00,82.47,82.48,82.46,82.47,67301.0,74.9894,74.9985,74.9803,74.9894,67301.0
2022-07-20 10:40:00,82.46,82.48,82.46,82.47,189986.0,74.9803,74.9985,74.9803,74.9894,189986.0
2022-07-20 10:50:00,82.47,82.47,82.46,82.47,57239.0,74.9894,74.9894,74.9803,74.9894,57239.0
2022-07-20 11:00:00,82.46,82.47,82.45,82.46,64831.0,74.9803,74.9894,74.9712,74.9803,64831.0
2022-07-20 11:10:00,82.45,82.46,82.44,82.45,62967.0,74.9712,74.9803,74.9621,74.9712,62967.0
2022-07-20 11:20:00,82.45,82.46,82.45,82.45,32837.0,74.9712,74.9803,74.9712,74.9712,32837.0
2022-07-20 11:30:00,82.44,82.45,82.44,82.45,20955.0,74.9621,74.9712,74.9621,74.9712,20955.0
2022-07-20 11:40:00,82.45,82.45,82.44,82.45,65454.0,74.9712,74.9712,74.9621,74.9712,65454.0
2022-07-20 11:50:00,82.45,82.45,82.44,82.44,22845.0,74.9712,74.9712,74.9621,74.9621,22845.0
2022-07-20 12:00:00,82.44,82.45,82.43,82.44,97815.0,74.9621,74.9712,74.9531,74.9621,97815.0
2022-07-20 12:10:00,82.44,82.44,82.43,82.44,13483.0,74.9621,74.9621,74.9531,74.9621,13483.0
2022-07-20 12:20:00,82.44,82.44,82.42,82.43,53011.0,74.9621,74.9621,74.944,74.9531,53011.0
2022-07-20 12:30:00,82.43,82.43,82.42,82.42,28450.0,74.9531,74.9531,74.944,74.944,28450.0
2022-07-20 12:40:00,82.42,82.44,82.42,82.44,27620.0,74.944,74.9621,74.944,74.9621,27620.0
2022-07-20 12:50:00,82.43,82.44,82.42,82.44,21593.0,74.9531,74.9621,74.944,74.9621,21593.0
2022-07-20 13:00:00,82.44,82.46,82.43,82.45,144211.0,74.9621,74.9803,74.9531,74.9712,144211.0
2022-07-20 13:10:00,82.46,82.46,82.44,82.45,79010.0,74.9803,74.9803,74.9621,74.9712,79010.0
2022-07-20 13:20:00,82.45,82.45,82.43,82.43,20481.0,74.9712,74.9712,74.9531,74.9531,20481.0
2022-07-20 13:30:00,82.44,82.44,82.43,82.44,17223.0,74.9621,74.9621,74.9531,74.9621,17223.0
2022-07-20 13:40:00,82.44,82.45,82.43,82.44,17401.0,74.9621,74.9712,74.9531,74.9621,17401.0
2022-07-20 13:50:00,82.44,82.45,82.43,82.44,41409.0,74.9621,74.9712,74.9531,74.9621,41409.0
2022-07-20 14:00:00,82.44,82.44,82.43,82.44,23346.0,74.9621,74.9621,74.9531,74.9621,23346.0
2022-07-20 14:10:00,82.43,82.44,82.42,82.43,52124.0,74.9531,74.9621,74.944,74.9531,52124.0
2022-07-20 14:20:00,82.43,82.43,82.42,82.42,27844.0,74.9531,74.9531,74.944,74.944,27844.0
2022-07-20 14:30:00,82.42,82.43,82.41,82.42,30982.0,74.944,74.9531,74.9349,74.944,30982.0
2022-07-20 14:40:00,82.42,82.42,82.41,82.42,155471.0,74.944,74.944,74.9349,74.944,155471.0
2022-07-20 14:50:00,82.42,82.42,82.41,82.42,47249.0,74.944,74.944,74.9349,74.944,47249.0
2022-07-20 15:00:00,82.42,82.42,82.41,82.42,15210.0,74.944,74.944,74.9349,74.944,15210.0
2022-07-20 15:10:00,82.41,82.42,82.41,82.41,41075.0,74.9349,74.944,74.9349,74.9349,41075.0
2022-07-20 15:20:00,82.41,82.42,82.41,82.41,74860.0,74.9349,74.944,74.9349,74.9349,74860.0
2022-07-20 15:30:00,82.41,82.43,82.41,82.42,2460550.0,74.9349,74.9531,74.9349,74.944,2460550.0
2022-07-20 15:40:00,82.42,82.42,82.41,82.41,101258.0,74.944,74.944,74.9349,74.9349,101258.0
2022-07-20 15:50:00,82.42,82.42,82.41,82.42,241399.0,74.944,74.944,74.9349,74.944,241399.0
2022-07-21 09:30:00,82.54,82.56,82.53,82.55,160594.0,75.0531,75.0713,75.044,75.0622,160594.0
2022-07-21 09:40:00,82.55,82.56,82.51,82.52,128995.0,75.0622,75.0713,75.0258,75.0349,128995.0
2022-07-21 09:50:00,82.53,82.54,82.52,82.52,109242.0,75.044,75.0531,75.0349,75.0349,109242.0
2022-07-21 10:00:00,82.53,82.55,82.52,82.55,102151.0,75.044,75.0622,75.0349,75.0622,102151.0
2022-07-21 10:10:00,82.55,82.55,82.53,82.54,13935.0,75.0622,75.0622,75.044,75.0531,13935.0
2022-07-21 10:20:00,82.54,82.57,82.54,82.56,50288.0,75.0531,75.0804,75.0531,75.0713,50288.0
2022-07-21 10:30:00,82.56,82.59,82.55,82.58,72656.0,75.0713,75.0985,75.0622,75.0894,72656.0
2022-07-21 10:40:00,82.58,82.58,82.57,82.58,37542.0,75.0894,75.0894,75.0804,75.0894,37542.0
2022-07-21 10:50:00,82.58,82.59,82.57,82.58,41051.0,75.0894,75.0985,75.0804,75.0894,41051.0
2022-07-21 11:00:00,82.58,82.59,82.57,82.58,59863.0,75.0894,75.0985,75.0804,75.0894,59863.0
2022-07-21 11:10:00,82.58,82.58,82.56,82.56,27462.0,75.0894,75.0894,75.0713,75.0713,27462.0
2022-07-21 11:20:00,82.56,82.57,82.55,82.56,78118.0,75.0713,75.0804,75.0622,75.0713,78118.0
2022-07-21 11:30:00,82.56,82.56,82.55,82.56,381483.0,75.0713,75.0713,75.0622,75.0713,381483.0
2022-07-21 11:40:00,82.55,82.57,82.55,82.56,155910.0,75.0622,75.0804,75.0622,75.0713,155910.0
2022-07-21 11:50:00,82.56,82.57,82.56,82.56,67381.0,75.0713,75.0804,75.0713,75.0713,67381.0
2022-07-21 12:00:00,82.56,82.57,82.55,82.56,43338.0,75.0713,75.0804,75.0622,75.0713,43338.0
2022-07-21 12:10:00,82.56,82.56,82.54,82.56,298269.0,75.0713,75.0713,75.0531,75.0713,298269.0
2022-07-21 12:20:00,82.56,82.57,82.55,82.56,23045.0,75.0713,75.0804,75.0622,75.0713,23045.0
2022-07-21 12:30:00,82.57,82.58,82.56,82.57,154890.0,75.0804,75.0894,75.0713,75.0804,154890.0
2022-07-21 12:40:00,82.58,82.58,82.57,82.58,16283.0,75.0894,75.0894,75.0804,75.0894,16283.0
2022-07-21 12:50:00,82.57,82.58,82.56,82.56,39423.0,75.0804,75.0894,75.0713,75.0713,39423.0
2022-07-21 13:00:00,82.57,82.58,82.56,82.57,44351.0,75.0804,75.0894,75.0713,75.0804,44351.0
2022-07-21 13:10:00,82.58,82.58,82.57,82.58,15768.0,75.0894,75.0894,75.0804,75.0894,15768.0
2022-07-21 13:20:00,82.58,82.6,82.57,82.6,30286.0,75.0894,75.1076,75.0804,75.1076,30286.0
2022-07-21 13:30:00,82.6,82.61,82.58,82.61,144183.0,75.1076,75.1167,75.0894,75.1167,144183.0
2022-07-21 13:40:00,82.6,82.61,82.6,82.61,34199.0,75.1076,75.1167,75.1076,75.1167,34199.0
2022-07-21 13:50:00,82.61,82.62,82.6,82.62,839083.0,75.1167,75.1258,75.1076,75.1258,839083.0
2022-07-21 14:00:00,82.62,82.63,82.61,82.63,158453.0,75.1258,75.1349,75.1167,75.1349,158453.0
2022-07-21 14:10:00,82.63,82.63,82.62,82.63,46200.0,75.1349,75.1349,75.1258,75.1349,46200.0
2022-07-21 14:20:00,82.63,82.64,82.62,82.64,55723.0,75.1349,75.144,75.1258,75.144,55723.0
2022-07-21 14:30:00,82.64,82.65,82.63,82.65,241128.0,75.144,75.1531,75.1349,75.1531,241128.0
2022-07-21 14:40:00,82.65,82.65,82.64,82.65,84812.0,75.1531,75.1531,75.144,75.1531,84812.0
2022-07-21 14:50:00,82.64,82.66,82.64,82.66,75454.0,75.144,75.1622,75.144,75.1622,75454.0
2022-07-21 15:00:00,82.66,82.67,82.64,82.65,76904.0,75.1622,75.1713,75.144,75.1531,76904.0
2022-07-21 15:10:00,82.65,82.67,82.64,82.67,396630.0,75.1531,75.1713,75.144,75.1713,396630.0
2022-07-21 15:20:00,82.67,82.67,82.66,82.66,161767.0,75.1713,75.1713,75.1622,75.1622,161767.0
2022-07-21 15:30:00,82.66,82.67,82.65,82.66,333783.0,75.1622,75.1713,75.1531,75.1622,333783.0
2022-07-21 15:40:00,82.66,82.66,82.65,82.66,93912.0,75.1622,75.1622,75.1531,75.1622,93912.0
2022-07-21 15:50:00,82.66,82.66,82.65,82.66,210986.0,75.1622,75.1622,75.1531,75.1622,210986.0
2022-07-22 09:30:00,82.82,82.85,82.81,82.84,204982.0,75.3077,75.335,75.2986,75.3259,204982.0
2022-07-22 09:40:00,82.84,82.95,82.83,82.95,1151891.0,75.3259,75.4259,75.3168,75.4259,1151891.0
2022-07-22 09:50:00,82.95,82.95,82.89,82.9,498839.0,75.4259,75.4259,75.3713,75.3804,498839.0
2022-07-22 10:00:00,82.89,82.9,82.86,82.87,171129.0,75.3713,75.3804,75.344,75.3531,171129.0
2022-07-22 10:10:00,82.88,82.9,82.85,82.85,142474.0,75.3622,75.3804,75.335,75.335,142474.0
2022-07-22 10:20:00,82.85,82.86,82.81,82.82,47431.0,75.335,75.344,75.2986,75.3077,47431.0
2022-07-22 10:30:00,82.81,82.84,82.8,82.84,59993.0,75.2986,75.3259,75.2895,75.3259,59993.0
2022-07-22 10:40:00,82.84,82.87,82.83,82.86,161097.0,75.3259,75.3531,75.3168,75.344,161097.0
2022-07-22 10:50:00,82.86,82.87,82.84,82.86,47987.0,75.344,75.3531,75.3259,75.344,47987.0
2022-07-22 11:00:00,82.86,82.88,82.86,82.88,57262.0,75.344,75.3622,75.344,75.3622,57262.0
2022-07-22 11:10:00,82.88,82.88,82.85,82.87,56660.0,75.3622,75.3622,75.335,75.3531,56660.0
2022-07-22 11:20:00,82.86,82.89,82.86,82.87,84392.0,75.344,75.3713,75.344,75.3531,84392.0
2022-07-22 11:30:00,82.88,82.89,82.87,82.88,58420.0,75.3622,75.3713,75.3531,75.3622,58420.0
2022-07-22 11:40:00,82.87,82.88,82.83,82.84,80352.0,75.3531,75.3622,75.3168,75.3259,80352.0
2022-07-22 11:50:00,82.84,82.84,82.83,82.84,32787.0,75.3259,75.3259,75.3168,75.3259,32787.0
2022-07-22 12:00:00,82.84,82.84,82.83,82.83,21803.0,75.3259,75.3259,75.3168,75.3168,21803.0
2022-07-22 12:10:00,82.83,82.85,82.83,82.85,219620.0,75.3168,75.335,75.3168,75.335,219620.0
2022-07-22 12:20:00,82.84,82.85,82.84,82.85,80794.0,75.3259,75.335,75.3259,75.335,80794.0
2022-07-22 12:30:00,82.84,82.85,82.84,82.85,60095.0,75.3259,75.335,75.3259,75.335,60095.0
2022-07-22 12:40:00,82.85,82.86,82.84,82.86,65120.0,75.335,75.344,75.3259,75.344,65120.0
2022-07-22 12:50:00,82.86,82.88,82.85,82.87,56207.0,75.344,75.3622,75.335,75.3531,56207.0
2022-07-22 13:00:00,82.88,82.89,82.87,82.87,44403.0,75.3622,75.3713,75.3531,75.3531,44403.0
2022-07-22 13:10:00,82.88,82.88,82.86,82.88,51303.0,75.3622,75.3622,75.344,75.3622,51303.0
2022-07-22 13:20:00,82.87,82.88,82.87,82.88,61266.0,75.3531,75.3622,75.3531,75.3622,61266.0
2022-07-22 13:30:00,82.88,82.88,82.87,82.88,45060.0,75.3622,75.3622,75.3531,75.3622,45060.0
2022-07-22 13:40:00,82.88,82.88,82.86,82.87,138245.0,75.3622,75.3622,75.344,75.3531,138245.0
2022-07-22 13:50:00,82.87,82.87,82.86,82.87,63257.0,75.3531,75.3531,75.344,75.3531,63257.0
2022-07-22 14:00:00,82.86,82.87,82.82,82.84,206149.0,75.344,75.3531,75.3077,75.3259,206149.0
2022-07-22 14:10:00,82.84,82.85,82.83,82.84,37801.0,75.3259,75.335,75.3168,75.3259,37801.0
2022-07-22 14:20:00,82.84,82.84,82.83,82.84,69905.0,75.3259,75.3259,75.3168,75.3259,69905.0
2022-07-22 14:30:00,82.83,82.84,82.83,82.84,23822.0,75.3168,75.3259,75.3168,75.3259,23822.0
2022-07-22 14:40:00,82.83,82.84,82.82,82.83,149447.0,75.3168,75.3259,75.3077,75.3168,149447.0
2022-07-22 14:50:00,82.83,82.85,82.83,82.84,75800.0,75.3168,75.335,75.3168,75.3259,75800.0
2022-07-22 15:00:00,82.84,82.85,82.84,82.85,72476.0,75.3259,75.335,75.3259,75.335,72476.0
2022-07-22 15:10:00,82.85,82.86,82.84,82.85,35821.0,75.335,75.344,75.3259,75.335,35821.0
2022-07-22 15:20:00,82.86,82.86,82.85,82.86,33435.0,75.344,75.344,75.335,75.344,33435.0
2022-07-22 15:30:00,82.85,82.86,82.85,82.86,83258.0,75.335,75.344,75.335,75.344,83258.0
2022-07-22 15:40:00,82.85,82.86,82.85,82.86,920292.0,75.335,75.344,75.335,75.344,920292.0
2022-07-22 15:50:00,82.86,82.86,82.84,82.86,163888.0,75.344,75.344,75.3259,75.344,163888.0
2022-07-25 09:30:00,82.79,82.81,82.78,82.81,178208.0,75.2804,75.2986,75.2713,75.2986,178208.0
2022-07-25 09:40:00,82.8,82.82,82.79,82.81,192156.0,75.2895,75.3077,75.2804,75.2986,192156.0
2022-07-25 09:50:00,82.81,82.82,82.8,82.81,46361.0,75.2986,75.3077,75.2895,75.2986,46361.0
2022-07-25 10:00:00,82.8,82.81,82.8,82.8,23154.0,75.2895,75.2986,75.2895,75.2895,23154.0
2022-07-25 10:10:00,82.8,82.8,82.79,82.8,106470.0,75.2895,75.2895,75.2804,75.2895,106470.0
2022-07-25 10:20:00,82.8,82.83,82.79,82.81,254385.0,75.2895,75.3168,75.2804,75.2986,254385.0
2022-07-25 10:30:00,82.81,82.83,82.8,82.82,49242.0,75.2986,75.3168,75.2895,75.3077,49242.0
2022-07-25 10:40:00,82.82,82.83,82.79,82.8,202932.0,75.3077,75.3168,75.2804,75.2895,202932.0
2022-07-25 10:50:00,82.8,82.81,82.78,82.79,45351.0,75.2895,75.2986,75.2713,75.2804,45351.0
2022-07-25 11:00:00,82.79,82.81,82.78,82.81,20393.0,75.2804,75.2986,75.2713,75.2986,20393.0
2022-07-25 11:10:00,82.81,82.82,82.8,82.81,22131.0,75.2986,75.3077,75.2895,75.2986,22131.0
2022-07-25 11:20:00,82.81,82.82,82.8,82.81,50897.0,75.2986,75.3077,75.2895,75.2986,50897.0
2022-07-25 11:30:00,82.81,82.82,82.8,82.81,24007.0,75.2986,75.3077,75.2895,75.2986,24007.0
2022-07-25 11:40:00,82.81,82.82,82.81,82.82,111790.0,75.2986,75.3077,75.2986,75.3077,111790.0
2022-07-25 11:50:00,82.82,82.83,82.81,82.82,26454.0,75.3077,75.3168,75.2986,75.3077,26454.0
2022-07-25 12:00:00,82.83,82.83,82.82,82.83,85391.0,75.3168,75.3168,75.3077,75.3168,85391.0
2022-07-25 12:10:00,82.83,82.83,82.82,82.83,273603.0,75.3168,75.3168,75.3077,75.3168,273603.0
2022-07-25 12:20:00,82.82,82.83,82.82,82.83,15310.0,75.3077,75.3168,75.3077,75.3168,15310.0
2022-07-25 12:30:00,82.83,82.83,82.81,82.81,115281.0,75.3168,75.3168,75.2986,75.2986,115281.0
2022-07-25 12:40:00,82.81,82.82,82.8,82.81,172063.0,75.2986,75.3077,75.2895,75.2986,172063.0
2022-07-25 12:50:00,82.8,82.81,82.79,82.8,207888.0,75.2895,75.2986,75.2804,75.2895,207888.0
2022-07-25 13:00:00,82.8,82.82,82.79,82.8,157398.0,75.2895,75.3077,75.2804,75.2895,157398.0
2022-07-25 13:10:00,82.8,82.81,82.8,82.8,27097.0,75.2895,75.2986,75.2895,75.2895,27097.0
2022-07-25 13:20:00,82.81,82.81,82.8,82.81,110508.0,75.2986,75.2986,75.2895,75.2986,110508.0
2022-07-25 13:30:00,82.81,82.81,82.79,82.8,34530.0,75.2986,75.2986,75.2804,75.2895,34530.0
2022-07-25 13:40:00,82.8,82.8,82.79,82.79,30349.0,75.2895,75.2895,75.2804,75.2804,30349.0
2022-07-25 13:50:00,82.79,82.8,82.78,82.79,61475.0,75.2804,75.2895,75.2713,75.2804,61475.0
2022-07-25 14:00:00,82.79,82.8,82.77,82.79,1830382.0,75.2804,75.2895,75.2622,75.2804,1830382.0
2022-07-25 14:10:00,82.78,82.79,82.78,82.78,667228.0,75.2713,75.2804,75.2713,75.2713,667228.0
2022-07-25 14:20:00,82.79,82.79,82.77,82.78,2203739.0,75.2804,75.2804,75.2622,75.2713,2203739.0
2022-07-25 14:30:00,82.79,82.79,82.77,82.78,873583.0,75.2804,75.2804,75.2622,75.2713,873583.0
2022-07-25 14:40:00,82.78,82.78,82.77,82.77,1000023.0,75.2713,75.2713,75.2622,75.2622,1000023.0
2022-07-25 14:50:00,82.78,82.78,82.77,82.78,209707.0,75.2713,75.2713,75.2622,75.2713,209707.0
2022-07-25 15:00:00,82.78,82.79,82.77,82.79,872894.0,75.2713,75.2804,75.2622,75.2804,872894.0
2022-07-25 15:10:00,82.79,82.79,82.77,82.78,144785.0,75.2804,75.2804,75.2622,75.2713,144785.0
2022-07-25 15:20:00,82.78,82.79,82.77,82.79,56492.0,75.2713,75.2804,75.2622,75.2804,56492.0
2022-07-25 15:30:00,82.79,82.79,82.78,82.79,43335.0,75.2804,75.2804,75.2713,75.2804,43335.0
2022-07-25 15:40:00,82.79,82.8,82.78,82.79,156655.0,75.2804,75.2895,75.2713,75.2804,156655.0
2022-07-25 15:50:00,82.79,82.8,82.79,82.8,259423.0,75.2804,75.2895,75.2804,75.2895,259423.0
2022-07-26 09:30:00,82.87,82.88,82.86,82.88,93526.0,75.3531,75.3622,75.344,75.3622,93526.0
2022-07-26 09:40:00,82.87,82.88,82.86,82.87,45699.0,75.3531,75.3622,75.344,75.3531,45699.0
2022-07-26 09:50:00,82.86,82.86,82.84,82.86,46581.0,75.344,75.344,75.3259,75.344,46581.0
2022-07-26 10:00:00,82.86,82.87,82.84,82.85,118140.0,75.344,75.3531,75.3259,75.335,118140.0
2022-07-26 10:10:00,82.84,82.85,82.84,82.84,32830.0,75.3259,75.335,75.3259,75.3259,32830.0
2022-07-26 10:20:00,82.84,82.85,82.84,82.85,58239.0,75.3259,75.335,75.3259,75.335,58239.0
2022-07-26 10:30:00,82.84,82.85,82.84,82.85,71409.0,75.3259,75.335,75.3259,75.335,71409.0
2022-07-26 10:40:00,82.85,82.85,82.82,82.83,108758.0,75.335,75.335,75.3077,75.3168,108758.0
2022-07-26 10:50:00,82.83,82.84,82.82,82.84,22772.0,75.3168,75.3259,75.3077,75.3259,22772.0
2022-07-26 11:00:00,82.84,82.85,82.83,82.84,43286.0,75.3259,75.335,75.3168,75.3259,43286.0
2022-07-26 11:10:00,82.84,82.85,82.83,82.84,117733.0,75.3259,75.335,75.3168,75.3259,117733.0
2022-07-26 11:20:00,82.84,82.84,82.82,82.83,95022.0,75.3259,75.3259,75.3077,75.3168,95022.0
2022-07-26 11:30:00,82.83,82.83,82.82,82.82,101070.0,75.3168,75.3168,75.3077,75.3077,101070.0
2022-07-26 11:40:00,82.83,82.83,82.8,82.81,19257.0,75.3168,75.3168,75.2895,75.2986,19257.0
2022-07-26 11:50:00,82.81,82.82,82.8,82.81,166688.0,75.2986,75.3077,75.2895,75.2986,166688.0
2022-07-26 12:00:00,82.81,82.81,82.79,82.79,129523.0,75.2986,75.2986,75.2804,75.2804,129523.0
2022-07-26 12:10:00,82.8,82.81,82.79,82.81,411161.0,75.2895,75.2986,75.2804,75.2986,411161.0
2022-07-26 12:20:00,82.81,82.81,82.79,82.79,100963.0,75.2986,75.2986,75.2804,75.2804,100963.0
2022-07-26 12:30:00,82.79,82.8,82.78,82.79,68068.0,75.2804,75.2895,75.2713,75.2804,68068.0
2022-07-26 12:40:00,82.79,82.79,82.78,82.79,26216.0,75.2804,75.2804,75.2713,75.2804,26216.0
2022-07-26 12:50:00,82.79,82.79,82.78,82.79,26312.0,75.2804,75.2804,75.2713,75.2804,26312.0
2022-07-26 13:00:00,82.79,82.8,82.77,82.78,51628.0,75.2804,75.2895,75.2622,75.2713,51628.0
2022-07-26 13:10:00,82.78,82.79,82.77,82.79,31321.0,75.2713,75.2804,75.2622,75.2804,31321.0
2022-07-26 13:20:00,82.79,82.79,82.77,82.78,23416.0,75.2804,75.2804,75.2622,75.2713,23416.0
2022-07-26 13:30:00,82.78,82.78,82.77,82.77,25400.0,75.2713,75.2713,75.2622,75.2622,25400.0
2022-07-26 13:40:00,82.78,82.78,82.76,82.77,32157.0,75.2713,75.2713,75.2531,75.2622,32157.0
2022-07-26 13:50:00,82.77,82.77,82.76,82.77,14269.0,75.2622,75.2622,75.2531,75.2622,14269.0
2022-07-26 14:00:00,82.77,82.77,82.76,82.77,71690.0,75.2622,75.2622,75.2531,75.2622,71690.0
2022-07-26 14:10:00,82.77,82.78,82.76,82.78,64625.0,75.2622,75.2713,75.2531,75.2713,64625.0
2022-07-26 14:20:00,82.78,82.78,82.77,82.78,16199.0,75.2713,75.2713,75.2622,75.2713,16199.0
2022-07-26 14:30:00,82.78,82.78,82.77,82.78,21117.0,75.2713,75.2713,75.2622,75.2713,21117.0
2022-07-26 14:40:00,82.78,82.78,82.77,82.78,20966.0,75.2713,75.2713,75.2622,75.2713,20966.0
2022-07-26 14:50:00,82.78,82.78,82.77,82.78,33614.0,75.2713,75.2713,75.2622,75.2713,33614.0
2022-07-26 15:00:00,82.78,82.78,82.77,82.77,26291.0,75.2713,75.2713,75.2622,75.2622,26291.0
2022-07-26 15:10:00,82.77,82.77,82.75,82.76,37211.0,75.2622,75.2622,75.244,75.2531,37211.0
2022-07-26 15:20:00,82.76,82.76,82.75,82.76,50775.0,75.2531,75.2531,75.244,75.2531,50775.0
2022-07-26 15:30:00,82.76,82.76,82.75,82.76,63563.0,75.2531,75.2531,75.244,75.2531,63563.0
2022-07-26 15:40:00,82.76,82.76,82.75,82.76,65696.0,75.2531,75.2531,75.244,75.2531,65696.0
2022-07-26 15:50:00,82.76,82.76,82.75,82.76,80732.0,75.2531,75.2531,75.244,75.2531,80732.0
2022-07-27 09:30:00,82.77,82.79,82.76,82.79,115741.0,75.2622,75.2804,75.2531,75.2804,115741.0
2022-07-27 09:40:00,82.79,82.79,82.77,82.77,56232.0,75.2804,75.2804,75.2622,75.2622,56232.0
2022-07-27 09:50:00,82.77,82.78,82.76,82.77,39280.0,75.2622,75.2713,75.2531,75.2622,39280.0
2022-07-27 10:00:00,82.76,82.78,82.76,82.78,87393.0,75.2531,75.2713,75.2531,75.2713,87393.0
2022-07-27 10:10:00,82.78,82.8,82.77,82.79,105656.0,75.2713,75.2895,75.2622,75.2804,105656.0
2022-07-27 10:20:00,82.79,82.79,82.78,82.79,419078.0,75.2804,75.2804,75.2713,75.2804,419078.0
2022-07-27 10:30:00,82.79,82.79,82.77,82.79,53668.0,75.2804,75.2804,75.2622,75.2804,53668.0
2022-07-27 10:40:00,82.79,82.79,82.78,82.78,32979.0,75.2804,75.2804,75.2713,75.2713,32979.0
2022-07-27 10:50:00,82.79,82.79,82.78,82.79,33384.0,75.2804,75.2804,75.2713,75.2804,33384.0
2022-07-27 11:00:00,82.79,82.79,82.78,82.79,32668.0,75.2804,75.2804,75.2713,75.2804,32668.0
2022-07-27 11:10:00,82.79,82.79,82.78,82.79,24319.0,75.2804,75.2804,75.2713,75.2804,24319.0
2022-07-27 11:20:00,82.79,82.79,82.76,82.77,60295.0,75.2804,75.2804,75.2531,75.2622,60295.0
2022-07-27 11:30:00,82.77,82.78,82.75,82.76,120506.0,75.2622,75.2713,75.244,75.2531,120506.0
2022-07-27 11:40:00,82.75,82.76,82.74,82.74,16826.0,75.244,75.2531,75.2349,75.2349,16826.0
2022-07-27 11:50:00,82.74,82.75,82.73,82.74,35035.0,75.2349,75.244,75.2258,75.2349,35035.0
2022-07-27 12:00:00,82.74,82.76,82.74,82.76,25879.0,75.2349,75.2531,75.2349,75.2531,25879.0
2022-07-27 12:10:00,82.75,82.75,82.74,82.74,22085.0,75.244,75.244,75.2349,75.2349,22085.0
2022-07-27 12:20:00,82.75,82.75,82.74,82.75,7304.0,75.244,75.244,75.2349,75.244,7304.0
2022-07-27 12:30:00,82.74,82.76,82.74,82.76,94828.0,75.2349,75.2531,75.2349,75.2531,94828.0
2022-07-27 12:40:00,82.76,82.77,82.75,82.76,13883.0,75.2531,75.2622,75.244,75.2531,13883.0
2022-07-27 12:50:00,82.76,82.76,82.75,82.75,26241.0,75.2531,75.2531,75.244,75.244,26241.0
2022-07-27 13:00:00,82.76,82.77,82.75,82.77,37346.0,75.2531,75.2622,75.244,75.2622,37346.0
2022-07-27 13:10:00,82.77,82.78,82.76,82.78,56134.0,75.2622,75.2713,75.2531,75.2713,56134.0
2022-07-27 13:20:00,82.78,82.78,82.77,82.78,96599.0,75.2713,75.2713,75.2622,75.2713,96599.0
2022-07-27 13:30:00,82.77,82.77,82.75,82.75,159809.0,75.2622,75.2622,75.244,75.244,159809.0
2022-07-27 13:40:00,82.75,82.78,82.75,82.78,71843.0,75.244,75.2713,75.244,75.2713,71843.0
2022-07-27 13:50:00,82.78,82.79,82.77,82.79,79498.0,75.2713,75.2804,75.2622,75.2804,79498.0
2022-07-27 14:00:00,82.78,82.79,82.75,82.76,205228.0,75.2713,75.2804,75.244,75.2531,205228.0
2022-07-27 14:10:00,82.76,82.78,82.76,82.77,139418.0,75.2531,75.2713,75.2531,75.2622,139418.0
2022-07-27 14:20:00,82.78,82.8,82.77,82.8,64838.0,75.2713,75.2895,75.2622,75.2895,64838.0
2022-07-27 14:30:00,82.8,82.83,82.73,82.81,1818063.0,75.2895,75.3168,75.2258,75.2986,1818063.0
2022-07-27 14:40:00,82.81,82.9,82.81,82.88,377251.0,75.2986,75.3804,75.2986,75.3622,377251.0
2022-07-27 14:50:00,82.88,82.91,82.84,82.91,317630.0,75.3622,75.3895,75.3259,75.3895,317630.0
2022-07-27 15:00:00,82.9,82.91,82.86,82.88,121212.0,75.3804,75.3895,75.344,75.3622,121212.0
2022-07-27 15:10:00,82.88,82.91,82.86,82.89,198290.0,75.3622,75.3895,75.344,75.3713,198290.0
2022-07-27 15:20:00,82.9,82.91,82.88,82.88,57253.0,75.3804,75.3895,75.3622,75.3622,57253.0
2022-07-27 15:30:00,82.88,82.89,82.86,82.88,123130.0,75.3622,75.3713,75.344,75.3622,123130.0
2022-07-27 15:40:00,82.88,82.89,82.87,82.89,331074.0,75.3622,75.3713,75.3531,75.3713,331074.0
2022-07-27 15:50:00,82.89,82.89,82.87,82.88,519796.0,75.3713,75.3713,75.3531,75.3622,519796.0
2022-07-28 09:30:00,83.08,83.1,83.06,83.06,373691.0,75.5441,75.5623,75.5259,75.5259,373691.0
2022-07-28 09:40:00,83.06,83.07,83.04,83.05,150848.0,75.5259,75.535,75.5077,75.5168,150848.0
2022-07-28 09:50:00,83.05,83.08,83.03,83.08,228528.0,75.5168,75.5441,75.4986,75.5441,228528.0
2022-07-28 10:00:00,83.08,83.09,83.05,83.06,64395.0,75.5441,75.5532,75.5168,75.5259,64395.0
2022-07-28 10:10:00,83.06,83.07,83.04,83.06,36107.0,75.5259,75.535,75.5077,75.5259,36107.0
2022-07-28 10:20:00,83.06,83.07,83.05,83.06,28761.0,75.5259,75.535,75.5168,75.5259,28761.0
2022-07-28 10:30:00,83.06,83.07,83.03,83.04,48108.0,75.5259,75.535,75.4986,75.5077,48108.0
2022-07-28 10:40:00,83.04,83.04,83.02,83.04,234531.0,75.5077,75.5077,75.4895,75.5077,234531.0
2022-07-28 10:50:00,83.03,83.05,83.03,83.05,42070.0,75.4986,75.5168,75.4986,75.5168,42070.0
2022-07-28 11:00:00,83.05,83.05,83.03,83.04,58187.0,75.5168,75.5168,75.4986,75.5077,58187.0
2022-07-28 11:10:00,83.05,83.05,83.03,83.04,31183.0,75.5168,75.5168,75.4986,75.5077,31183.0
2022-07-28 11:20:00,83.04,83.06,83.04,83.05,151983.0,75.5077,75.5259,75.5077,75.5168,151983.0
2022-07-28 11:30:00,83.05,83.06,83.04,83.05,125995.0,75.5168,75.5259,75.5077,75.5168,125995.0
2022-07-28 11:40:00,83.05,83.05,83.03,83.04,140824.0,75.5168,75.5168,75.4986,75.5077,140824.0
2022-07-28 11:50:00,83.03,83.04,83.02,83.02,50799.0,75.4986,75.5077,75.4895,75.4895,50799.0
2022-07-28 12:00:00,83.02,83.03,83.01,83.02,79803.0,75.4895,75.4986,75.4804,75.4895,79803.0
2022-07-28 12:10:00,83.01,83.02,83.01,83.02,44017.0,75.4804,75.4895,75.4804,75.4895,44017.0
2022-07-28 12:20:00,83.01,83.02,83.01,83.02,53362.0,75.4804,75.4895,75.4804,75.4895,53362.0
2022-07-28 12:30:00,83.01,83.03,83.01,83.03,75792.0,75.4804,75.4986,75.4804,75.4986,75792.0
2022-07-28 12:40:00,83.02,83.03,83.01,83.02,46200.0,75.4895,75.4986,75.4804,75.4895,46200.0
2022-07-28 12:50:00,83.01,83.02,83.01,83.02,41206.0,75.4804,75.4895,75.4804,75.4895,41206.0
2022-07-28 13:00:00,83.02,83.03,83.01,83.02,74519.0,75.4895,75.4986,75.4804,75.4895,74519.0
2022-07-28 13:10:00,83.03,83.03,83.02,83.03,25485.0,75.4986,75.4986,75.4895,75.4986,25485.0
2022-07-28 13:20:00,83.03,83.04,83.02,83.04,56072.0,75.4986,75.5077,75.4895,75.5077,56072.0
2022-07-28 13:30:00,83.04,83.05,83.03,83.03,42382.0,75.5077,75.5168,75.4986,75.4986,42382.0
2022-07-28 13:40:00,83.03,83.05,83.03,83.03,337241.0,75.4986,75.5168,75.4986,75.4986,337241.0
2022-07-28 13:50:00,83.03,83.04,83.02,83.03,40376.0,75.4986,75.5077,75.4895,75.4986,40376.0
2022-07-28 14:00:00,83.03,83.03,83.02,83.03,34759.0,75.4986,75.4986,75.4895,75.4986,34759.0
2022-07-28 14:10:00,83.03,83.04,83.02,83.04,110441.0,75.4986,75.5077,75.4895,75.5077,110441.0
2022-07-28 14:20:00,83.04,83.04,83.03,83.03,30979.0,75.5077,75.5077,75.4986,75.4986,30979.0
2022-07-28 14:30:00,83.04,83.04,83.03,83.04,66878.0,75.5077,75.5077,75.4986,75.5077,66878.0
2022-07-28 14:40:00,83.04,83.05,83.03,83.04,45813.0,75.5077,75.5168,75.4986,75.5077,45813.0
2022-07-28 14:50:00,83.04,83.06,83.03,83.05,41834.0,75.5077,75.5259,75.4986,75.5168,41834.0
2022-07-28 15:00:00,83.06,83.06,83.05,83.06,84131.0,75.5259,75.5259,75.5168,75.5259,84131.0
2022-07-28 15:10:00,83.06,83.06,83.05,83.06,177196.0,75.5259,75.5259,75.5168,75.5259,177196.0
2022-07-28 15:20:00,83.06,83.07,83.05,83.06,55758.0,75.5259,75.535,75.5168,75.5259,55758.0
2022-07-28 15:30:00,83.06,83.08,83.06,83.06,161392.0,75.5259,75.5441,75.5259,75.5259,161392.0
2022-07-28 15:40:00,83.06,83.07,83.04,83.04,67121.0,75.5259,75.535,75.5077,75.5077,67121.0
2022-07-28 15:50:00,83.05,83.06,83.04,83.06,327416.0,75.5168,75.5259,75.5077,75.5259,327416.0
2022-07-29 09:30:00,83.0,83.0,82.98,82.98,158111.0,75.4713,75.4713,75.4532,75.4532,158111.0
2022-07-29 09:40:00,82.99,83.02,82.98,83.0,264749.0,75.4623,75.4895,75.4532,75.4713,264749.0
2022-07-29 09:50:00,83.01,83.02,83.0,83.01,33692.0,75.4804,75.4895,75.4713,75.4804,33692.0
2022-07-29 10:00:00,83.02,83.04,82.99,83.02,154389.0,75.4895,75.5077,75.4623,75.4895,154389.0
2022-07-29 10:10:00,83.02,83.03,83.01,83.02,111971.0,75.4895,75.4986,75.4804,75.4895,111971.0
2022-07-29 10:20:00,83.02,83.03,83.0,83.02,58782.0,75.4895,75.4986,75.4713,75.4895,58782.0
2022-07-29 10:30:00,83.02,83.02,83.0,83.0,75843.0,75.4895,75.4895,75.4713,75.4713,75843.0
2022-07-29 10:40:00,83.01,83.02,83.0,83.02,66860.0,75.4804,75.4895,75.4713,75.4895,66860.0
2022-07-29 10:50:00,83.02,83.03,83.01,83.02,37130.0,75.4895,75.4986,75.4804,75.4895,37130.0
2022-07-29 11:00:00,83.02,83.04,83.01,83.04,113118.0,75.4895,75.5077,75.4804,75.5077,113118.0
2022-07-29 11:10:00,83.04,83.06,83.03,83.06,37362.0,75.5077,75.5259,75.4986,75.5259,37362.0
2022-07-29 11:20:00,83.06,83.06,83.04,83.06,58277.0,75.5259,75.5259,75.5077,75.5259,58277.0
2022-07-29 11:30:00,83.06,83.07,83.05,83.06,107791.0,75.5259,75.535,75.5168,75.5259,107791.0
2022-07-29 11:40:00,83.07,83.07,83.05,83.06,52838.0,75.535,75.535,75.5168,75.5259,52838.0
2022-07-29 11:50:00,83.06,83.07,83.05,83.07,224281.0,75.5259,75.535,75.5168,75.535,224281.0
2022-07-29 12:00:00,83.06,83.08,83.06,83.08,23506.0,75.5259,75.5441,75.5259,75.5441,23506.0
2022-07-29 12:10:00,83.08,83.09,83.07,83.09,24192.0,75.5441,75.5532,75.535,75.5532,24192.0
2022-07-29 12:20:00,83.09,83.09,83.07,83.08,39716.0,75.5532,75.5532,75.535,75.5441,39716.0
2022-07-29 12:30:00,83.08,83.08,83.06,83.07,287273.0,75.5441,75.5441,75.5259,75.535,287273.0
2022-07-29 12:40:00,83.07,83.07,83.06,83.06,679199.0,75.535,75.535,75.5259,75.5259,679199.0
2022-07-29 12:50:00,83.06,83.07,83.06,83.06,21588.0,75.5259,75.535,75.5259,75.5259,21588.0
2022-07-29 13:00:00,83.07,83.07,83.05,83.06,52693.0,75.535,75.535,75.5168,75.5259,52693.0
2022-07-29 13:10:00,83.06,83.07,83.05,83.05,35158.0,75.5259,75.535,75.5168,75.5168,35158.0
2022-07-29 13:20:00,83.05,83.06,83.05,83.05,43056.0,75.5168,75.5259,75.5168,75.5168,43056.0
2022-07-29 13:30:00,83.06,83.07,83.05,83.06,74073.0,75.5259,75.535,75.5168,75.5259,74073.0
2022-07-29 13:40:00,83.06,83.07,83.05,83.06,94831.0,75.5259,75.535,75.5168,75.5259,94831.0
2022-07-29 13:50:00,83.06,83.06,83.05,83.06,350742.0,75.5259,75.5259,75.5168,75.5259,350742.0
2022-07-29 14:00:00,83.05,83.06,83.04,83.05,30434.0,75.5168,75.5259,75.5077,75.5168,30434.0
2022-07-29 14:10:00,83.05,83.06,83.05,83.06,68230.0,75.5168,75.5259,75.5168,75.5259,68230.0
2022-07-29 14:20:00,83.05,83.06,83.05,83.06,43165.0,75.5168,75.5259,75.5168,75.5259,43165.0
2022-07-29 14:30:00,83.06,83.06,83.05,83.06,42180.0,75.5259,75.5259,75.5168,75.5259,42180.0
2022-07-29 14:40:00,83.06,83.06,83.05,83.06,33158.0,75.5259,75.5259,75.5168,75.5259,33158.0
2022-07-29 14:50:00,83.06,83.06,83.04,83.04,79656.0,75.5259,75.5259,75.5077,75.5077,79656.0
2022-07-29 15:00:00,83.05,83.05,83.04,83.04,41501.0,75.5168,75.5168,75.5077,75.5077,41501.0
2022-07-29 15:10:00,83.05,83.05,83.03,83.04,107162.0,75.5168,75.5168,75.4986,75.5077,107162.0
2022-07-29 15:20:00,83.03,83.04,83.03,83.04,59638.0,75.4986,75.5077,75.4986,75.5077,59638.0
2022-07-29 15:30:00,83.04,83.04,83.02,83.02,291090.0,75.5077,75.5077,75.4895,75.4895,291090.0
2022-07-29 15:40:00,83.03,83.03,83.01,83.01,256822.0,75.4986,75.4986,75.4804,75.4804,256822.0
2022-07-29 15:50:00,83.02,83.05,83.01,83.05,447821.0,75.4895,75.5168,75.4804,75.5168,447821.0
2022-08-01 09:30:00,82.96,82.96,82.93,82.96,440759.0,75.5152,75.5152,75.4879,75.5152,440759.0
2022-08-01 09:40:00,82.95,82.97,82.95,82.97,102246.0,75.5061,75.5243,75.5061,75.5243,102246.0
2022-08-01 09:50:00,82.97,82.97,82.95,82.95,78977.0,75.5243,75.5243,75.5061,75.5061,78977.0
2022-08-01 10:00:00,82.95,82.97,82.9,82.95,277164.0,75.5061,75.5243,75.4606,75.5061,277164.0
2022-08-01 10:10:00,82.95,82.98,82.94,82.98,79423.0,75.5061,75.5334,75.497,75.5334,79423.0
2022-08-01 10:20:00,82.98,82.98,82.96,82.98,45121.0,75.5334,75.5334,75.5152,75.5334,45121.0
2022-08-01 10:30:00,82.98,82.98,82.96,82.98,98787.0,75.5334,75.5334,75.5152,75.5334,98787.0
2022-08-01 10:40:00,82.98,82.98,82.96,82.98,682564.0,75.5334,75.5334,75.5152,75.5334,682564.0
2022-08-01 10:50:00,82.97,82.98,82.94,82.95,183578.0,75.5243,75.5334,75.497,75.5061,183578.0
2022-08-01 11:00:00,82.95,82.96,82.94,82.95,192913.0,75.5061,75.5152,75.497,75.5061,192913.0
2022-08-01 11:10:00,82.95,82.98,82.95,82.97,45342.0,75.5061,75.5334,75.5061,75.5243,45342.0
2022-08-01 11:20:00,82.96,82.97,82.96,82.97,155561.0,75.5152,75.5243,75.5152,75.5243,155561.0
2022-08-01 11:30:00,82.97,82.97,82.96,82.97,452570.0,75.5243,75.5243,75.5152,75.5243,452570.0
2022-08-01 11:40:00,82.97,82.97,82.95,82.95,106527.0,75.5243,75.5243,75.5061,75.5061,106527.0
2022-08-01 11:50:00,82.95,82.96,82.95,82.95,73125.0,75.5061,75.5152,75.5061,75.5061,73125.0
2022-08-01 12:00:00,82.95,82.96,82.95,82.95,41222.0,75.5061,75.5152,75.5061,75.5061,41222.0
2022-08-01 12:10:00,82.95,82.96,82.94,82.95,236210.0,75.5061,75.5152,75.497,75.5061,236210.0
2022-08-01 12:20:00,82.95,82.96,82.95,82.95,131911.0,75.5061,75.5152,75.5061,75.5061,131911.0
2022-08-01 12:30:00,82.95,82.96,82.94,82.95,89972.0,75.5061,75.5152,75.497,75.5061,89972.0
2022-08-01 12:40:00,82.95,82.96,82.94,82.95,45847.0,75.5061,75.5152,75.497,75.5061,45847.0
2022-08-01 12:50:00,82.95,82.96,82.95,82.95,45436.0,75.5061,75.5152,75.5061,75.5061,45436.0
2022-08-01 13:00:00,82.96,82.96,82.95,82.96,65894.0,75.5152,75.5152,75.5061,75.5152,65894.0
2022-08-01 13:10:00,82.96,82.96,82.95,82.95,35427.0,75.5152,75.5152,75.5061,75.5061,35427.0
2022-08-01 13:20:00,82.95,82.96,82.94,82.95,356293.0,75.5061,75.5152,75.497,75.5061,356293.0
2022-08-01 13:30:00,82.95,82.95,82.94,82.95,48545.0,75.5061,75.5061,75.497,75.5061,48545.0
2022-08-01 13:40:00,82.94,82.95,82.94,82.94,112732.0,75.497,75.5061,75.497,75.497,112732.0
2022-08-01 13:50:00,82.95,82.95,82.94,82.95,64598.0,75.5061,75.5061,75.497,75.5061,64598.0
2022-08-01 14:00:00,82.95,82.95,82.94,82.95,101051.0,75.5061,75.5061,75.497,75.5061,101051.0
2022-08-01 14:10:00,82.94,82.95,82.93,82.94,83709.0,75.497,75.5061,75.4879,75.497,83709.0
2022-08-01 14:20:00,82.94,82.94,82.93,82.94,180273.0,75.497,75.497,75.4879,75.497,180273.0
2022-08-01 14:30:00,82.94,82.94,82.93,82.94,80112.0,75.497,75.497,75.4879,75.497,80112.0
2022-08-01 14:40:00,82.94,82.94,82.93,82.94,78758.0,75.497,75.497,75.4879,75.497,78758.0
2022-08-01 14:50:00,82.94,82.94,82.93,82.94,177106.0,75.497,75.497,75.4879,75.497,177106.0
2022-08-01 15:00:00,82.94,82.94,82.93,82.94,55354.0,75.497,75.497,75.4879,75.497,55354.0
2022-08-01 15:10:00,82.94,82.95,82.93,82.95,110235.0,75.497,75.5061,75.4879,75.5061,110235.0
2022-08-01 15:20:00,82.95,82.96,82.94,82.95,208573.0,75.5061,75.5152,75.497,75.5061,208573.0
2022-08-01 15:30:00,82.95,82.96,82.95,82.95,70617.0,75.5061,75.5152,75.5061,75.5061,70617.0
2022-08-01 15:40:00,82.95,82.96,82.95,82.96,147744.0,75.5061,75.5152,75.5061,75.5152,147744.0
2022-08-01 15:50:00,82.96,82.97,82.95,82.96,182517.0,75.5152,75.5243,75.5061,75.5152,182517.0
2022-08-02 09:30:00,82.95,82.97,82.94,82.96,291458.0,75.5061,75.5243,75.497,75.5152,291458.0
2022-08-02 09:40:00,82.95,82.96,82.88,82.89,147378.0,75.5061,75.5152,75.4424,75.4515,147378.0
2022-08-02 09:50:00,82.9,82.9,82.86,82.88,91672.0,75.4606,75.4606,75.4242,75.4424,91672.0
2022-08-02 10:00:00,82.89,82.9,82.83,82.84,78379.0,75.4515,75.4606,75.3969,75.406,78379.0
2022-08-02 10:10:00,82.84,82.88,82.84,82.86,46325.0,75.406,75.4424,75.406,75.4242,46325.0
2022-08-02 10:20:00,82.86,82.86,82.84,82.85,35678.0,75.4242,75.4242,75.406,75.4151,35678.0
2022-08-02 10:30:00,82.85,82.86,82.84,82.84,92935.0,75.4151,75.4242,75.406,75.406,92935.0
2022-08-02 10:40:00,82.84,82.85,82.82,82.84,46088.0,75.406,75.4151,75.3878,75.406,46088.0
2022-08-02 10:50:00,82.83,82.84,82.81,82.82,77089.0,75.3969,75.406,75.3787,75.3878,77089.0
2022-08-02 11:00:00,82.82,82.84,82.81,82.84,361218.0,75.3878,75.406,75.3787,75.406,361218.0
2022-08-02 11:10:00,82.84,82.85,82.81,82.84,244809.0,75.406,75.4151,75.3787,75.406,244809.0
2022-08-02 11:20:00,82.84,82.85,82.83,82.83,151856.0,75.406,75.4151,75.3969,75.3969,151856.0
2022-08-02 11:30:00,82.83,82.84,82.82,82.83,299144.0,75.3969,75.406,75.3878,75.3969,299144.0
2022-08-02 11:40:00,82.83,82.83,82.81,82.81,30723.0,75.3969,75.3969,75.3787,75.3787,30723.0
2022-08-02 11:50:00,82.81,82.82,82.79,82.81,73652.0,75.3787,75.3878,75.3605,75.3787,73652.0
2022-08-02 12:00:00,82.8,82.81,82.79,82.79,51618.0,75.3696,75.3787,75.3605,75.3605,51618.0
2022-08-02 12:10:00,82.79,82.8,82.78,82.8,97598.0,75.3605,75.3696,75.3514,75.3696,97598.0
2022-08-02 12:20:00,82.8,82.81,82.79,82.81,252881.0,75.3696,75.3787,75.3605,75.3787,252881.0
2022-08-02 12:30:00,82.8,82.81,82.78,82.79,48200.0,75.3696,75.3787,75.3514,75.3605,48200.0
2022-08-02 12:40:00,82.79,82.79,82.78,82.78,14884.0,75.3605,75.3605,75.3514,75.3514,14884.0
2022-08-02 12:50:00,82.78,82.79,82.77,82.78,18380.0,75.3514,75.3605,75.3423,75.3514,18380.0
2022-08-02 13:00:00,82.78,82.79,82.76,82.77,17245.0,75.3514,75.3605,75.3332,75.3423,17245.0
2022-08-02 13:10:00,82.76,82.77,82.75,82.75,23723.0,75.3332,75.3423,75.3241,75.3241,23723.0
2022-08-02 13:20:00,82.75,82.76,82.73,82.73,43831.0,75.3241,75.3332,75.3059,75.3059,43831.0
2022-08-02 13:30:00,82.74,82.75,82.72,82.72,57338.0,75.315,75.3241,75.2968,75.2968,57338.0
2022-08-02 13:40:00,82.72,82.72,82.69,82.71,561188.0,75.2968,75.2968,75.2694,75.2877,561188.0
2022-08-02 13:50:00,82.71,82.74,82.71,82.72,407931.0,75.2877,75.315,75.2877,75.2968,407931.0
2022-08-02 14:00:00,82.73,82.73,82.7,82.7,325364.0,75.3059,75.3059,75.2785,75.2785,325364.0
2022-08-02 14:10:00,82.7,82.71,82.67,82.67,425270.0,75.2785,75.2877,75.2512,75.2512,425270.0
2022-08-02 14:20:00,82.67,82.69,82.67,82.69,666657.0,75.2512,75.2694,75.2512,75.2694,666657.0
2022-08-02 14:30:00,82.69,82.7,82.68,82.68,513967.0,75.2694,75.2785,75.2603,75.2603,513967.0
2022-08-02 14:40:00,82.69,82.69,82.67,82.68,449347.0,75.2694,75.2694,75.2512,75.2603,449347.0
2022-08-02 14:50:00,82.67,82.69,82.67,82.69,723524.0,75.2512,75.2694,75.2512,75.2694,723524.0
2022-08-02 15:00:00,82.69,82.7,82.67,82.69,446475.0,75.2694,75.2785,75.2512,75.2694,446475.0
2022-08-02 15:10:00,82.68,82.7,82.67,82.69,530600.0,75.2603,75.2785,75.2512,75.2694,530600.0
2022-08-02 15:20:00,82.7,82.71,82.69,82.69,424605.0,75.2785,75.2877,75.2694,75.2694,424605.0
2022-08-02 15:30:00,82.69,82.7,82.68,82.68,545232.0,75.2694,75.2785,75.2603,75.2603,545232.0
2022-08-02 15:40:00,82.69,82.69,82.67,82.67,622733.0,75.2694,75.2694,75.2512,75.2512,622733.0
2022-08-02 15:50:00,82.67,82.69,82.67,82.69,500559.0,75.2512,75.2694,75.2512,75.2694,500559.0
2022-08-03 09:30:00,82.65,82.66,82.64,82.66,120366.0,75.233,75.2421,75.2239,75.2421,120366.0
2022-08-03 09:40:00,82.66,82.66,82.64,82.65,61117.0,75.2421,75.2421,75.2239,75.233,61117.0
2022-08-03 09:50:00,82.65,82.68,82.64,82.67,79587.0,75.233,75.2603,75.2239,75.2512,79587.0
2022-08-03 10:00:00,82.67,82.68,82.57,82.57,370847.0,75.2512,75.2603,75.1602,75.1602,370847.0
2022-08-03 10:10:00,82.57,82.58,82.51,82.53,363811.0,75.1602,75.1693,75.1056,75.1238,363811.0
2022-08-03 10:20:00,82.53,82.58,82.52,82.58,104115.0,75.1238,75.1693,75.1147,75.1693,104115.0
2022-08-03 10:30:00,82.58,82.6,82.55,82.6,67254.0,75.1693,75.1875,75.142,75.1875,67254.0
2022-08-03 10:40:00,82.6,82.6,82.56,82.58,67750.0,75.1875,75.1875,75.1511,75.1693,67750.0
2022-08-03 10:50:00,82.58,82.58,82.55,82.55,31074.0,75.1693,75.1693,75.142,75.142,31074.0
2022-08-03 11:00:00,82.56,82.58,82.55,82.58,17960.0,75.1511,75.1693,75.142,75.1693,17960.0
2022-08-03 11:10:00,82.58,82.58,82.57,82.58,32960.0,75.1693,75.1693,75.1602,75.1693,32960.0
2022-08-03 11:20:00,82.58,82.6,82.57,82.59,187546.0,75.1693,75.1875,75.1602,75.1784,187546.0
2022-08-03 11:30:00,82.59,82.6,82.57,82.59,75523.0,75.1784,75.1875,75.1602,75.1784,75523.0
2022-08-03 11:40:00,82.59,82.6,82.59,82.59,120291.0,75.1784,75.1875,75.1784,75.1784,120291.0
2022-08-03 11:50:00,82.59,82.6,82.59,82.59,79186.0,75.1784,75.1875,75.1784,75.1784,79186.0
2022-08-03 12:00:00,82.59,82.62,82.59,82.61,94631.0,75.1784,75.2057,75.1784,75.1966,94631.0
2022-08-03 12:10:00,82.61,82.62,82.61,82.62,40706.0,75.1966,75.2057,75.1966,75.2057,40706.0
2022-08-03 12:20:00,82.62,82.64,82.61,82.62,345780.0,75.2057,75.2239,75.1966,75.2057,345780.0
2022-08-03 12:30:00,82.62,82.63,82.61,82.62,112455.0,75.2057,75.2148,75.1966,75.2057,112455.0
2022-08-03 12:40:00,82.62,82.62,82.61,82.61,52527.0,75.2057,75.2057,75.1966,75.1966,52527.0
2022-08-03 12:50:00,82.61,82.62,82.61,82.61,18358.0,75.1966,75.2057,75.1966,75.1966,18358.0
2022-08-03 13:00:00,82.61,82.62,82.61,82.61,26424.0,75.1966,75.2057,75.1966,75.1966,26424.0
2022-08-03 13:10:00,82.61,82.62,82.61,82.61,52495.0,75.1966,75.2057,75.1966,75.1966,52495.0
2022-08-03 13:20:00,82.61,82.63,82.61,82.62,175138.0,75.1966,75.2148,75.1966,75.2057,175138.0
2022-08-03 13:30:00,82.61,82.63,82.61,82.62,33570.0,75.1966,75.2148,75.1966,75.2057,33570.0
2022-08-03 13:40:00,82.63,82.64,82.62,82.63,87413.0,75.2148,75.2239,75.2057,75.2148,87413.0
2022-08-03 13:50:00,82.64,82.64,82.63,82.64,38011.0,75.2239,75.2239,75.2148,75.2239,38011.0
2022-08-03 14:00:00,82.63,82.65,82.63,82.64,208568.0,75.2148,75.233,75.2148,75.2239,208568.0
2022-08-03 14:10:00,82.63,82.65,82.63,82.63,283741.0,75.2148,75.233,75.2148,75.2148,283741.0
2022-08-03 14:20:00,82.64,82.65,82.63,82.64,330990.0,75.2239,75.233,75.2148,75.2239,330990.0
2022-08-03 14:30:00,82.65,82.65,82.63,82.63,58014.0,75.233,75.233,75.2148,75.2148,58014.0
2022-08-03 14:40:00,82.64,82.65,82.63,82.64,110905.0,75.2239,75.233,75.2148,75.2239,110905.0
2022-08-03 14:50:00,82.64,82.66,82.64,82.66,147665.0,75.2239,75.2421,75.2239,75.2421,147665.0
2022-08-03 15:00:00,82.66,82.67,82.65,82.67,319872.0,75.2421,75.2512,75.233,75.2512,319872.0
2022-08-03 15:10:00,82.66,82.68,82.66,82.67,179958.0,75.2421,75.2603,75.2421,75.2512,179958.0
2022-08-03 15:20:00,82.67,82.68,82.66,82.67,375079.0,75.2512,75.2603,75.2421,75.2512,375079.0
2022-08-03 15:30:00,82.67,82.69,82.67,82.69,80876.0,75.2512,75.2694,75.2512,75.2694,80876.0
2022-08-03 15:40:00,82.69,82.69,82.68,82.69,153837.0,75.2694,75.2694,75.2603,75.2694,153837.0
2022-08-03 15:50:00,82.69,82.7,82.68,82.7,456153.0,75.2694,75.2785,75.2603,75.2785,456153.0
2022-08-04 09:30:00,82.72,82.72,82.69,82.72,266175.0,75.2968,75.2968,75.2694,75.2968,266175.0
2022-08-04 09:40:00,82.72,82.74,82.7,82.73,63260.0,75.2968,75.315,75.2785,75.3059,63260.0
2022-08-04 09:50:00,82.73,82.75,82.73,82.74,119912.0,75.3059,75.3241,75.3059,75.315,119912.0
2022-08-04 10:00:00,82.74,82.76,82.73,82.76,41779.0,75.315,75.3332,75.3059,75.3332,41779.0
2022-08-04 10:10:00,82.75,82.75,82.73,82.75,139688.0,75.3241,75.3241,75.3059,75.3241,139688.0
2022-08-04 10:20:00,82.76,82.76,82.75,82.76,29006.0,75.3332,75.3332,75.3241,75.3332,29006.0
2022-08-04 10:30:00,82.76,82.77,82.75,82.77,59216.0,75.3332,75.3423,75.3241,75.3423,59216.0
2022-08-04 10:40:00,82.77,82.78,82.76,82.76,60942.0,75.3423,75.3514,75.3332,75.3332,60942.0
2022-08-04 10:50:00,82.76,82.77,82.76,82.77,22717.0,75.3332,75.3423,75.3332,75.3423,22717.0
2022-08-04 11:00:00,82.77,82.78,82.76,82.76,81524.0,75.3423,75.3514,75.3332,75.3332,81524.0
2022-08-04 11:10:00,82.77,82.77,82.76,82.77,22081.0,75.3423,75.3423,75.3332,75.3423,22081.0
2022-08-04 11:20:00,82.76,82.77,82.76,82.77,37628.0,75.3332,75.3423,75.3332,75.3423,37628.0
2022-08-04 11:30:00,82.77,82.77,82.75,82.75,51067.0,75.3423,75.3423,75.3241,75.3241,51067.0
2022-08-04 11:40:00,82.76,82.76,82.74,82.75,100662.0,75.3332,75.3332,75.315,75.3241,100662.0
2022-08-04 11:50:00,82.75,82.76,82.74,82.76,34828.0,75.3241,75.3332,75.315,75.3332,34828.0
2022-08-04 12:00:00,82.76,82.78,82.75,82.78,147481.0,75.3332,75.3514,75.3241,75.3514,147481.0
2022-08-04 12:10:00,82.78,82.8,82.76,82.8,106890.0,75.3514,75.3696,75.3332,75.3696,106890.0
2022-08-04 12:20:00,82.8,82.8,82.78,82.79,135071.0,75.3696,75.3696,75.3514,75.3605,135071.0
2022-08-04 12:30:00,82.79,82.79,82.76,82.76,99786.0,75.3605,75.3605,75.3332,75.3332,99786.0
2022-08-04 12:40:00,82.76,82.77,82.74,82.75,65682.0,75.3332,75.3423,75.315,75.3241,65682.0
2022-08-04 12:50:00,82.75,82.75,82.74,82.74,81217.0,75.3241,75.3241,75.315,75.315,81217.0
2022-08-04 13:00:00,82.75,82.75,82.73,82.73,170390.0,75.3241,75.3241,75.3059,75.3059,170390.0
2022-08-04 13:10:00,82.73,82.75,82.73,82.74,316895.0,75.3059,75.3241,75.3059,75.315,316895.0
2022-08-04 13:20:00,82.75,82.76,82.74,82.75,380232.0,75.3241,75.3332,75.315,75.3241,380232.0
2022-08-04 13:30:00,82.75,82.76,82.74,82.76,184708.0,75.3241,75.3332,75.315,75.3332,184708.0
2022-08-04 13:40:00,82.76,82.76,82.73,82.73,168488.0,75.3332,75.3332,75.3059,75.3059,168488.0
2022-08-04 13:50:00,82.74,82.75,82.74,82.75,77426.0,75.315,75.3241,75.315,75.3241,77426.0
2022-08-04 14:00:00,82.74,82.75,82.74,82.75,58535.0,75.315,75.3241,75.315,75.3241,58535.0
2022-08-04 14:10:00,82.75,82.75,82.74,82.75,55840.0,75.3241,75.3241,75.315,75.3241,55840.0
2022-08-04 14:20:00,82.75,82.76,82.74,82.76,238013.0,75.3241,75.3332,75.315,75.3332,238013.0
2022-08-04 14:30:00,82.76,82.78,82.75,82.78,208706.0,75.3332,75.3514,75.3241,75.3514,208706.0
2022-08-04 14:40:00,82.78,82.78,82.77,82.78,62829.0,75.3514,75.3514,75.3423,75.3514,62829.0
2022-08-04 14:50:00,82.78,82.8,82.77,82.79,236049.0,75.3514,75.3696,75.3423,75.3605,236049.0
2022-08-04 15:00:00,82.79,82.8,82.78,82.8,79731.0,75.3605,75.3696,75.3514,75.3696,79731.0
2022-08-04 15:10:00,82.8,82.8,82.79,82.8,96581.0,75.3696,75.3696,75.3605,75.3696,96581.0
2022-08-04 15:20:00,82.8,82.81,82.79,82.81,47935.0,75.3696,75.3787,75.3605,75.3787,47935.0
2022-08-04 15:30:00,82.81,82.81,82.8,82.81,106189.0,75.3787,75.3787,75.3696,75.3787,106189.0
2022-08-04 15:40:00,82.81,82.83,82.8,82.82,373647.0,75.3787,75.3969,75.3696,75.3878,373647.0
2022-08-04 15:50:00,82.82,82.83,82.81,82.82,232878.0,75.3878,75.3969,75.3787,75.3878,232878.0
2022-08-05 09:30:00,82.5,82.52,82.49,82.51,163432.0,75.0965,75.1147,75.0874,75.1056,163432.0
2022-08-05 09:40:00,82.51,82.53,82.49,82.5,403235.0,75.1056,75.1238,75.0874,75.0965,403235.0
2022-08-05 09:50:00,82.5,82.52,82.49,82.52,140286.0,75.0965,75.1147,75.0874,75.1147,140286.0
2022-08-05 10:00:00,82.52,82.53,82.51,82.52,20551.0,75.1147,75.1238,75.1056,75.1147,20551.0
2022-08-05 10:10:00,82.52,82.54,82.51,82.53,53510.0,75.1147,75.1329,75.1056,75.1238,53510.0
2022-08-05 10:20:00,82.53,82.54,82.51,82.52,86570.0,75.1238,75.1329,75.1056,75.1147,86570.0
2022-08-05 10:30:00,82.53,82.53,82.52,82.53,38236.0,75.1238,75.1238,75.1147,75.1238,38236.0
2022-08-05 10:40:00,82.53,82.53,82.51,82.51,147678.0,75.1238,75.1238,75.1056,75.1056,147678.0
2022-08-05 10:50:00,82.52,82.53,82.5,82.51,94917.0,75.1147,75.1238,75.0965,75.1056,94917.0
2022-08-05 11:00:00,82.51,82.51,82.48,82.48,102532.0,75.1056,75.1056,75.0783,75.0783,102532.0
2022-08-05 11:10:00,82.49,82.5,82.48,82.49,23420.0,75.0874,75.0965,75.0783,75.0874,23420.0
2022-08-05 11:20:00,82.49,82.49,82.45,82.47,45943.0,75.0874,75.0874,75.051,75.0692,45943.0
2022-08-05 11:30:00,82.47,82.48,82.46,82.47,44200.0,75.0692,75.0783,75.0601,75.0692,44200.0
2022-08-05 11:40:00,82.47,82.47,82.46,82.47,31052.0,75.0692,75.0692,75.0601,75.0692,31052.0
2022-08-05 11:50:00,82.47,82.49,82.46,82.48,25493.0,75.0692,75.0874,75.0601,75.0783,25493.0
2022-08-05 12:00:00,82.48,82.49,82.46,82.49,228289.0,75.0783,75.0874,75.0601,75.0874,228289.0
2022-08-05 12:10:00,82.48,82.49,82.47,82.48,61771.0,75.0783,75.0874,75.0692,75.0783,61771.0
2022-08-05 12:20:00,82.48,82.48,82.46,82.47,72642.0,75.0783,75.0783,75.0601,75.0692,72642.0
2022-08-05 12:30:00,82.47,82.48,82.47,82.48,32332.0,75.0692,75.0783,75.0692,75.0783,32332.0
2022-08-05 12:40:00,82.48,82.49,82.47,82.49,1168887.0,75.0783,75.0874,75.0692,75.0874,1168887.0
2022-08-05 12:50:00,82.49,82.5,82.47,82.49,27536.0,75.0874,75.0965,75.0692,75.0874,27536.0
2022-08-05 13:00:00,82.49,82.5,82.48,82.5,18374.0,75.0874,75.0965,75.0783,75.0965,18374.0
2022-08-05 13:10:00,82.5,82.5,82.49,82.5,11062.0,75.0965,75.0965,75.0874,75.0965,11062.0
2022-08-05 13:20:00,82.5,82.51,82.49,82.5,36562.0,75.0965,75.1056,75.0874,75.0965,36562.0
2022-08-05 13:30:00,82.5,82.5,82.49,82.5,37433.0,75.0965,75.0965,75.0874,75.0965,37433.0
2022-08-05 13:40:00,82.5,82.5,82.49,82.5,22107.0,75.0965,75.0965,75.0874,75.0965,22107.0
2022-08-05 13:50:00,82.5,82.5,82.49,82.5,37039.0,75.0965,75.0965,75.0874,75.0965,37039.0
2022-08-05 14:00:00,82.5,82.51,82.49,82.5,46031.0,75.0965,75.1056,75.0874,75.0965,46031.0
2022-08-05 14:10:00,82.5,82.5,82.49,82.49,96211.0,75.0965,75.0965,75.0874,75.0874,96211.0
2022-08-05 14:20:00,82.49,82.5,82.49,82.5,89242.0,75.0874,75.0965,75.0874,75.0965,89242.0
2022-08-05 14:30:00,82.5,82.51,82.49,82.51,62324.0,75.0965,75.1056,75.0874,75.1056,62324.0
2022-08-05 14:40:00,82.51,82.51,82.49,82.49,28251.0,75.1056,75.1056,75.0874,75.0874,28251.0
2022-08-05 14:50:00,82.5,82.5,82.48,82.48,60587.0,75.0965,75.0965,75.0783,75.0783,60587.0
2022-08-05 15:00:00,82.48,82.49,82.48,82.48,91318.0,75.0783,75.0874,75.0783,75.0783,91318.0
2022-08-05 15:10:00,82.48,82.49,82.48,82.48,31478.0,75.0783,75.0874,75.0783,75.0783,31478.0
2022-08-05 15:20:00,82.48,82.49,82.48,82.48,129459.0,75.0783,75.0874,75.0783,75.0783,129459.0
2022-08-05 15:30:00,82.48,82.49,82.48,82.49,38149.0,75.0783,75.0874,75.0783,75.0874,38149.0
2022-08-05 15:40:00,82.49,82.5,82.48,82.5,46696.0,75.0874,75.0965,75.0783,75.0965,46696.0
2022-08-05 15:50:00,82.49,82.5,82.47,82.48,447565.0,75.0874,75.0965,75.0692,75.0783,447565.0
2022-08-08 09:30:00,82.53,82.53,82.51,82.51,318584.0,75.1238,75.1238,75.1056,75.1056,318584.0
2022-08-08 09:40:00,82.52,82.54,82.51,82.54,401490.0,75.1147,75.1329,75.1056,75.1329,401490.0
2022-08-08 09:50:00,82.53,82.55,82.53,82.55,142020.0,75.1238,75.142,75.1238,75.142,142020.0
2022-08-08 10:00:00,82.54,82.55,82.54,82.55,70379.0,75.1329,75.142,75.1329,75.142,70379.0
2022-08-08 10:10:00,82.55,82.56,82.54,82.56,41706.0,75.142,75.1511,75.1329,75.1511,41706.0
2022-08-08 10:20:00,82.56,82.56,82.54,82.55,27178.0,75.1511,75.1511,75.1329,75.142,27178.0
2022-08-08 10:30:00,82.55,82.55,82.54,82.54,38117.0,75.142,75.142,75.1329,75.1329,38117.0
2022-08-08 10:40:00,82.54,82.55,82.54,82.55,125204.0,75.1329,75.142,75.1329,75.142,125204.0
2022-08-08 10:50:00,82.54,82.55,82.53,82.54,41063.0,75.1329,75.142,75.1238,75.1329,41063.0
2022-08-08 11:00:00,82.54,82.56,82.53,82.54,132410.0,75.1329,75.1511,75.1238,75.1329,132410.0
2022-08-08 11:10:00,82.55,82.55,82.54,82.55,17337.0,75.142,75.142,75.1329,75.142,17337.0
2022-08-08 11:20:00,82.55,82.55,82.53,82.54,52706.0,75.142,75.142,75.1238,75.1329,52706.0
2022-08-08 11:30:00,82.54,82.54,82.53,82.54,77517.0,75.1329,75.1329,75.1238,75.1329,77517.0
2022-08-08 11:40:00,82.54,82.54,82.53,82.53,34103.0,75.1329,75.1329,75.1238,75.1238,34103.0
2022-08-08 11:50:00,82.54,82.54,82.52,82.53,25526.0,75.1329,75.1329,75.1147,75.1238,25526.0
2022-08-08 12:00:00,82.53,82.53,82.52,82.52,20328.0,75.1238,75.1238,75.1147,75.1147,20328.0
2022-08-08 12:10:00,82.53,82.54,82.52,82.54,355875.0,75.1238,75.1329,75.1147,75.1329,355875.0
2022-08-08 12:20:00,82.54,82.54,82.53,82.54,63747.0,75.1329,75.1329,75.1238,75.1329,63747.0
2022-08-08 12:30:00,82.54,82.55,82.53,82.55,105648.0,75.1329,75.142,75.1238,75.142,105648.0
2022-08-08 12:40:00,82.54,82.55,82.53,82.54,104656.0,75.1329,75.142,75.1238,75.1329,104656.0
2022-08-08 12:50:00,82.54,82.55,82.53,82.55,101766.0,75.1329,75.142,75.1238,75.142,101766.0
2022-08-08 13:00:00,82.55,82.55,82.54,82.55,135897.0,75.142,75.142,75.1329,75.142,135897.0
2022-08-08 13:10:00,82.55,82.55,82.54,82.55,78793.0,75.142,75.142,75.1329,75.142,78793.0
2022-08-08 13:20:00,82.54,82.55,82.54,82.55,1194681.0,75.1329,75.142,75.1329,75.142,1194681.0
2022-08-08 13:30:00,82.55,82.55,82.54,82.55,76028.0,75.142,75.142,75.1329,75.142,76028.0
2022-08-08 13:40:00,82.55,82.56,82.54,82.55,284321.0,75.142,75.1511,75.1329,75.142,284321.0
2022-08-08 13:50:00,82.55,82.55,82.54,82.55,77678.0,75.142,75.142,75.1329,75.142,77678.0
2022-08-08 14:00:00,82.54,82.55,82.54,82.55,62503.0,75.1329,75.142,75.1329,75.142,62503.0
2022-08-08 14:10:00,82.54,82.55,82.54,82.55,126327.0,75.1329,75.142,75.1329,75.142,126327.0
2022-08-08 14:20:00,82.54,82.55,82.54,82.54,54432.0,75.1329,75.142,75.1329,75.1329,54432.0
2022-08-08 14:30:00,82.55,82.55,82.54,82.55,37881.0,75.142,75.142,75.1329,75.142,37881.0
2022-08-08 14:40:00,82.55,82.55,82.54,82.54,43380.0,75.142,75.142,75.1329,75.1329,43380.0
2022-08-08 14:50:00,82.55,82.55,82.53,82.54,215001.0,75.142,75.142,75.1238,75.1329,215001.0
2022-08-08 15:00:00,82.55,82.55,82.53,82.54,61516.0,75.142,75.142,75.1238,75.1329,61516.0
2022-08-08 15:10:00,82.54,82.55,82.53,82.54,199874.0,75.1329,75.142,75.1238,75.1329,199874.0
2022-08-08 15:20:00,82.55,82.55,82.54,82.54,70416.0,75.142,75.142,75.1329,75.1329,70416.0
2022-08-08 15:30:00,82.54,82.55,82.54,82.54,122934.0,75.1329,75.142,75.1329,75.1329,122934.0
2022-08-08 15:40:00,82.54,82.55,82.53,82.53,183669.0,75.1329,75.142,75.1238,75.1238,183669.0
2022-08-08 15:50:00,82.54,82.55,82.53,82.54,390905.0,75.1329,75.142,75.1238,75.1329,390905.0
2022-08-09 09:30:00,82.48,82.49,82.47,82.48,55951.0,75.0783,75.0874,75.0692,75.0783,55951.0
2022-08-09 09:40:00,82.47,82.48,82.46,82.47,24058.0,75.0692,75.0783,75.0601,75.0692,24058.0
2022-08-09 09:50:00,82.47,82.48,82.46,82.47,122052.0,75.0692,75.0783,75.0601,75.0692,122052.0
2022-08-09 10:00:00,82.47,82.47,82.46,82.47,32196.0,75.0692,75.0692,75.0601,75.0692,32196.0
2022-08-09 10:10:00,82.47,82.47,82.44,82.45,123786.0,75.0692,75.0692,75.0419,75.051,123786.0
2022-08-09 10:20:00,82.45,82.47,82.44,82.47,101328.0,75.051,75.0692,75.0419,75.0692,101328.0
2022-08-09 10:30:00,82.47,82.47,82.46,82.47,102241.0,75.0692,75.0692,75.0601,75.0692,102241.0
2022-08-09 10:40:00,82.47,82.48,82.46,82.47,18901.0,75.0692,75.0783,75.0601,75.0692,18901.0
2022-08-09 10:50:00,82.48,82.49,82.47,82.48,52516.0,75.0783,75.0874,75.0692,75.0783,52516.0
2022-08-09 11:00:00,82.48,82.49,82.47,82.47,124272.0,75.0783,75.0874,75.0692,75.0692,124272.0
2022-08-09 11:10:00,82.47,82.48,82.46,82.48,68920.0,75.0692,75.0783,75.0601,75.0783,68920.0
2022-08-09 11:20:00,82.47,82.48,82.47,82.48,62293.0,75.0692,75.0783,75.0692,75.0783,62293.0
2022-08-09 11:30:00,82.47,82.48,82.47,82.47,136358.0,75.0692,75.0783,75.0692,75.0692,136358.0
2022-08-09 11:40:00,82.48,82.48,82.46,82.47,38298.0,75.0783,75.0783,75.0601,75.0692,38298.0
2022-08-09 11:50:00,82.47,82.47,82.46,82.47,55478.0,75.0692,75.0692,75.0601,75.0692,55478.0
2022-08-09 12:00:00,82.47,82.47,82.46,82.47,16611.0,75.0692,75.0692,75.0601,75.0692,16611.0
2022-08-09 12:10:00,82.47,82.47,82.46,82.47,22990.0,75.0692,75.0692,75.0601,75.0692,22990.0
2022-08-09 12:20:00,82.47,82.48,82.46,82.47,1032517.0,75.0692,75.0783,75.0601,75.0692,1032517.0
2022-08-09 12:30:00,82.47,82.47,82.46,82.47,20196.0,75.0692,75.0692,75.0601,75.0692,20196.0
2022-08-09 12:40:00,82.47,82.47,82.46,82.47,96596.0,75.0692,75.0692,75.0601,75.0692,96596.0
2022-08-09 12:50:00,82.46,82.47,82.46,82.47,25322.0,75.0601,75.0692,75.0601,75.0692,25322.0
2022-08-09 13:00:00,82.47,82.48,82.46,82.47,38412.0,75.0692,75.0783,75.0601,75.0692,38412.0
2022-08-09 13:10:00,82.47,82.47,82.45,82.45,104732.0,75.0692,75.0692,75.051,75.051,104732.0
2022-08-09 13:20:00,82.45,82.46,82.45,82.45,21273.0,75.051,75.0601,75.051,75.051,21273.0
2022-08-09 13:30:00,82.45,82.46,82.45,82.45,109658.0,75.051,75.0601,75.051,75.051,109658.0
2022-08-09 13:40:00,82.45,82.46,82.45,82.46,27585.0,75.051,75.0601,75.051,75.0601,27585.0
2022-08-09 13:50:00,82.46,82.47,82.45,82.47,63439.0,75.0601,75.0692,75.051,75.0692,63439.0
2022-08-09 14:00:00,82.47,82.47,82.46,82.47,26674.0,75.0692,75.0692,75.0601,75.0692,26674.0
2022-08-09 14:10:00,82.47,82.47,82.45,82.45,59698.0,75.0692,75.0692,75.051,75.051,59698.0
2022-08-09 14:20:00,82.45,82.46,82.44,82.45,70582.0,75.051,75.0601,75.0419,75.051,70582.0
2022-08-09 14:30:00,82.44,82.46,82.44,82.45,61322.0,75.0419,75.0601,75.0419,75.051,61322.0
2022-08-09 14:40:00,82.46,82.46,82.45,82.45,84102.0,75.0601,75.0601,75.051,75.051,84102.0
2022-08-09 14:50:00,82.45,82.46,82.45,82.45,30009.0,75.051,75.0601,75.051,75.051,30009.0
2022-08-09 15:00:00,82.45,82.46,82.44,82.45,47105.0,75.051,75.0601,75.0419,75.051,47105.0
2022-08-09 15:10:00,82.45,82.47,82.45,82.47,95803.0,75.051,75.0692,75.051,75.0692,95803.0
2022-08-09 15:20:00,82.46,82.47,82.46,82.47,60519.0,75.0601,75.0692,75.0601,75.0692,60519.0
2022-08-09 15:30:00,82.47,82.47,82.46,82.47,44945.0,75.0692,75.0692,75.0601,75.0692,44945.0
2022-08-09 15:40:00,82.47,82.47,82.46,82.47,65350.0,75.0692,75.0692,75.0601,75.0692,65350.0
2022-08-09 15:50:00,82.47,82.47,82.46,82.47,202561.0,75.0692,75.0692,75.0601,75.0692,202561.0
2022-08-10 09:30:00,82.67,82.69,82.66,82.69,167718.0,75.2512,75.2694,75.2421,75.2694,167718.0
2022-08-10 09:40:00,82.69,82.7,82.68,82.69,153237.0,75.2694,75.2785,75.2603,75.2694,153237.0
2022-08-10 09:50:00,82.69,82.71,82.68,82.71,127571.0,75.2694,75.2877,75.2603,75.2877,127571.0
2022-08-10 10:00:00,82.7,82.72,82.7,82.71,63708.0,75.2785,75.2968,75.2785,75.2877,63708.0
2022-08-10 10:10:00,82.72,82.72,82.71,82.72,15268.0,75.2968,75.2968,75.2877,75.2968,15268.0
2022-08-10 10:20:00,82.72,82.72,82.71,82.72,39880.0,75.2968,75.2968,75.2877,75.2968,39880.0
2022-08-10 10:30:00,82.71,82.72,82.7,82.7,30263.0,75.2877,75.2968,75.2785,75.2785,30263.0
2022-08-10 10:40:00,82.7,82.71,82.69,82.69,43627.0,75.2785,75.2877,75.2694,75.2694,43627.0
2022-08-10 10:50:00,82.7,82.71,82.69,82.7,60626.0,75.2785,75.2877,75.2694,75.2785,60626.0
2022-08-10 11:00:00,82.7,82.71,82.69,82.69,41833.0,75.2785,75.2877,75.2694,75.2694,41833.0
2022-08-10 11:10:00,82.69,82.7,82.66,82.67,27500.0,75.2694,75.2785,75.2421,75.2512,27500.0
2022-08-10 11:20:00,82.68,82.68,82.64,82.65,65755.0,75.2603,75.2603,75.2239,75.233,65755.0
2022-08-10 11:30:00,82.66,82.66,82.63,82.64,39822.0,75.2421,75.2421,75.2148,75.2239,39822.0
2022-08-10 11:40:00,82.64,82.64,82.62,82.63,98967.0,75.2239,75.2239,75.2057,75.2148,98967.0
2022-08-10 11:50:00,82.63,82.65,82.63,82.64,46484.0,75.2148,75.233,75.2148,75.2239,46484.0
2022-08-10 12:00:00,82.64,82.64,82.62,82.63,38256.0,75.2239,75.2239,75.2057,75.2148,38256.0
2022-08-10 12:10:00,82.64,82.64,82.63,82.64,13270.0,75.2239,75.2239,75.2148,75.2239,13270.0
2022-08-10 12:20:00,82.63,82.64,82.62,82.63,119741.0,75.2148,75.2239,75.2057,75.2148,119741.0
2022-08-10 12:30:00,82.63,82.65,82.62,82.65,136608.0,75.2148,75.233,75.2057,75.233,136608.0
2022-08-10 12:40:00,82.65,82.65,82.64,82.65,25935.0,75.233,75.233,75.2239,75.233,25935.0
2022-08-10 12:50:00,82.65,82.65,82.63,82.63,22470.0,75.233,75.233,75.2148,75.2148,22470.0
2022-08-10 13:00:00,82.64,82.64,82.62,82.63,69015.0,75.2239,75.2239,75.2057,75.2148,69015.0
2022-08-10 13:10:00,82.63,82.64,82.63,82.64,29039.0,75.2148,75.2239,75.2148,75.2239,29039.0
2022-08-10 13:20:00,82.64,82.65,82.63,82.65,36961.0,75.2239,75.233,75.2148,75.233,36961.0
2022-08-10 13:30:00,82.64,82.65,82.63,82.63,98280.0,75.2239,75.233,75.2148,75.2148,98280.0
2022-08-10 13:40:00,82.64,82.64,82.61,82.61,21551.0,75.2239,75.2239,75.1966,75.1966,21551.0
2022-08-10 13:50:00,82.62,82.62,82.59,82.59,57228.0,75.2057,75.2057,75.1784,75.1784,57228.0
2022-08-10 14:00:00,82.59,82.6,82.57,82.57,127780.0,75.1784,75.1875,75.1602,75.1602,127780.0
2022-08-10 14:10:00,82.58,82.58,82.56,82.56,154136.0,75.1693,75.1693,75.1511,75.1511,154136.0
2022-08-10 14:20:00,82.56,82.57,82.54,82.55,48354.0,75.1511,75.1602,75.1329,75.142,48354.0
2022-08-10 14:30:00,82.55,82.56,82.54,82.56,1230864.0,75.142,75.1511,75.1329,75.1511,1230864.0
2022-08-10 14:40:00,82.55,82.57,82.55,82.56,808006.0,75.142,75.1602,75.142,75.1511,808006.0
2022-08-10 14:50:00,82.56,82.57,82.56,82.57,141778.0,75.1511,75.1602,75.1511,75.1602,141778.0
2022-08-10 15:00:00,82.56,82.57,82.55,82.56,327817.0,75.1511,75.1602,75.142,75.1511,327817.0
2022-08-10 15:10:00,82.56,82.56,82.54,82.55,130669.0,75.1511,75.1511,75.1329,75.142,130669.0
2022-08-10 15:20:00,82.55,82.55,82.54,82.55,176316.0,75.142,75.142,75.1329,75.142,176316.0
2022-08-10 15:30:00,82.55,82.56,82.54,82.55,385909.0,75.142,75.1511,75.1329,75.142,385909.0
2022-08-10 15:40:00,82.55,82.56,82.54,82.55,70294.0,75.142,75.1511,75.1329,75.142,70294.0
2022-08-10 15:50:00,82.54,82.55,82.54,82.54,335819.0,75.1329,75.142,75.1329,75.1329,335819.0
2022-08-11 09:30:00,82.66,82.68,82.66,82.67,87860.0,75.2421,75.2603,75.2421,75.2512,87860.0
2022-08-11 09:40:00,82.68,82.69,82.67,82.68,34648.0,75.2603,75.2694,75.2512,75.2603,34648.0
2022-08-11 09:50:00,82.69,82.69,82.66,82.66,27180.0,75.2694,75.2694,75.2421,75.2421,27180.0
2022-08-11 10:00:00,82.67,82.67,82.65,82.66,62959.0,75.2512,75.2512,75.233,75.2421,62959.0
2022-08-11 10:10:00,82.66,82.66,82.62,82.63,80465.0,75.2421,75.2421,75.2057,75.2148,80465.0
2022-08-11 10:20:00,82.63,82.64,82.61,82.62,214766.0,75.2148,75.2239,75.1966,75.2057,214766.0
2022-08-11 10:30:00,82.63,82.63,82.59,82.6,115843.0,75.2148,75.2148,75.1784,75.1875,115843.0
2022-08-11 10:40:00,82.6,82.62,82.59,82.61,115962.0,75.1875,75.2057,75.1784,75.1966,115962.0
2022-08-11 10:50:00,82.61,82.62,82.6,82.61,32786.0,75.1966,75.2057,75.1875,75.1966,32786.0
2022-08-11 11:00:00,82.61,82.62,82.59,82.59,34836.0,75.1966,75.2057,75.1784,75.1784,34836.0
2022-08-11 11:10:00,82.6,82.6,82.58,82.59,35111.0,75.1875,75.1875,75.1693,75.1784,35111.0
2022-08-11 11:20:00,82.6,82.6,82.59,82.6,55203.0,75.1875,75.1875,75.1784,75.1875,55203.0
2022-08-11 11:30:00,82.6,82.62,82.59,82.6,100899.0,75.1875,75.2057,75.1784,75.1875,100899.0
2022-08-11 11:40:00,82.61,82.61,82.6,82.6,120854.0,75.1966,75.1966,75.1875,75.1875,120854.0
2022-08-11 11:50:00,82.6,82.61,82.59,82.6,22088.0,75.1875,75.1966,75.1784,75.1875,22088.0
2022-08-11 12:00:00,82.6,82.6,82.59,82.59,41482.0,75.1875,75.1875,75.1784,75.1784,41482.0
2022-08-11 12:10:00,82.59,82.6,82.59,82.59,35138.0,75.1784,75.1875,75.1784,75.1784,35138.0
2022-08-11 12:20:00,82.59,82.6,82.59,82.59,23732.0,75.1784,75.1875,75.1784,75.1784,23732.0
2022-08-11 12:30:00,82.59,82.6,82.58,82.59,11083.0,75.1784,75.1875,75.1693,75.1784,11083.0
2022-08-11 12:40:00,82.58,82.59,82.58,82.59,20036.0,75.1693,75.1784,75.1693,75.1784,20036.0
2022-08-11 12:50:00,82.59,82.59,82.58,82.59,24306.0,75.1784,75.1784,75.1693,75.1784,24306.0
2022-08-11 13:00:00,82.6,82.61,82.58,82.59,253145.0,75.1875,75.1966,75.1693,75.1784,253145.0
2022-08-11 13:10:00,82.58,82.59,82.57,82.58,15445.0,75.1693,75.1784,75.1602,75.1693,15445.0
2022-08-11 13:20:00,82.58,82.58,82.57,82.57,124950.0,75.1693,75.1693,75.1602,75.1602,124950.0
2022-08-11 13:30:00,82.57,82.57,82.56,82.56,66071.0,75.1602,75.1602,75.1511,75.1511,66071.0
2022-08-11 13:40:00,82.57,82.58,82.56,82.56,49101.0,75.1602,75.1693,75.1511,75.1511,49101.0
2022-08-11 13:50:00,82.56,82.57,82.56,82.56,61495.0,75.1511,75.1602,75.1511,75.1511,61495.0
2022-08-11 14:00:00,82.56,82.57,82.55,82.56,61653.0,75.1511,75.1602,75.142,75.1511,61653.0
2022-08-11 14:10:00,82.56,82.56,82.54,82.55,62088.0,75.1511,75.1511,75.1329,75.142,62088.0
2022-08-11 14:20:00,82.55,82.55,82.53,82.54,64359.0,75.142,75.142,75.1238,75.1329,64359.0
2022-08-11 14:30:00,82.54,82.54,82.53,82.53,111217.0,75.1329,75.1329,75.1238,75.1238,111217.0
2022-08-11 14:40:00,82.53,82.55,82.53,82.55,28967.0,75.1238,75.142,75.1238,75.142,28967.0
2022-08-11 14:50:00,82.55,82.55,82.54,82.55,29022.0,75.142,75.142,75.1329,75.142,29022.0
2022-08-11 15:00:00,82.55,82.55,82.54,82.55,69134.0,75.142,75.142,75.1329,75.142,69134.0
2022-08-11 15:10:00,82.55,82.56,82.54,82.55,65220.0,75.142,75.1511,75.1329,75.142,65220.0
2022-08-11 15:20:00,82.56,82.56,82.55,82.56,40946.0,75.1511,75.1511,75.142,75.1511,40946.0
2022-08-11 15:30:00,82.56,82.56,82.55,82.55,53760.0,75.1511,75.1511,75.142,75.142,53760.0
2022-08-11 15:40:00,82.56,82.56,82.53,82.54,154359.0,75.1511,75.1511,75.1238,75.1329,154359.0
2022-08-11 15:50:00,82.54,82.54,82.52,82.53,169436.0,75.1329,75.1329,75.1147,75.1238,169436.0
2022-08-12 09:30:00,82.61,82.62,82.6,82.62,189150.0,75.1966,75.2057,75.1875,75.2057,189150.0
2022-08-12 09:40:00,82.61,82.61,82.6,82.61,35426.0,75.1966,75.1966,75.1875,75.1966,35426.0
2022-08-12 09:50:00,82.6,82.62,82.6,82.62,19147.0,75.1875,75.2057,75.1875,75.2057,19147.0
2022-08-12 10:00:00,82.62,82.62,82.52,82.54,367154.0,75.2057,75.2057,75.1147,75.1329,367154.0
2022-08-12 10:10:00,82.53,82.56,82.52,82.53,83717.0,75.1238,75.1511,75.1147,75.1238,83717.0
2022-08-12 10:20:00,82.52,82.53,82.5,82.51,96906.0,75.1147,75.1238,75.0965,75.1056,96906.0
2022-08-12 10:30:00,82.51,82.54,82.51,82.51,148750.0,75.1056,75.1329,75.1056,75.1056,148750.0
2022-08-12 10:40:00,82.52,82.54,82.51,82.53,24205.0,75.1147,75.1329,75.1056,75.1238,24205.0
2022-08-12 10:50:00,82.53,82.53,82.51,82.52,35464.0,75.1238,75.1238,75.1056,75.1147,35464.0
2022-08-12 11:00:00,82.53,82.54,82.52,82.54,12222.0,75.1238,75.1329,75.1147,75.1329,12222.0
2022-08-12 11:10:00,82.53,82.54,82.53,82.53,22174.0,75.1238,75.1329,75.1238,75.1238,22174.0
2022-08-12 11:20:00,82.54,82.54,82.53,82.53,42155.0,75.1329,75.1329,75.1238,75.1238,42155.0
2022-08-12 11:30:00,82.54,82.54,82.52,82.54,62664.0,75.1329,75.1329,75.1147,75.1329,62664.0
2022-08-12 11:40:00,82.53,82.54,82.52,82.53,20187.0,75.1238,75.1329,75.1147,75.1238,20187.0
2022-08-12 11:50:00,82.53,82.53,82.52,82.52,22636.0,75.1238,75.1238,75.1147,75.1147,22636.0
2022-08-12 12:00:00,82.53,82.53,82.52,82.52,56107.0,75.1238,75.1238,75.1147,75.1147,56107.0
2022-08-12 12:10:00,82.53,82.53,82.52,82.53,21078.0,75.1238,75.1238,75.1147,75.1238,21078.0
2022-08-12 12:20:00,82.53,82.53,82.52,82.52,13515.0,75.1238,75.1238,75.1147,75.1147,13515.0
2022-08-12 12:30:00,82.53,82.53,82.52,82.53,22594.0,75.1238,75.1238,75.1147,75.1238,22594.0
2022-08-12 12:40:00,82.53,82.53,82.52,82.53,34222.0,75.1238,75.1238,75.1147,75.1238,34222.0
2022-08-12 12:50:00,82.53,82.53,82.52,82.53,12145.0,75.1238,75.1238,75.1147,75.1238,12145.0
2022-08-12 13:00:00,82.53,82.53,82.52,82.52,18861.0,75.1238,75.1238,75.1147,75.1147,18861.0
2022-08-12 13:10:00,82.53,82.53,82.52,82.53,18251.0,75.1238,75.1238,75.1147,75.1238,18251.0
2022-08-12 13:20:00,82.53,82.53,82.52,82.53,28224.0,75.1238,75.1238,75.1147,75.1238,28224.0
2022-08-12 13:30:00,82.53,82.53,82.52,82.53,41671.0,75.1238,75.1238,75.1147,75.1238,41671.0
2022-08-12 13:40:00,82.53,82.53,82.52,82.53,59565.0,75.1238,75.1238,75.1147,75.1238,59565.0
2022-08-12 13:50:00,82.53,82.54,82.52,82.53,144868.0,75.1238,75.1329,75.1147,75.1238,144868.0
2022-08-12 14:00:00,82.53,82.54,82.53,82.54,143968.0,75.1238,75.1329,75.1238,75.1329,143968.0
2022-08-12 14:10:00,82.53,82.54,82.52,82.53,63204.0,75.1238,75.1329,75.1147,75.1238,63204.0
2022-08-12 14:20:00,82.53,82.53,82.52,82.53,38319.0,75.1238,75.1238,75.1147,75.1238,38319.0
2022-08-12 14:30:00,82.53,82.53,82.52,82.53,22898.0,75.1238,75.1238,75.1147,75.1238,22898.0
2022-08-12 14:40:00,82.53,82.53,82.52,82.53,35814.0,75.1238,75.1238,75.1147,75.1238,35814.0
2022-08-12 14:50:00,82.52,82.53,82.51,82.51,491378.0,75.1147,75.1238,75.1056,75.1056,491378.0
2022-08-12 15:00:00,82.52,82.52,82.51,82.52,20400.0,75.1147,75.1147,75.1056,75.1147,20400.0
2022-08-12 15:10:00,82.52,82.53,82.51,82.52,187296.0,75.1147,75.1238,75.1056,75.1147,187296.0
2022-08-12 15:20:00,82.52,82.52,82.51,82.52,33195.0,75.1147,75.1147,75.1056,75.1147,33195.0
2022-08-12 15:30:00,82.52,82.53,82.51,82.53,69789.0,75.1147,75.1238,75.1056,75.1238,69789.0
2022-08-12 15:40:00,82.52,82.53,82.52,82.53,145786.0,75.1147,75.1238,75.1147,75.1238,145786.0
2022-08-12 15:50:00,82.53,82.54,82.52,82.53,381354.0,75.1238,75.1329,75.1147,75.1238,381354.0
2022-08-15 09:30:00,82.62,82.64,82.62,82.63,197656.0,75.2057,75.2239,75.2057,75.2148,197656.0
2022-08-15 09:40:00,82.64,82.65,82.64,82.64,151369.0,75.2239,75.233,75.2239,75.2239,151369.0
2022-08-15 09:50:00,82.65,82.65,82.62,82.63,70862.0,75.233,75.233,75.2057,75.2148,70862.0
2022-08-15 10:00:00,82.63,82.64,82.62,82.63,42849.0,75.2148,75.2239,75.2057,75.2148,42849.0
2022-08-15 10:10:00,82.63,82.64,82.62,82.63,179830.0,75.2148,75.2239,75.2057,75.2148,179830.0
2022-08-15 10:20:00,82.63,82.63,82.62,82.62,53490.0,75.2148,75.2148,75.2057,75.2057,53490.0
2022-08-15 10:30:00,82.61,82.62,82.6,82.61,71799.0,75.1966,75.2057,75.1875,75.1966,71799.0
2022-08-15 10:40:00,82.6,82.61,82.59,82.61,472449.0,75.1875,75.1966,75.1784,75.1966,472449.0
2022-08-15 10:50:00,82.61,82.62,82.6,82.61,147980.0,75.1966,75.2057,75.1875,75.1966,147980.0
2022-08-15 11:00:00,82.61,82.62,82.6,82.61,282799.0,75.1966,75.2057,75.1875,75.1966,282799.0
2022-08-15 11:10:00,82.61,82.62,82.6,82.61,132639.0,75.1966,75.2057,75.1875,75.1966,132639.0
2022-08-15 11:20:00,82.62,82.62,82.59,82.61,416361.0,75.2057,75.2057,75.1784,75.1966,416361.0
2022-08-15 11:30:00,82.61,82.63,82.6,82.62,96877.0,75.1966,75.2148,75.1875,75.2057,96877.0
2022-08-15 11:40:00,82.62,82.63,82.61,82.62,35516.0,75.2057,75.2148,75.1966,75.2057,35516.0
2022-08-15 11:50:00,82.62,82.62,82.61,82.61,125045.0,75.2057,75.2057,75.1966,75.1966,125045.0
2022-08-15 12:00:00,82.62,82.62,82.6,82.61,76012.0,75.2057,75.2057,75.1875,75.1966,76012.0
2022-08-15 12:10:00,82.61,82.61,82.6,82.61,52836.0,75.1966,75.1966,75.1875,75.1966,52836.0
2022-08-15 12:20:00,82.61,82.61,82.6,82.61,20092.0,75.1966,75.1966,75.1875,75.1966,20092.0
2022-08-15 12:30:00,82.61,82.62,82.6,82.62,28290.0,75.1966,75.2057,75.1875,75.2057,28290.0
2022-08-15 12:40:00,82.62,82.62,82.61,82.62,99894.0,75.2057,75.2057,75.1966,75.2057,99894.0
2022-08-15 12:50:00,82.62,82.62,82.61,82.62,434503.0,75.2057,75.2057,75.1966,75.2057,434503.0
2022-08-15 13:00:00,82.62,82.62,82.61,82.61,85924.0,75.2057,75.2057,75.1966,75.1966,85924.0
2022-08-15 13:10:00,82.62,82.62,82.61,82.61,22389.0,75.2057,75.2057,75.1966,75.1966,22389.0
2022-08-15 13:20:00,82.62,82.62,82.6,82.61,113910.0,75.2057,75.2057,75.1875,75.1966,113910.0
2022-08-15 13:30:00,82.61,82.61,82.6,82.61,14315.0,75.1966,75.1966,75.1875,75.1966,14315.0
2022-08-15 13:40:00,82.61,82.61,82.6,82.61,15265.0,75.1966,75.1966,75.1875,75.1966,15265.0
2022-08-15 13:50:00,82.61,82.61,82.6,82.61,57232.0,75.1966,75.1966,75.1875,75.1966,57232.0
2022-08-15 14:00:00,82.61,82.61,82.6,82.61,85044.0,75.1966,75.1966,75.1875,75.1966,85044.0
2022-08-15 14:10:00,82.6,82.62,82.6,82.62,124873.0,75.1875,75.2057,75.1875,75.2057,124873.0
2022-08-15 14:20:00,82.61,82.62,82.6,82.61,838873.0,75.1966,75.2057,75.1875,75.1966,838873.0
2022-08-15 14:30:00,82.61,82.61,82.6,82.61,2079437.0,75.1966,75.1966,75.1875,75.1966,2079437.0
2022-08-15 14:40:00,82.61,82.61,82.6,82.61,561502.0,75.1966,75.1966,75.1875,75.1966,561502.0
2022-08-15 14:50:00,82.6,82.61,82.6,82.6,116444.0,75.1875,75.1966,75.1875,75.1875,116444.0
2022-08-15 15:00:00,82.61,82.61,82.6,82.61,75997.0,75.1966,75.1966,75.1875,75.1966,75997.0
2022-08-15 15:10:00,82.61,82.61,82.6,82.61,67390.0,75.1966,75.1966,75.1875,75.1966,67390.0
2022-08-15 15:20:00,82.61,82.61,82.6,82.61,43670.0,75.1966,75.1966,75.1875,75.1966,43670.0
2022-08-15 15:30:00,82.61,82.61,82.6,82.6,37649.0,75.1966,75.1966,75.1875,75.1875,37649.0
2022-08-15 15:40:00,82.61,82.61,82.6,82.61,73222.0,75.1966,75.1966,75.1875,75.1966,73222.0
2022-08-15 15:50:00,82.61,82.61,82.6,82.61,238373.0,75.1966,75.1966,75.1875,75.1966,238373.0
2022-08-16 09:30:00,82.59,82.59,82.57,82.57,665681.0,75.1784,75.1784,75.1602,75.1602,665681.0
2022-08-16 09:40:00,82.58,82.58,82.55,82.56,39580.0,75.1693,75.1693,75.142,75.1511,39580.0
2022-08-16 09:50:00,82.56,82.56,82.55,82.56,109949.0,75.1511,75.1511,75.142,75.1511,109949.0
2022-08-16 10:00:00,82.56,82.58,82.55,82.58,93517.0,75.1511,75.1693,75.142,75.1693,93517.0
2022-08-16 10:10:00,82.57,82.58,82.55,82.55,40984.0,75.1602,75.1693,75.142,75.142,40984.0
2022-08-16 10:20:00,82.56,82.56,82.55,82.56,88268.0,75.1511,75.1511,75.142,75.1511,88268.0
2022-08-16 10:30:00,82.55,82.57,82.55,82.56,31442.0,75.142,75.1602,75.142,75.1511,31442.0
2022-08-16 10:40:00,82.57,82.57,82.56,82.57,53930.0,75.1602,75.1602,75.1511,75.1602,53930.0
2022-08-16 10:50:00,82.57,82.57,82.55,82.55,63565.0,75.1602,75.1602,75.142,75.142,63565.0
2022-08-16 11:00:00,82.56,82.57,82.55,82.56,160826.0,75.1511,75.1602,75.142,75.1511,160826.0
2022-08-16 11:10:00,82.56,82.57,82.55,82.56,23955.0,75.1511,75.1602,75.142,75.1511,23955.0
2022-08-16 11:20:00,82.56,82.57,82.56,82.56,26231.0,75.1511,75.1602,75.1511,75.1511,26231.0
2022-08-16 11:30:00,82.56,82.57,82.56,82.56,30746.0,75.1511,75.1602,75.1511,75.1511,30746.0
2022-08-16 11:40:00,82.56,82.57,82.55,82.56,121759.0,75.1511,75.1602,75.142,75.1511,121759.0
2022-08-16 11:50:00,82.56,82.56,82.55,82.55,29105.0,75.1511,75.1511,75.142,75.142,29105.0
2022-08-16 12:00:00,82.55,82.56,82.55,82.55,57626.0,75.142,75.1511,75.142,75.142,57626.0
2022-08-16 12:10:00,82.55,82.55,82.54,82.54,39235.0,75.142,75.142,75.1329,75.1329,39235.0
2022-08-16 12:20:00,82.54,82.55,82.54,82.55,59779.0,75.1329,75.142,75.1329,75.142,59779.0
2022-08-16 12:30:00,82.55,82.55,82.54,82.55,34859.0,75.142,75.142,75.1329,75.142,34859.0
2022-08-16 12:40:00,82.54,82.55,82.54,82.55,17059.0,75.1329,75.142,75.1329,75.142,17059.0
2022-08-16 12:50:00,82.55,82.55,82.54,82.55,23966.0,75.142,75.142,75.1329,75.142,23966.0
2022-08-16 13:00:00,82.54,82.55,82.53,82.54,25949.0,75.1329,75.142,75.1238,75.1329,25949.0
2022-08-16 13:10:00,82.53,82.54,82.53,82.54,32792.0,75.1238,75.1329,75.1238,75.1329,32792.0
2022-08-16 13:20:00,82.54,82.54,82.53,82.54,43579.0,75.1329,75.1329,75.1238,75.1329,43579.0
2022-08-16 13:30:00,82.54,82.55,82.53,82.55,30584.0,75.1329,75.142,75.1238,75.142,30584.0
2022-08-16 13:40:00,82.54,82.55,82.54,82.54,20523.0,75.1329,75.142,75.1329,75.1329,20523.0
2022-08-16 13:50:00,82.54,82.55,82.54,82.54,58323.0,75.1329,75.142,75.1329,75.1329,58323.0
2022-08-16 14:00:00,82.54,82.55,82.53,82.54,57379.0,75.1329,75.142,75.1238,75.1329,57379.0
2022-08-16 14:10:00,82.54,82.54,82.53,82.54,150985.0,75.1329,75.1329,75.1238,75.1329,150985.0
2022-08-16 14:20:00,82.54,82.54,82.53,82.53,34100.0,75.1329,75.1329,75.1238,75.1238,34100.0
2022-08-16 14:30:00,82.54,82.54,82.53,82.54,35834.0,75.1329,75.1329,75.1238,75.1329,35834.0
2022-08-16 14:40:00,82.53,82.54,82.53,82.54,31549.0,75.1238,75.1329,75.1238,75.1329,31549.0
2022-08-16 14:50:00,82.53,82.55,82.53,82.55,36353.0,75.1238,75.142,75.1238,75.142,36353.0
2022-08-16 15:00:00,82.55,82.55,82.54,82.55,23545.0,75.142,75.142,75.1329,75.142,23545.0
2022-08-16 15:10:00,82.54,82.55,82.54,82.55,35862.0,75.1329,75.142,75.1329,75.142,35862.0
2022-08-16 15:20:00,82.55,82.56,82.54,82.55,285750.0,75.142,75.1511,75.1329,75.142,285750.0
2022-08-16 15:30:00,82.56,82.56,82.55,82.56,38378.0,75.1511,75.1511,75.142,75.1511,38378.0
2022-08-16 15:40:00,82.56,82.56,82.55,82.55,67530.0,75.1511,75.1511,75.142,75.142,67530.0
2022-08-16 15:50:00,82.55,82.56,82.53,82.54,142685.0,75.142,75.1511,75.1238,75.1329,142685.0
2022-08-17 09:30:00,82.42,82.42,82.4,82.4,141998.0,75.0237,75.0237,75.0055,75.0055,141998.0
2022-08-17 09:40:00,82.41,82.42,82.4,82.41,61802.0,75.0146,75.0237,75.0055,75.0146,61802.0
2022-08-17 09:50:00,82.41,82.42,82.4,82.4,175108.0,75.0146,75.0237,75.0055,75.0055,175108.0
2022-08-17 10:00:00,82.4,82.42,82.4,82.42,144065.0,75.0055,75.0237,75.0055,75.0237,144065.0
2022-08-17 10:10:00,82.41,82.43,82.41,82.42,21331.0,75.0146,75.0328,75.0146,75.0237,21331.0
2022-08-17 10:20:00,82.42,82.44,82.42,82.42,21468.0,75.0237,75.0419,75.0237,75.0237,21468.0
2022-08-17 10:30:00,82.43,82.43,82.42,82.42,31163.0,75.0328,75.0328,75.0237,75.0237,31163.0
2022-08-17 10:40:00,82.43,82.43,82.4,82.41,78963.0,75.0328,75.0328,75.0055,75.0146,78963.0
2022-08-17 10:50:00,82.41,82.42,82.4,82.41,28820.0,75.0146,75.0237,75.0055,75.0146,28820.0
2022-08-17 11:00:00,82.41,82.41,82.4,82.41,67510.0,75.0146,75.0146,75.0055,75.0146,67510.0
2022-08-17 11:10:00,82.41,82.41,82.39,82.4,72406.0,75.0146,75.0146,74.9964,75.0055,72406.0
2022-08-17 11:20:00,82.41,82.42,82.4,82.42,86445.0,75.0146,75.0237,75.0055,75.0237,86445.0
2022-08-17 11:30:00,82.42,82.42,82.39,82.4,103284.0,75.0237,75.0237,74.9964,75.0055,103284.0
2022-08-17 11:40:00,82.4,82.4,82.39,82.4,92965.0,75.0055,75.0055,74.9964,75.0055,92965.0
2022-08-17 11:50:00,82.4,82.4,82.39,82.4,22829.0,75.0055,75.0055,74.9964,75.0055,22829.0
2022-08-17 12:00:00,82.4,82.4,82.39,82.4,105032.0,75.0055,75.0055,74.9964,75.0055,105032.0
2022-08-17 12:10:00,82.4,82.4,82.39,82.4,26856.0,75.0055,75.0055,74.9964,75.0055,26856.0
2022-08-17 12:20:00,82.4,82.41,82.39,82.41,56919.0,75.0055,75.0146,74.9964,75.0146,56919.0
2022-08-17 12:30:00,82.41,82.43,82.41,82.42,144244.0,75.0146,75.0328,75.0146,75.0237,144244.0
2022-08-17 12:40:00,82.43,82.43,82.42,82.42,7577.0,75.0328,75.0328,75.0237,75.0237,7577.0
2022-08-17 12:50:00,82.43,82.43,82.42,82.43,12755.0,75.0328,75.0328,75.0237,75.0328,12755.0
2022-08-17 13:00:00,82.43,82.43,82.41,82.43,73764.0,75.0328,75.0328,75.0146,75.0328,73764.0
2022-08-17 13:10:00,82.42,82.43,82.42,82.42,34296.0,75.0237,75.0328,75.0237,75.0237,34296.0
2022-08-17 13:20:00,82.42,82.43,82.42,82.42,18942.0,75.0237,75.0328,75.0237,75.0237,18942.0
2022-08-17 13:30:00,82.43,82.44,82.42,82.44,29314.0,75.0328,75.0419,75.0237,75.0419,29314.0
2022-08-17 13:40:00,82.43,82.44,82.42,82.42,32918.0,75.0328,75.0419,75.0237,75.0237,32918.0
2022-08-17 13:50:00,82.42,82.43,82.41,82.41,113376.0,75.0237,75.0328,75.0146,75.0146,113376.0
2022-08-17 14:00:00,82.42,82.48,82.41,82.47,348726.0,75.0237,75.0783,75.0146,75.0692,348726.0
2022-08-17 14:10:00,82.48,82.49,82.47,82.48,87954.0,75.0783,75.0874,75.0692,75.0783,87954.0
2022-08-17 14:20:00,82.48,82.48,82.45,82.48,213967.0,75.0783,75.0783,75.051,75.0783,213967.0
2022-08-17 14:30:00,82.48,82.49,82.47,82.49,222318.0,75.0783,75.0874,75.0692,75.0874,222318.0
2022-08-17 14:40:00,82.48,82.49,82.47,82.48,92523.0,75.0783,75.0874,75.0692,75.0783,92523.0
2022-08-17 14:50:00,82.48,82.48,82.46,82.47,62241.0,75.0783,75.0783,75.0601,75.0692,62241.0
2022-08-17 15:00:00,82.47,82.48,82.46,82.48,96076.0,75.0692,75.0783,75.0601,75.0783,96076.0
2022-08-17 15:10:00,82.48,82.48,82.47,82.48,90420.0,75.0783,75.0783,75.0692,75.0783,90420.0
2022-08-17 15:20:00,82.48,82.48,82.47,82.48,71674.0,75.0783,75.0783,75.0692,75.0783,71674.0
2022-08-17 15:30:00,82.48,82.49,82.47,82.48,151673.0,75.0783,75.0874,75.0692,75.0783,151673.0
2022-08-17 15:40:00,82.48,82.48,82.47,82.47,100921.0,75.0783,75.0783,75.0692,75.0692,100921.0
2022-08-17 15:50:00,82.47,82.48,82.46,82.46,244882.0,75.0692,75.0783,75.0601,75.0601,244882.0
2022-08-18 09:30:00,82.56,82.6,82.55,82.59,90887.0,75.1511,75.1875,75.142,75.1784,90887.0
2022-08-18 09:40:00,82.59,82.59,82.56,82.58,98271.0,75.1784,75.1784,75.1511,75.1693,98271.0
2022-08-18 09:50:00,82.58,82.59,82.57,82.59,24812.0,75.1693,75.1784,75.1602,75.1784,24812.0
2022-08-18 10:00:00,82.59,82.61,82.57,82.57,47630.0,75.1784,75.1966,75.1602,75.1602,47630.0
2022-08-18 10:10:00,82.57,82.58,82.57,82.57,35580.0,75.1602,75.1693,75.1602,75.1602,35580.0
2022-08-18 10:20:00,82.57,82.58,82.55,82.55,56121.0,75.1602,75.1693,75.142,75.142,56121.0
2022-08-18 10:30:00,82.55,82.56,82.55,82.56,33237.0,75.142,75.1511,75.142,75.1511,33237.0
2022-08-18 10:40:00,82.56,82.58,82.56,82.57,60229.0,75.1511,75.1693,75.1511,75.1602,60229.0
2022-08-18 10:50:00,82.56,82.58,82.56,82.58,32976.0,75.1511,75.1693,75.1511,75.1693,32976.0
2022-08-18 11:00:00,82.58,82.59,82.57,82.59,130515.0,75.1693,75.1784,75.1602,75.1784,130515.0
2022-08-18 11:10:00,82.59,82.6,82.58,82.59,219190.0,75.1784,75.1875,75.1693,75.1784,219190.0
2022-08-18 11:20:00,82.6,82.6,82.58,82.58,121650.0,75.1875,75.1875,75.1693,75.1693,121650.0
2022-08-18 11:30:00,82.59,82.59,82.58,82.58,37016.0,75.1784,75.1784,75.1693,75.1693,37016.0
2022-08-18 11:40:00,82.57,82.58,82.57,82.57,18886.0,75.1602,75.1693,75.1602,75.1602,18886.0
2022-08-18 11:50:00,82.58,82.58,82.56,82.57,121511.0,75.1693,75.1693,75.1511,75.1602,121511.0
2022-08-18 12:00:00,82.57,82.58,82.56,82.56,37583.0,75.1602,75.1693,75.1511,75.1511,37583.0
2022-08-18 12:10:00,82.56,82.57,82.56,82.56,61448.0,75.1511,75.1602,75.1511,75.1511,61448.0
2022-08-18 12:20:00,82.56,82.57,82.55,82.57,61219.0,75.1511,75.1602,75.142,75.1602,61219.0
2022-08-18 12:30:00,82.56,82.57,82.56,82.56,11036.0,75.1511,75.1602,75.1511,75.1511,11036.0
2022-08-18 12:40:00,82.57,82.57,82.55,82.56,75739.0,75.1602,75.1602,75.142,75.1511,75739.0
2022-08-18 12:50:00,82.56,82.56,82.55,82.56,25176.0,75.1511,75.1511,75.142,75.1511,25176.0
2022-08-18 13:00:00,82.56,82.58,82.55,82.55,135732.0,75.1511,75.1693,75.142,75.142,135732.0
2022-08-18 13:10:00,82.56,82.57,82.54,82.55,311682.0,75.1511,75.1602,75.1329,75.142,311682.0
2022-08-18 13:20:00,82.54,82.55,82.54,82.55,33696.0,75.1329,75.142,75.1329,75.142,33696.0
2022-08-18 13:30:00,82.54,82.55,82.54,82.55,18297.0,75.1329,75.142,75.1329,75.142,18297.0
2022-08-18 13:40:00,82.55,82.55,82.53,82.54,224765.0,75.142,75.142,75.1238,75.1329,224765.0
2022-08-18 13:50:00,82.53,82.54,82.52,82.52,309005.0,75.1238,75.1329,75.1147,75.1147,309005.0
2022-08-18 14:00:00,82.53,82.53,82.52,82.53,53968.0,75.1238,75.1238,75.1147,75.1238,53968.0
2022-08-18 14:10:00,82.53,82.54,82.52,82.53,47991.0,75.1238,75.1329,75.1147,75.1238,47991.0
2022-08-18 14:20:00,82.54,82.54,82.53,82.54,31732.0,75.1329,75.1329,75.1238,75.1329,31732.0
2022-08-18 14:30:00,82.54,82.54,82.53,82.53,27498.0,75.1329,75.1329,75.1238,75.1238,27498.0
2022-08-18 14:40:00,82.54,82.55,82.53,82.54,35883.0,75.1329,75.142,75.1238,75.1329,35883.0
2022-08-18 14:50:00,82.54,82.56,82.54,82.55,51021.0,75.1329,75.1511,75.1329,75.142,51021.0
2022-08-18 15:00:00,82.55,82.56,82.55,82.56,56713.0,75.142,75.1511,75.142,75.1511,56713.0
2022-08-18 15:10:00,82.56,82.57,82.55,82.56,72725.0,75.1511,75.1602,75.142,75.1511,72725.0
2022-08-18 15:20:00,82.56,82.57,82.56,82.56,77367.0,75.1511,75.1602,75.1511,75.1511,77367.0
2022-08-18 15:30:00,82.56,82.58,82.56,82.58,86340.0,75.1511,75.1693,75.1511,75.1693,86340.0
2022-08-18 15:40:00,82.57,82.58,82.57,82.58,38848.0,75.1602,75.1693,75.1602,75.1693,38848.0
2022-08-18 15:50:00,82.58,82.58,82.57,82.57,127463.0,75.1693,75.1693,75.1602,75.1602,127463.0
2022-08-19 09:30:00,82.51,82.51,82.49,82.5,120798.0,75.1056,75.1056,75.0874,75.0965,120798.0
2022-08-19 09:40:00,82.5,82.52,82.49,82.51,43917.0,75.0965,75.1147,75.0874,75.1056,43917.0
2022-08-19 09:50:00,82.52,82.52,82.51,82.52,11768.0,75.1147,75.1147,75.1056,75.1147,11768.0
2022-08-19 10:00:00,82.52,82.52,82.5,82.51,51797.0,75.1147,75.1147,75.0965,75.1056,51797.0
2022-08-19 10:10:00,82.5,82.51,82.49,82.5,60909.0,75.0965,75.1056,75.0874,75.0965,60909.0
2022-08-19 10:20:00,82.5,82.51,82.48,82.49,319202.0,75.0965,75.1056,75.0783,75.0874,319202.0
2022-08-19 10:30:00,82.48,82.5,82.48,82.5,19226.0,75.0783,75.0965,75.0783,75.0965,19226.0
2022-08-19 10:40:00,82.49,82.5,82.48,82.5,35187.0,75.0874,75.0965,75.0783,75.0965,35187.0
2022-08-19 10:50:00,82.5,82.5,82.48,82.5,82034.0,75.0965,75.0965,75.0783,75.0965,82034.0
2022-08-19 11:00:00,82.5,82.5,82.49,82.5,260633.0,75.0965,75.0965,75.0874,75.0965,260633.0
2022-08-19 11:10:00,82.5,82.5,82.49,82.5,33246.0,75.0965,75.0965,75.0874,75.0965,33246.0
2022-08-19 11:20:00,82.49,82.51,82.49,82.5,23989.0,75.0874,75.1056,75.0874,75.0965,23989.0
2022-08-19 11:30:00,82.5,82.51,82.49,82.5,67937.0,75.0965,75.1056,75.0874,75.0965,67937.0
2022-08-19 11:40:00,82.5,82.51,82.49,82.51,54587.0,75.0965,75.1056,75.0874,75.1056,54587.0
2022-08-19 11:50:00,82.5,82.51,82.5,82.51,30742.0,75.0965,75.1056,75.0965,75.1056,30742.0
2022-08-19 12:00:00,82.51,82.51,82.5,82.5,137559.0,75.1056,75.1056,75.0965,75.0965,137559.0
2022-08-19 12:10:00,82.51,82.51,82.5,82.51,26033.0,75.1056,75.1056,75.0965,75.1056,26033.0
2022-08-19 12:20:00,82.51,82.51,82.5,82.51,14481.0,75.1056,75.1056,75.0965,75.1056,14481.0
2022-08-19 12:30:00,82.51,82.52,82.51,82.52,49240.0,75.1056,75.1147,75.1056,75.1147,49240.0
2022-08-19 12:40:00,82.52,82.52,82.51,82.52,24278.0,75.1147,75.1147,75.1056,75.1147,24278.0
2022-08-19 12:50:00,82.52,82.52,82.51,82.52,27960.0,75.1147,75.1147,75.1056,75.1147,27960.0
2022-08-19 13:00:00,82.52,82.53,82.51,82.52,324757.0,75.1147,75.1238,75.1056,75.1147,324757.0
2022-08-19 13:10:00,82.53,82.53,82.52,82.53,11587.0,75.1238,75.1238,75.1147,75.1238,11587.0
2022-08-19 13:20:00,82.52,82.54,82.52,82.53,42016.0,75.1147,75.1329,75.1147,75.1238,42016.0
2022-08-19 13:30:00,82.54,82.54,82.53,82.54,39336.0,75.1329,75.1329,75.1238,75.1329,39336.0
2022-08-19 13:40:00,82.54,82.54,82.53,82.53,26825.0,75.1329,75.1329,75.1238,75.1238,26825.0
2022-08-19 13:50:00,82.54,82.54,82.53,82.54,12308.0,75.1329,75.1329,75.1238,75.1329,12308.0
2022-08-19 14:00:00,82.54,82.54,82.53,82.53,24689.0,75.1329,75.1329,75.1238,75.1238,24689.0
2022-08-19 14:10:00,82.53,82.54,82.52,82.53,319026.0,75.1238,75.1329,75.1147,75.1238,319026.0
2022-08-19 14:20:00,82.53,82.54,82.53,82.54,240188.0,75.1238,75.1329,75.1238,75.1329,240188.0
2022-08-19 14:30:00,82.54,82.54,82.53,82.54,54083.0,75.1329,75.1329,75.1238,75.1329,54083.0
2022-08-19 14:40:00,82.53,82.54,82.52,82.53,97887.0,75.1238,75.1329,75.1147,75.1238,97887.0
2022-08-19 14:50:00,82.53,82.53,82.52,82.53,45250.0,75.1238,75.1238,75.1147,75.1238,45250.0
2022-08-19 15:00:00,82.53,82.53,82.52,82.53,58671.0,75.1238,75.1238,75.1147,75.1238,58671.0
2022-08-19 15:10:00,82.53,82.53,82.52,82.53,495079.0,75.1238,75.1238,75.1147,75.1238,495079.0
2022-08-19 15:20:00,82.53,82.53,82.52,82.53,94401.0,75.1238,75.1238,75.1147,75.1238,94401.0
2022-08-19 15:30:00,82.53,82.54,82.53,82.54,56269.0,75.1238,75.1329,75.1238,75.1329,56269.0
2022-08-19 15:40:00,82.54,82.54,82.53,82.53,52910.0,75.1329,75.1329,75.1238,75.1238,52910.0
2022-08-19 15:50:00,82.53,82.54,82.53,82.53,341389.0,75.1238,75.1329,75.1238,75.1238,341389.0
2022-08-22 09:30:00,82.46,82.47,82.45,82.46,169468.0,75.0601,75.0692,75.051,75.0601,169468.0
2022-08-22 09:40:00,82.47,82.48,82.46,82.47,125022.0,75.0692,75.0783,75.0601,75.0692,125022.0
2022-08-22 09:50:00,82.47,82.47,82.46,82.46,29825.0,75.0692,75.0692,75.0601,75.0601,29825.0
2022-08-22 10:00:00,82.46,82.48,82.46,82.48,66580.0,75.0601,75.0783,75.0601,75.0783,66580.0
2022-08-22 10:10:00,82.48,82.48,82.47,82.48,21818.0,75.0783,75.0783,75.0692,75.0783,21818.0
2022-08-22 10:20:00,82.48,82.49,82.47,82.48,35467.0,75.0783,75.0874,75.0692,75.0783,35467.0
2022-08-22 10:30:00,82.48,82.49,82.48,82.48,21716.0,75.0783,75.0874,75.0783,75.0783,21716.0
2022-08-22 10:40:00,82.48,82.49,82.47,82.48,113091.0,75.0783,75.0874,75.0692,75.0783,113091.0
2022-08-22 10:50:00,82.48,82.48,82.46,82.47,33218.0,75.0783,75.0783,75.0601,75.0692,33218.0
2022-08-22 11:00:00,82.47,82.47,82.45,82.45,22575.0,75.0692,75.0692,75.051,75.051,22575.0
2022-08-22 11:10:00,82.45,82.46,82.45,82.45,23468.0,75.051,75.0601,75.051,75.051,23468.0
2022-08-22 11:20:00,82.45,82.46,82.44,82.45,54761.0,75.051,75.0601,75.0419,75.051,54761.0
2022-08-22 11:30:00,82.45,82.45,82.42,82.42,234354.0,75.051,75.051,75.0237,75.0237,234354.0
2022-08-22 11:40:00,82.43,82.43,82.41,82.42,70142.0,75.0328,75.0328,75.0146,75.0237,70142.0
2022-08-22 11:50:00,82.42,82.43,82.41,82.42,44224.0,75.0237,75.0328,75.0146,75.0237,44224.0
2022-08-22 12:00:00,82.41,82.42,82.41,82.41,15115.0,75.0146,75.0237,75.0146,75.0146,15115.0
2022-08-22 12:10:00,82.42,82.42,82.41,82.42,30608.0,75.0237,75.0237,75.0146,75.0237,30608.0
2022-08-22 12:20:00,82.42,82.42,82.41,82.42,49265.0,75.0237,75.0237,75.0146,75.0237,49265.0
2022-08-22 12:30:00,82.41,82.42,82.41,82.42,40870.0,75.0146,75.0237,75.0146,75.0237,40870.0
2022-08-22 12:40:00,82.41,82.42,82.41,82.41,46970.0,75.0146,75.0237,75.0146,75.0146,46970.0
2022-08-22 12:50:00,82.42,82.42,82.4,82.41,48968.0,75.0237,75.0237,75.0055,75.0146,48968.0
2022-08-22 13:00:00,82.41,82.41,82.4,82.4,132634.0,75.0146,75.0146,75.0055,75.0055,132634.0
2022-08-22 13:10:00,82.4,82.41,82.4,82.41,83755.0,75.0055,75.0146,75.0055,75.0146,83755.0
2022-08-22 13:20:00,82.41,82.41,82.4,82.41,23042.0,75.0146,75.0146,75.0055,75.0146,23042.0
2022-08-22 13:30:00,82.41,82.41,82.4,82.41,36537.0,75.0146,75.0146,75.0055,75.0146,36537.0
2022-08-22 13:40:00,82.41,82.41,82.4,82.41,35422.0,75.0146,75.0146,75.0055,75.0146,35422.0
2022-08-22 13:50:00,82.41,82.41,82.4,82.41,106034.0,75.0146,75.0146,75.0055,75.0146,106034.0
2022-08-22 14:00:00,82.41,82.41,82.4,82.41,43227.0,75.0146,75.0146,75.0055,75.0146,43227.0
2022-08-22 14:10:00,82.4,82.41,82.4,82.41,35722.0,75.0055,75.0146,75.0055,75.0146,35722.0
2022-08-22 14:20:00,82.41,82.41,82.4,82.4,25212.0,75.0146,75.0146,75.0055,75.0055,25212.0
2022-08-22 14:30:00,82.41,82.41,82.4,82.41,23025.0,75.0146,75.0146,75.0055,75.0146,23025.0
2022-08-22 14:40:00,82.4,82.41,82.4,82.4,40940.0,75.0055,75.0146,75.0055,75.0055,40940.0
2022-08-22 14:50:00,82.4,82.41,82.4,82.4,151970.0,75.0055,75.0146,75.0055,75.0055,151970.0
2022-08-22 15:00:00,82.41,82.41,82.4,82.41,30293.0,75.0146,75.0146,75.0055,75.0146,30293.0
2022-08-22 15:10:00,82.4,82.42,82.4,82.42,57868.0,75.0055,75.0237,75.0055,75.0237,57868.0
2022-08-22 15:20:00,82.42,82.43,82.41,82.42,114712.0,75.0237,75.0328,75.0146,75.0237,114712.0
2022-08-22 15:30:00,82.42,82.43,82.42,82.43,47419.0,75.0237,75.0328,75.0237,75.0328,47419.0
2022-08-22 15:40:00,82.42,82.44,82.42,82.43,97017.0,75.0237,75.0419,75.0237,75.0328,97017.0
2022-08-22 15:50:00,82.43,82.44,82.42,82.43,722264.0,75.0328,75.0419,75.0237,75.0328,722264.0
2022-08-23 09:30:00,82.43,82.44,82.41,82.42,192631.0,75.0328,75.0419,75.0146,75.0237,192631.0
2022-08-23 09:40:00,82.42,82.5,82.4,82.48,630767.0,75.0237,75.0965,75.0055,75.0783,630767.0
2022-08-23 09:50:00,82.48,82.5,82.46,82.49,158324.0,75.0783,75.0965,75.0601,75.0874,158324.0
2022-08-23 10:00:00,82.5,82.56,82.49,82.56,168273.0,75.0965,75.1511,75.0874,75.1511,168273.0
2022-08-23 10:10:00,82.56,82.57,82.53,82.54,70991.0,75.1511,75.1602,75.1238,75.1329,70991.0
2022-08-23 10:20:00,82.53,82.54,82.51,82.51,118738.0,75.1238,75.1329,75.1056,75.1056,118738.0
2022-08-23 10:30:00,82.51,82.54,82.51,82.53,41682.0,75.1056,75.1329,75.1056,75.1238,41682.0
2022-08-23 10:40:00,82.53,82.54,82.52,82.54,164139.0,75.1238,75.1329,75.1147,75.1329,164139.0
2022-08-23 10:50:00,82.54,82.54,82.52,82.53,408361.0,75.1329,75.1329,75.1147,75.1238,408361.0
2022-08-23 11:00:00,82.53,82.55,82.52,82.55,103671.0,75.1238,75.142,75.1147,75.142,103671.0
2022-08-23 11:10:00,82.55,82.56,82.54,82.55,124132.0,75.142,75.1511,75.1329,75.142,124132.0
2022-08-23 11:20:00,82.54,82.55,82.54,82.54,28675.0,75.1329,75.142,75.1329,75.1329,28675.0
2022-08-23 11:30:00,82.54,82.55,82.53,82.54,42465.0,75.1329,75.142,75.1238,75.1329,42465.0
2022-08-23 11:40:00,82.54,82.54,82.52,82.54,71947.0,75.1329,75.1329,75.1147,75.1329,71947.0
2022-08-23 11:50:00,82.54,82.54,82.53,82.54,40786.0,75.1329,75.1329,75.1238,75.1329,40786.0
2022-08-23 12:00:00,82.54,82.54,82.53,82.54,59565.0,75.1329,75.1329,75.1238,75.1329,59565.0
2022-08-23 12:10:00,82.53,82.54,82.53,82.53,53964.0,75.1238,75.1329,75.1238,75.1238,53964.0
2022-08-23 12:20:00,82.54,82.54,82.53,82.54,66570.0,75.1329,75.1329,75.1238,75.1329,66570.0
2022-08-23 12:30:00,82.53,82.54,82.52,82.53,63065.0,75.1238,75.1329,75.1147,75.1238,63065.0
2022-08-23 12:40:00,82.53,82.53,82.52,82.52,48316.0,75.1238,75.1238,75.1147,75.1147,48316.0
2022-08-23 12:50:00,82.53,82.53,82.51,82.52,56366.0,75.1238,75.1238,75.1056,75.1147,56366.0
2022-08-23 13:00:00,82.52,82.52,82.48,82.49,180277.0,75.1147,75.1147,75.0783,75.0874,180277.0
2022-08-23 13:10:00,82.49,82.49,82.48,82.48,32302.0,75.0874,75.0874,75.0783,75.0783,32302.0
2022-08-23 13:20:00,82.48,82.49,82.46,82.46,66857.0,75.0783,75.0874,75.0601,75.0601,66857.0
2022-08-23 13:30:00,82.47,82.47,82.46,82.46,20011.0,75.0692,75.0692,75.0601,75.0601,20011.0
2022-08-23 13:40:00,82.47,82.47,82.45,82.47,106945.0,75.0692,75.0692,75.051,75.0692,106945.0
2022-08-23 13:50:00,82.47,82.47,82.45,82.45,20736.0,75.0692,75.0692,75.051,75.051,20736.0
2022-08-23 14:00:00,82.45,82.47,82.45,82.47,56515.0,75.051,75.0692,75.051,75.0692,56515.0
2022-08-23 14:10:00,82.46,82.47,82.46,82.47,82240.0,75.0601,75.0692,75.0601,75.0692,82240.0
2022-08-23 14:20:00,82.47,82.47,82.46,82.47,34799.0,75.0692,75.0692,75.0601,75.0692,34799.0
2022-08-23 14:30:00,82.47,82.47,82.44,82.45,43558.0,75.0692,75.0692,75.0419,75.051,43558.0
2022-08-23 14:40:00,82.45,82.46,82.44,82.45,38333.0,75.051,75.0601,75.0419,75.051,38333.0
2022-08-23 14:50:00,82.46,82.46,82.45,82.46,71301.0,75.0601,75.0601,75.051,75.0601,71301.0
2022-08-23 15:00:00,82.46,82.46,82.45,82.45,29929.0,75.0601,75.0601,75.051,75.051,29929.0
2022-08-23 15:10:00,82.45,82.47,82.45,82.46,106871.0,75.051,75.0692,75.051,75.0601,106871.0
2022-08-23 15:20:00,82.47,82.47,82.46,82.46,25747.0,75.0692,75.0692,75.0601,75.0601,25747.0
2022-08-23 15:30:00,82.47,82.47,82.46,82.47,76751.0,75.0692,75.0692,75.0601,75.0692,76751.0
2022-08-23 15:40:00,82.47,82.47,82.45,82.45,152940.0,75.0692,75.0692,75.051,75.051,152940.0
2022-08-23 15:50:00,82.45,82.46,82.45,82.45,82102.0,75.051,75.0601,75.051,75.051,82102.0
2022-08-24 09:30:00,82.42,82.44,82.42,82.44,68624.0,75.0237,75.0419,75.0237,75.0419,68624.0
2022-08-24 09:40:00,82.44,82.44,82.42,82.42,15626.0,75.0419,75.0419,75.0237,75.0237,15626.0
2022-08-24 09:50:00,82.42,82.43,82.42,82.42,11032.0,75.0237,75.0328,75.0237,75.0237,11032.0
2022-08-24 10:00:00,82.43,82.43,82.42,82.42,32276.0,75.0328,75.0328,75.0237,75.0237,32276.0
2022-08-24 10:10:00,82.42,82.44,82.42,82.44,19628.0,75.0237,75.0419,75.0237,75.0419,19628.0
2022-08-24 10:20:00,82.44,82.45,82.42,82.42,53675.0,75.0419,75.051,75.0237,75.0237,53675.0
2022-08-24 10:30:00,82.42,82.43,82.41,82.41,62371.0,75.0237,75.0328,75.0146,75.0146,62371.0
2022-08-24 10:40:00,82.41,82.43,82.41,82.41,122226.0,75.0146,75.0328,75.0146,75.0146,122226.0
2022-08-24 10:50:00,82.41,82.42,82.4,82.42,59269.0,75.0146,75.0237,75.0055,75.0237,59269.0
2022-08-24 11:00:00,82.42,82.43,82.41,82.43,76636.0,75.0237,75.0328,75.0146,75.0328,76636.0
2022-08-24 11:10:00,82.43,82.44,82.42,82.44,339728.0,75.0328,75.0419,75.0237,75.0419,339728.0
2022-08-24 11:20:00,82.43,82.44,82.42,82.43,193489.0,75.0328,75.0419,75.0237,75.0328,193489.0
2022-08-24 11:30:00,82.42,82.43,82.41,82.42,223190.0,75.0237,75.0328,75.0146,75.0237,223190.0
2022-08-24 11:40:00,82.42,82.42,82.4,82.41,28919.0,75.0237,75.0237,75.0055,75.0146,28919.0
2022-08-24 11:50:00,82.41,82.41,82.4,82.41,24998.0,75.0146,75.0146,75.0055,75.0146,24998.0
2022-08-24 12:00:00,82.4,82.41,82.39,82.4,61410.0,75.0055,75.0146,74.9964,75.0055,61410.0
2022-08-24 12:10:00,82.4,82.41,82.39,82.41,101415.0,75.0055,75.0146,74.9964,75.0146,101415.0
2022-08-24 12:20:00,82.41,82.41,82.4,82.41,25536.0,75.0146,75.0146,75.0055,75.0146,25536.0
2022-08-24 12:30:00,82.4,82.41,82.39,82.4,82212.0,75.0055,75.0146,74.9964,75.0055,82212.0
2022-08-24 12:40:00,82.4,82.4,82.39,82.4,40653.0,75.0055,75.0055,74.9964,75.0055,40653.0
2022-08-24 12:50:00,82.4,82.41,82.39,82.4,143879.0,75.0055,75.0146,74.9964,75.0055,143879.0
2022-08-24 13:00:00,82.4,82.4,82.38,82.4,80456.0,75.0055,75.0055,74.9873,75.0055,80456.0
2022-08-24 13:10:00,82.4,82.4,82.39,82.4,54182.0,75.0055,75.0055,74.9964,75.0055,54182.0
2022-08-24 13:20:00,82.4,82.4,82.39,82.4,36561.0,75.0055,75.0055,74.9964,75.0055,36561.0
2022-08-24 13:30:00,82.4,82.4,82.39,82.4,26453.0,75.0055,75.0055,74.9964,75.0055,26453.0
2022-08-24 13:40:00,82.4,82.4,82.39,82.4,105092.0,75.0055,75.0055,74.9964,75.0055,105092.0
2022-08-24 13:50:00,82.4,82.4,82.39,82.4,64166.0,75.0055,75.0055,74.9964,75.0055,64166.0
2022-08-24 14:00:00,82.4,82.4,82.39,82.39,62575.0,75.0055,75.0055,74.9964,74.9964,62575.0
2022-08-24 14:10:00,82.4,82.4,82.39,82.4,64435.0,75.0055,75.0055,74.9964,75.0055,64435.0
2022-08-24 14:20:00,82.4,82.4,82.39,82.39,65750.0,75.0055,75.0055,74.9964,74.9964,65750.0
2022-08-24 14:30:00,82.39,82.4,82.39,82.4,55018.0,74.9964,75.0055,74.9964,75.0055,55018.0
2022-08-24 14:40:00,82.4,82.4,82.39,82.4,79920.0,75.0055,75.0055,74.9964,75.0055,79920.0
2022-08-24 14:50:00,82.4,82.4,82.39,82.4,73998.0,75.0055,75.0055,74.9964,75.0055,73998.0
2022-08-24 15:00:00,82.4,82.4,82.38,82.39,110845.0,75.0055,75.0055,74.9873,74.9964,110845.0
2022-08-24 15:10:00,82.39,82.39,82.38,82.39,48974.0,74.9964,74.9964,74.9873,74.9964,48974.0
2022-08-24 15:20:00,82.39,82.39,82.37,82.38,108731.0,74.9964,74.9964,74.9782,74.9873,108731.0
2022-08-24 15:30:00,82.38,82.38,82.37,82.37,77391.0,74.9873,74.9873,74.9782,74.9782,77391.0
2022-08-24 15:40:00,82.37,82.38,82.37,82.38,116680.0,74.9782,74.9873,74.9782,74.9873,116680.0
2022-08-24 15:50:00,82.38,82.38,82.37,82.38,267481.0,74.9873,74.9873,74.9782,74.9873,267481.0
2022-08-25 09:30:00,82.44,82.44,82.42,82.43,132900.0,75.0419,75.0419,75.0237,75.0328,132900.0
2022-08-25 09:40:00,82.42,82.43,82.41,82.41,78259.0,75.0237,75.0328,75.0146,75.0146,78259.0
2022-08-25 09:50:00,82.42,82.42,82.41,82.42,61659.0,75.0237,75.0237,75.0146,75.0237,61659.0
2022-08-25 10:00:00,82.41,82.44,82.41,82.44,12057.0,75.0146,75.0419,75.0146,75.0419,12057.0
2022-08-25 10:10:00,82.44,82.45,82.43,82.43,22554.0,75.0419,75.051,75.0328,75.0328,22554.0
2022-08-25 10:20:00,82.44,82.44,82.42,82.42,30818.0,75.0419,75.0419,75.0237,75.0237,30818.0
2022-08-25 10:30:00,82.42,82.42,82.41,82.42,12943.0,75.0237,75.0237,75.0146,75.0237,12943.0
2022-08-25 10:40:00,82.42,82.42,82.4,82.4,65028.0,75.0237,75.0237,75.0055,75.0055,65028.0
2022-08-25 10:50:00,82.41,82.43,82.4,82.42,47775.0,75.0146,75.0328,75.0055,75.0237,47775.0
2022-08-25 11:00:00,82.43,82.43,82.42,82.42,54917.0,75.0328,75.0328,75.0237,75.0237,54917.0
2022-08-25 11:10:00,82.42,82.44,82.42,82.43,47789.0,75.0237,75.0419,75.0237,75.0328,47789.0
2022-08-25 11:20:00,82.43,82.44,82.43,82.43,121694.0,75.0328,75.0419,75.0328,75.0328,121694.0
2022-08-25 11:30:00,82.43,82.43,82.42,82.42,25738.0,75.0328,75.0328,75.0237,75.0237,25738.0
2022-08-25 11:40:00,82.42,82.43,82.42,82.43,24479.0,75.0237,75.0328,75.0237,75.0328,24479.0
2022-08-25 11:50:00,82.43,82.43,82.42,82.42,17785.0,75.0328,75.0328,75.0237,75.0237,17785.0
2022-08-25 12:00:00,82.42,82.43,82.41,82.43,17208.0,75.0237,75.0328,75.0146,75.0328,17208.0
2022-08-25 12:10:00,82.42,82.43,82.41,82.42,29808.0,75.0237,75.0328,75.0146,75.0237,29808.0
2022-08-25 12:20:00,82.42,82.43,82.42,82.42,19600.0,75.0237,75.0328,75.0237,75.0237,19600.0
2022-08-25 12:30:00,82.42,82.43,82.41,82.42,90418.0,75.0237,75.0328,75.0146,75.0237,90418.0
2022-08-25 12:40:00,82.42,82.44,82.42,82.43,20619.0,75.0237,75.0419,75.0237,75.0328,20619.0
2022-08-25 12:50:00,82.44,82.44,82.42,82.43,10531.0,75.0419,75.0419,75.0237,75.0328,10531.0
2022-08-25 13:00:00,82.42,82.46,82.42,82.44,125377.0,75.0237,75.0601,75.0237,75.0419,125377.0
2022-08-25 13:10:00,82.44,82.45,82.43,82.43,25813.0,75.0419,75.051,75.0328,75.0328,25813.0
2022-08-25 13:20:00,82.43,82.44,82.42,82.42,21780.0,75.0328,75.0419,75.0237,75.0237,21780.0
2022-08-25 13:30:00,82.43,82.44,82.42,82.44,99385.0,75.0328,75.0419,75.0237,75.0419,99385.0
2022-08-25 13:40:00,82.43,82.44,82.43,82.44,163919.0,75.0328,75.0419,75.0328,75.0419,163919.0
2022-08-25 13:50:00,82.44,82.45,82.43,82.45,61089.0,75.0419,75.051,75.0328,75.051,61089.0
2022-08-25 14:00:00,82.45,82.45,82.43,82.43,28589.0,75.051,75.051,75.0328,75.0328,28589.0
2022-08-25 14:10:00,82.44,82.44,82.43,82.44,97665.0,75.0419,75.0419,75.0328,75.0419,97665.0
2022-08-25 14:20:00,82.44,82.45,82.43,82.45,36644.0,75.0419,75.051,75.0328,75.051,36644.0
2022-08-25 14:30:00,82.45,82.45,82.43,82.43,26401.0,75.051,75.051,75.0328,75.0328,26401.0
2022-08-25 14:40:00,82.44,82.44,82.43,82.43,53986.0,75.0419,75.0419,75.0328,75.0328,53986.0
2022-08-25 14:50:00,82.43,82.44,82.42,82.42,13224.0,75.0328,75.0419,75.0237,75.0237,13224.0
2022-08-25 15:00:00,82.43,82.44,82.42,82.43,57045.0,75.0328,75.0419,75.0237,75.0328,57045.0
2022-08-25 15:10:00,82.42,82.43,82.42,82.42,65001.0,75.0237,75.0328,75.0237,75.0237,65001.0
2022-08-25 15:20:00,82.42,82.43,82.42,82.42,23880.0,75.0237,75.0328,75.0237,75.0237,23880.0
2022-08-25 15:30:00,82.42,82.43,82.42,82.42,191282.0,75.0237,75.0328,75.0237,75.0237,191282.0
2022-08-25 15:40:00,82.42,82.43,82.42,82.42,114333.0,75.0237,75.0328,75.0237,75.0237,114333.0
2022-08-25 15:50:00,82.42,82.43,82.42,82.42,105014.0,75.0237,75.0328,75.0237,75.0237,105014.0
2022-08-26 09:30:00,82.41,82.44,82.39,82.42,121305.0,75.0146,75.0419,74.9964,75.0237,121305.0
2022-08-26 09:40:00,82.42,82.44,82.41,82.42,166451.0,75.0237,75.0419,75.0146,75.0237,166451.0
2022-08-26 09:50:00,82.42,82.45,82.41,82.44,137623.0,75.0237,75.051,75.0146,75.0419,137623.0
2022-08-26 10:00:00,82.43,82.43,82.34,82.39,763912.0,75.0328,75.0328,74.9509,74.9964,763912.0
2022-08-26 10:10:00,82.39,82.42,82.37,82.37,279267.0,74.9964,75.0237,74.9782,74.9782,279267.0
2022-08-26 10:20:00,82.37,82.38,82.34,82.34,60928.0,74.9782,74.9873,74.9509,74.9509,60928.0
2022-08-26 10:30:00,82.35,82.39,82.35,82.38,27122.0,74.96,74.9964,74.96,74.9873,27122.0
2022-08-26 10:40:00,82.38,82.41,82.38,82.4,27137.0,74.9873,75.0146,74.9873,75.0055,27137.0
2022-08-26 10:50:00,82.39,82.4,82.36,82.38,55453.0,74.9964,75.0055,74.9691,74.9873,55453.0
2022-08-26 11:00:00,82.38,82.4,82.37,82.39,55282.0,74.9873,75.0055,74.9782,74.9964,55282.0
2022-08-26 11:10:00,82.39,82.39,82.37,82.38,22923.0,74.9964,74.9964,74.9782,74.9873,22923.0
2022-08-26 11:20:00,82.38,82.39,82.35,82.38,30182.0,74.9873,74.9964,74.96,74.9873,30182.0
2022-08-26 11:30:00,82.39,82.4,82.38,82.39,44744.0,74.9964,75.0055,74.9873,74.9964,44744.0
2022-08-26 11:40:00,82.4,82.41,82.39,82.4,7290.0,75.0055,75.0146,74.9964,75.0055,7290.0
2022-08-26 11:50:00,82.39,82.4,82.38,82.39,20028.0,74.9964,75.0055,74.9873,74.9964,20028.0
2022-08-26 12:00:00,82.38,82.39,82.37,82.38,28031.0,74.9873,74.9964,74.9782,74.9873,28031.0
2022-08-26 12:10:00,82.38,82.39,82.37,82.38,34445.0,74.9873,74.9964,74.9782,74.9873,34445.0
2022-08-26 12:20:00,82.38,82.38,82.36,82.37,47900.0,74.9873,74.9873,74.9691,74.9782,47900.0
2022-08-26 12:30:00,82.37,82.38,82.36,82.37,17574.0,74.9782,74.9873,74.9691,74.9782,17574.0
2022-08-26 12:40:00,82.37,82.38,82.36,82.38,16103.0,74.9782,74.9873,74.9691,74.9873,16103.0
2022-08-26 12:50:00,82.38,82.38,82.36,82.37,29336.0,74.9873,74.9873,74.9691,74.9782,29336.0
2022-08-26 13:00:00,82.37,82.37,82.36,82.36,339530.0,74.9782,74.9782,74.9691,74.9691,339530.0
2022-08-26 13:10:00,82.37,82.38,82.36,82.37,43217.0,74.9782,74.9873,74.9691,74.9782,43217.0
2022-08-26 13:20:00,82.37,82.38,82.37,82.38,21951.0,74.9782,74.9873,74.9782,74.9873,21951.0
2022-08-26 13:30:00,82.38,82.39,82.37,82.39,11004.0,74.9873,74.9964,74.9782,74.9964,11004.0
2022-08-26 13:40:00,82.39,82.4,82.37,82.4,356950.0,74.9964,75.0055,74.9782,75.0055,356950.0
2022-08-26 13:50:00,82.39,82.4,82.39,82.39,100047.0,74.9964,75.0055,74.9964,74.9964,100047.0
2022-08-26 14:00:00,82.39,82.4,82.39,82.39,56862.0,74.9964,75.0055,74.9964,74.9964,56862.0
2022-08-26 14:10:00,82.4,82.4,82.39,82.39,30847.0,75.0055,75.0055,74.9964,74.9964,30847.0
2022-08-26 14:20:00,82.4,82.4,82.39,82.4,13579.0,75.0055,75.0055,74.9964,75.0055,13579.0
2022-08-26 14:30:00,82.4,82.42,82.4,82.42,24663.0,75.0055,75.0237,75.0055,75.0237,24663.0
2022-08-26 14:40:00,82.41,82.42,82.41,82.42,16481.0,75.0146,75.0237,75.0146,75.0237,16481.0
2022-08-26 14:50:00,82.42,82.42,82.41,82.41,28907.0,75.0237,75.0237,75.0146,75.0146,28907.0
2022-08-26 15:00:00,82.4,82.41,82.4,82.41,24480.0,75.0055,75.0146,75.0055,75.0146,24480.0
2022-08-26 15:10:00,82.41,82.41,82.4,82.4,62323.0,75.0146,75.0146,75.0055,75.0055,62323.0
2022-08-26 15:20:00,82.4,82.41,82.39,82.39,61124.0,75.0055,75.0146,74.9964,74.9964,61124.0
2022-08-26 15:30:00,82.4,82.4,82.39,82.4,20258.0,75.0055,75.0055,74.9964,75.0055,20258.0
2022-08-26 15:40:00,82.4,82.4,82.39,82.4,69126.0,75.0055,75.0055,74.9964,75.0055,69126.0
2022-08-26 15:50:00,82.39,82.42,82.39,82.41,200455.0,74.9964,75.0237,74.9964,75.0146,200455.0
2022-08-29 09:30:00,82.38,82.38,82.35,82.36,241904.0,74.9873,74.9873,74.96,74.9691,241904.0
2022-08-29 09:40:00,82.36,82.37,82.34,82.35,58452.0,74.9691,74.9782,74.9509,74.96,58452.0
2022-08-29 09:50:00,82.35,82.35,82.33,82.33,53208.0,74.96,74.96,74.9418,74.9418,53208.0
2022-08-29 10:00:00,82.33,82.38,82.33,82.38,62204.0,74.9418,74.9873,74.9418,74.9873,62204.0
2022-08-29 10:10:00,82.38,82.38,82.35,82.36,100522.0,74.9873,74.9873,74.96,74.9691,100522.0
2022-08-29 10:20:00,82.36,82.36,82.35,82.35,27086.0,74.9691,74.9691,74.96,74.96,27086.0
2022-08-29 10:30:00,82.35,82.37,82.35,82.36,76517.0,74.96,74.9782,74.96,74.9691,76517.0
2022-08-29 10:40:00,82.36,82.37,82.35,82.37,24556.0,74.9691,74.9782,74.96,74.9782,24556.0
2022-08-29 10:50:00,82.37,82.38,82.36,82.37,43477.0,74.9782,74.9873,74.9691,74.9782,43477.0
2022-08-29 11:00:00,82.37,82.39,82.37,82.39,74775.0,74.9782,74.9964,74.9782,74.9964,74775.0
2022-08-29 11:10:00,82.38,82.39,82.37,82.38,42223.0,74.9873,74.9964,74.9782,74.9873,42223.0
2022-08-29 11:20:00,82.38,82.39,82.37,82.38,66917.0,74.9873,74.9964,74.9782,74.9873,66917.0
2022-08-29 11:30:00,82.38,82.38,82.36,82.37,25223.0,74.9873,74.9873,74.9691,74.9782,25223.0
2022-08-29 11:40:00,82.36,82.37,82.35,82.36,101143.0,74.9691,74.9782,74.96,74.9691,101143.0
2022-08-29 11:50:00,82.36,82.37,82.35,82.36,46879.0,74.9691,74.9782,74.96,74.9691,46879.0
2022-08-29 12:00:00,82.36,82.36,82.34,82.35,44253.0,74.9691,74.9691,74.9509,74.96,44253.0
2022-08-29 12:10:00,82.35,82.35,82.34,82.34,22342.0,74.96,74.96,74.9509,74.9509,22342.0
2022-08-29 12:20:00,82.35,82.35,82.34,82.34,113123.0,74.96,74.96,74.9509,74.9509,113123.0
2022-08-29 12:30:00,82.34,82.36,82.34,82.36,102126.0,74.9509,74.9691,74.9509,74.9691,102126.0
2022-08-29 12:40:00,82.36,82.36,82.35,82.36,25185.0,74.9691,74.9691,74.96,74.9691,25185.0
2022-08-29 12:50:00,82.36,82.37,82.35,82.37,32462.0,74.9691,74.9782,74.96,74.9782,32462.0
2022-08-29 13:00:00,82.37,82.37,82.36,82.37,17832.0,74.9782,74.9782,74.9691,74.9782,17832.0
2022-08-29 13:10:00,82.36,82.37,82.36,82.37,31757.0,74.9691,74.9782,74.9691,74.9782,31757.0
2022-08-29 13:20:00,82.37,82.37,82.36,82.36,18187.0,74.9782,74.9782,74.9691,74.9691,18187.0
2022-08-29 13:30:00,82.36,82.37,82.36,82.37,19567.0,74.9691,74.9782,74.9691,74.9782,19567.0
2022-08-29 13:40:00,82.36,82.37,82.36,82.36,242509.0,74.9691,74.9782,74.9691,74.9691,242509.0
2022-08-29 13:50:00,82.37,82.37,82.36,82.36,36934.0,74.9782,74.9782,74.9691,74.9691,36934.0
2022-08-29 14:00:00,82.36,82.37,82.36,82.36,129095.0,74.9691,74.9782,74.9691,74.9691,129095.0
2022-08-29 14:10:00,82.36,82.37,82.36,82.37,95752.0,74.9691,74.9782,74.9691,74.9782,95752.0
2022-08-29 14:20:00,82.36,82.37,82.36,82.36,67388.0,74.9691,74.9782,74.9691,74.9691,67388.0
2022-08-29 14:30:00,82.37,82.37,82.35,82.36,44320.0,74.9782,74.9782,74.96,74.9691,44320.0
2022-08-29 14:40:00,82.36,82.36,82.35,82.35,33028.0,74.9691,74.9691,74.96,74.96,33028.0
2022-08-29 14:50:00,82.36,82.36,82.34,82.34,103042.0,74.9691,74.9691,74.9509,74.9509,103042.0
2022-08-29 15:00:00,82.34,82.35,82.34,82.34,66875.0,74.9509,74.96,74.9509,74.9509,66875.0
2022-08-29 15:10:00,82.34,82.35,82.34,82.34,38826.0,74.9509,74.96,74.9509,74.9509,38826.0
2022-08-29 15:20:00,82.35,82.35,82.34,82.34,59422.0,74.96,74.96,74.9509,74.9509,59422.0
2022-08-29 15:30:00,82.34,82.35,82.34,82.34,362792.0,74.9509,74.96,74.9509,74.9509,362792.0
2022-08-29 15:40:00,82.34,82.35,82.34,82.35,86390.0,74.9509,74.96,74.9509,74.96,86390.0
2022-08-29 15:50:00,82.35,82.35,82.34,82.34,205203.0,74.96,74.96,74.9509,74.9509,205203.0
2022-08-30 09:30:00,82.31,82.34,82.31,82.33,317481.0,74.9235,74.9509,74.9235,74.9418,317481.0
2022-08-30 09:40:00,82.34,82.35,82.33,82.34,263846.0,74.9509,74.96,74.9418,74.9509,263846.0
2022-08-30 09:50:00,82.34,82.36,82.33,82.33,89058.0,74.9509,74.9691,74.9418,74.9418,89058.0
2022-08-30 10:00:00,82.33,82.34,82.29,82.3,156470.0,74.9418,74.9509,74.9053,74.9144,156470.0
2022-08-30 10:10:00,82.3,82.3,82.27,82.28,115822.0,74.9144,74.9144,74.8871,74.8962,115822.0
2022-08-30 10:20:00,82.28,82.29,82.28,82.29,46116.0,74.8962,74.9053,74.8962,74.9053,46116.0
2022-08-30 10:30:00,82.28,82.29,82.25,82.29,240450.0,74.8962,74.9053,74.8689,74.9053,240450.0
2022-08-30 10:40:00,82.28,82.29,82.26,82.28,48905.0,74.8962,74.9053,74.878,74.8962,48905.0
2022-08-30 10:50:00,82.28,82.28,82.26,82.28,93179.0,74.8962,74.8962,74.878,74.8962,93179.0
2022-08-30 11:00:00,82.29,82.29,82.26,82.26,96329.0,74.9053,74.9053,74.878,74.878,96329.0
2022-08-30 11:10:00,82.26,82.29,82.25,82.29,67430.0,74.878,74.9053,74.8689,74.9053,67430.0
2022-08-30 11:20:00,82.29,82.29,82.28,82.29,40077.0,74.9053,74.9053,74.8962,74.9053,40077.0
2022-08-30 11:30:00,82.29,82.3,82.28,82.29,84249.0,74.9053,74.9144,74.8962,74.9053,84249.0
2022-08-30 11:40:00,82.28,82.3,82.28,82.29,70636.0,74.8962,74.9144,74.8962,74.9053,70636.0
2022-08-30 11:50:00,82.3,82.31,82.29,82.3,96440.0,74.9144,74.9235,74.9053,74.9144,96440.0
2022-08-30 12:00:00,82.3,82.3,82.29,82.29,101325.0,74.9144,74.9144,74.9053,74.9053,101325.0
2022-08-30 12:10:00,82.29,82.3,82.28,82.29,39742.0,74.9053,74.9144,74.8962,74.9053,39742.0
2022-08-30 12:20:00,82.29,82.3,82.28,82.3,43579.0,74.9053,74.9144,74.8962,74.9144,43579.0
2022-08-30 12:30:00,82.3,82.3,82.29,82.3,19357.0,74.9144,74.9144,74.9053,74.9144,19357.0
2022-08-30 12:40:00,82.3,82.31,82.29,82.31,21416.0,74.9144,74.9235,74.9053,74.9235,21416.0
2022-08-30 12:50:00,82.31,82.31,82.3,82.3,24192.0,74.9235,74.9235,74.9144,74.9144,24192.0
2022-08-30 13:00:00,82.3,82.31,82.3,82.3,45848.0,74.9144,74.9235,74.9144,74.9144,45848.0
2022-08-30 13:10:00,82.3,82.31,82.3,82.31,45102.0,74.9144,74.9235,74.9144,74.9235,45102.0
2022-08-30 13:20:00,82.31,82.31,82.3,82.31,25513.0,74.9235,74.9235,74.9144,74.9235,25513.0
2022-08-30 13:30:00,82.3,82.31,82.3,82.3,38377.0,74.9144,74.9235,74.9144,74.9144,38377.0
2022-08-30 13:40:00,82.3,82.31,82.29,82.29,57300.0,74.9144,74.9235,74.9053,74.9053,57300.0
2022-08-30 13:50:00,82.29,82.3,82.29,82.29,31746.0,74.9053,74.9144,74.9053,74.9053,31746.0
2022-08-30 14:00:00,82.3,82.3,82.29,82.3,49540.0,74.9144,74.9144,74.9053,74.9144,49540.0
2022-08-30 14:10:00,82.3,82.3,82.29,82.29,41125.0,74.9144,74.9144,74.9053,74.9053,41125.0
2022-08-30 14:20:00,82.29,82.3,82.29,82.3,77397.0,74.9053,74.9144,74.9053,74.9144,77397.0
2022-08-30 14:30:00,82.3,82.3,82.29,82.3,43461.0,74.9144,74.9144,74.9053,74.9144,43461.0
2022-08-30 14:40:00,82.3,82.3,82.29,82.3,58463.0,74.9144,74.9144,74.9053,74.9144,58463.0
2022-08-30 14:50:00,82.3,82.3,82.29,82.3,160211.0,74.9144,74.9144,74.9053,74.9144,160211.0
2022-08-30 15:00:00,82.3,82.3,82.29,82.29,54093.0,74.9144,74.9144,74.9053,74.9053,54093.0
2022-08-30 15:10:00,82.3,82.3,82.29,82.3,53852.0,74.9144,74.9144,74.9053,74.9144,53852.0
2022-08-30 15:20:00,82.3,82.3,82.29,82.3,65900.0,74.9144,74.9144,74.9053,74.9144,65900.0
2022-08-30 15:30:00,82.3,82.3,82.29,82.3,45772.0,74.9144,74.9144,74.9053,74.9144,45772.0
2022-08-30 15:40:00,82.3,82.31,82.29,82.31,101001.0,74.9144,74.9235,74.9053,74.9235,101001.0
2022-08-30 15:50:00,82.31,82.31,82.3,82.3,408548.0,74.9235,74.9235,74.9144,74.9144,408548.0
2022-08-31 09:30:00,82.31,82.32,82.3,82.31,84312.0,74.9235,74.9327,74.9144,74.9235,84312.0
2022-08-31 09:40:00,82.3,82.31,82.3,82.31,73030.0,74.9144,74.9235,74.9144,74.9235,73030.0
2022-08-31 09:50:00,82.31,82.33,82.3,82.33,19297.0,74.9235,74.9418,74.9144,74.9418,19297.0
2022-08-31 10:00:00,82.32,82.33,82.32,82.32,45805.0,74.9327,74.9418,74.9327,74.9327,45805.0
2022-08-31 10:10:00,82.32,82.33,82.32,82.33,74044.0,74.9327,74.9418,74.9327,74.9418,74044.0
2022-08-31 10:20:00,82.32,82.33,82.32,82.33,45290.0,74.9327,74.9418,74.9327,74.9418,45290.0
2022-08-31 10:30:00,82.33,82.34,82.32,82.34,24913.0,74.9418,74.9509,74.9327,74.9509,24913.0
2022-08-31 10:40:00,82.33,82.35,82.33,82.34,26991.0,74.9418,74.96,74.9418,74.9509,26991.0
2022-08-31 10:50:00,82.34,82.35,82.33,82.34,44366.0,74.9509,74.96,74.9418,74.9509,44366.0
2022-08-31 11:00:00,82.34,82.34,82.32,82.33,972524.0,74.9509,74.9509,74.9327,74.9418,972524.0
2022-08-31 11:10:00,82.33,82.33,82.32,82.33,31522.0,74.9418,74.9418,74.9327,74.9418,31522.0
2022-08-31 11:20:00,82.33,82.34,82.32,82.34,120203.0,74.9418,74.9509,74.9327,74.9509,120203.0
2022-08-31 11:30:00,82.33,82.34,82.32,82.33,63870.0,74.9418,74.9509,74.9327,74.9418,63870.0
2022-08-31 11:40:00,82.33,82.34,82.32,82.34,31690.0,74.9418,74.9509,74.9327,74.9509,31690.0
2022-08-31 11:50:00,82.33,82.34,82.32,82.32,26904.0,74.9418,74.9509,74.9327,74.9327,26904.0
2022-08-31 12:00:00,82.32,82.33,82.32,82.33,47424.0,74.9327,74.9418,74.9327,74.9418,47424.0
2022-08-31 12:10:00,82.33,82.34,82.32,82.33,23758.0,74.9418,74.9509,74.9327,74.9418,23758.0
2022-08-31 12:20:00,82.33,82.34,82.33,82.34,24437.0,74.9418,74.9509,74.9418,74.9509,24437.0
2022-08-31 12:30:00,82.33,82.34,82.33,82.34,81274.0,74.9418,74.9509,74.9418,74.9509,81274.0
2022-08-31 12:40:00,82.33,82.34,82.33,82.33,22916.0,74.9418,74.9509,74.9418,74.9418,22916.0
2022-08-31 12:50:00,82.33,82.34,82.32,82.33,53151.0,74.9418,74.9509,74.9327,74.9418,53151.0
2022-08-31 13:00:00,82.33,82.33,82.32,82.33,69037.0,74.9418,74.9418,74.9327,74.9418,69037.0
2022-08-31 13:10:00,82.33,82.33,82.32,82.32,128485.0,74.9418,74.9418,74.9327,74.9327,128485.0
2022-08-31 13:20:00,82.32,82.33,82.32,82.32,24328.0,74.9327,74.9418,74.9327,74.9327,24328.0
2022-08-31 13:30:00,82.32,82.33,82.32,82.32,50123.0,74.9327,74.9418,74.9327,74.9327,50123.0
2022-08-31 13:40:00,82.32,82.33,82.32,82.33,200192.0,74.9327,74.9418,74.9327,74.9418,200192.0
2022-08-31 13:50:00,82.33,82.33,82.32,82.32,49423.0,74.9418,74.9418,74.9327,74.9327,49423.0
2022-08-31 14:00:00,82.33,82.33,82.32,82.33,73670.0,74.9418,74.9418,74.9327,74.9418,73670.0
2022-08-31 14:10:00,82.33,82.33,82.31,82.31,46670.0,74.9418,74.9418,74.9235,74.9235,46670.0
2022-08-31 14:20:00,82.31,82.32,82.31,82.31,48018.0,74.9235,74.9327,74.9235,74.9235,48018.0
2022-08-31 14:30:00,82.31,82.32,82.31,82.32,23373.0,74.9235,74.9327,74.9235,74.9327,23373.0
2022-08-31 14:40:00,82.32,82.33,82.31,82.33,45042.0,74.9327,74.9418,74.9235,74.9418,45042.0
2022-08-31 14:50:00,82.33,82.33,82.31,82.31,51280.0,74.9418,74.9418,74.9235,74.9235,51280.0
2022-08-31 15:00:00,82.31,82.32,82.31,82.31,23239.0,74.9235,74.9327,74.9235,74.9235,23239.0
2022-08-31 15:10:00,82.31,82.32,82.29,82.31,951743.0,74.9235,74.9327,74.9053,74.9235,951743.0
2022-08-31 15:20:00,82.31,82.31,82.3,82.31,57596.0,74.9235,74.9235,74.9144,74.9235,57596.0
2022-08-31 15:30:00,82.31,82.31,82.29,82.29,86668.0,74.9235,74.9235,74.9053,74.9053,86668.0
2022-08-31 15:40:00,82.3,82.3,82.27,82.28,143230.0,74.9144,74.9144,74.8871,74.8962,143230.0
2022-08-31 15:50:00,82.28,82.29,82.27,82.29,437531.0,74.8962,74.9053,74.8871,74.9053,437531.0
2022-09-01 09:30:00,82.14,82.17,82.14,82.17,230117.0,74.8603,74.8876,74.8603,74.8876,230117.0
2022-09-01 09:40:00,82.17,82.17,82.15,82.16,215229.0,74.8876,74.8876,74.8694,74.8785,215229.0
2022-09-01 09:50:00,82.16,82.19,82.15,82.16,337279.0,74.8785,74.9058,74.8694,74.8785,337279.0
2022-09-01 10:00:00,82.16,82.16,82.1,82.14,326404.0,74.8785,74.8785,74.8238,74.8603,326404.0
2022-09-01 10:10:00,82.14,82.15,82.11,82.12,59361.0,74.8603,74.8694,74.8329,74.8421,59361.0
2022-09-01 10:20:00,82.11,82.14,82.1,82.14,262098.0,74.8329,74.8603,74.8238,74.8603,262098.0
2022-09-01 10:30:00,82.14,82.14,82.1,82.11,56385.0,74.8603,74.8603,74.8238,74.8329,56385.0
2022-09-01 10:40:00,82.11,82.11,82.07,82.08,69734.0,74.8329,74.8329,74.7965,74.8056,69734.0
2022-09-01 10:50:00,82.08,82.11,82.07,82.11,62468.0,74.8056,74.8329,74.7965,74.8329,62468.0
2022-09-01 11:00:00,82.1,82.12,82.1,82.11,237678.0,74.8238,74.8421,74.8238,74.8329,237678.0
2022-09-01 11:10:00,82.11,82.12,82.11,82.12,257128.0,74.8329,74.8421,74.8329,74.8421,257128.0
2022-09-01 11:20:00,82.12,82.13,82.11,82.12,208789.0,74.8421,74.8512,74.8329,74.8421,208789.0
2022-09-01 11:30:00,82.12,82.12,82.1,82.11,410183.0,74.8421,74.8421,74.8238,74.8329,410183.0
2022-09-01 11:40:00,82.1,82.12,82.1,82.11,70115.0,74.8238,74.8421,74.8238,74.8329,70115.0
2022-09-01 11:50:00,82.11,82.12,82.1,82.12,141187.0,74.8329,74.8421,74.8238,74.8421,141187.0
2022-09-01 12:00:00,82.12,82.13,82.11,82.13,34809.0,74.8421,74.8512,74.8329,74.8512,34809.0
2022-09-01 12:10:00,82.13,82.13,82.12,82.13,33682.0,74.8512,74.8512,74.8421,74.8512,33682.0
2022-09-01 12:20:00,82.13,82.13,82.12,82.13,42645.0,74.8512,74.8512,74.8421,74.8512,42645.0
2022-09-01 12:30:00,82.12,82.14,82.12,82.13,174439.0,74.8421,74.8603,74.8421,74.8512,174439.0
2022-09-01 12:40:00,82.13,82.14,82.13,82.13,39487.0,74.8512,74.8603,74.8512,74.8512,39487.0
2022-09-01 12:50:00,82.13,82.14,82.12,82.13,81820.0,74.8512,74.8603,74.8421,74.8512,81820.0
2022-09-01 13:00:00,82.12,82.13,82.12,82.13,172078.0,74.8421,74.8512,74.8421,74.8512,172078.0
2022-09-01 13:10:00,82.13,82.14,82.12,82.13,110685.0,74.8512,74.8603,74.8421,74.8512,110685.0
2022-09-01 13:20:00,82.13,82.13,82.12,82.13,128081.0,74.8512,74.8512,74.8421,74.8512,128081.0
2022-09-01 13:30:00,82.13,82.14,82.12,82.14,75648.0,74.8512,74.8603,74.8421,74.8603,75648.0
2022-09-01 13:40:00,82.13,82.14,82.13,82.14,56939.0,74.8512,74.8603,74.8512,74.8603,56939.0
2022-09-01 13:50:00,82.14,82.15,82.13,82.14,54591.0,74.8603,74.8694,74.8512,74.8603,54591.0
2022-09-01 14:00:00,82.13,82.15,82.13,82.13,86717.0,74.8512,74.8694,74.8512,74.8512,86717.0
2022-09-01 14:10:00,82.14,82.14,82.13,82.14,113890.0,74.8603,74.8603,74.8512,74.8603,113890.0
2022-09-01 14:20:00,82.14,82.14,82.13,82.14,146916.0,74.8603,74.8603,74.8512,74.8603,146916.0
2022-09-01 14:30:00,82.14,82.14,82.13,82.14,238209.0,74.8603,74.8603,74.8512,74.8603,238209.0
2022-09-01 14:40:00,82.14,82.14,82.13,82.13,78507.0,74.8603,74.8603,74.8512,74.8512,78507.0
2022-09-01 14:50:00,82.14,82.14,82.13,82.13,157455.0,74.8603,74.8603,74.8512,74.8512,157455.0
2022-09-01 15:00:00,82.13,82.15,82.13,82.14,233194.0,74.8512,74.8694,74.8512,74.8603,233194.0
2022-09-01 15:10:00,82.14,82.15,82.14,82.15,128317.0,74.8603,74.8694,74.8603,74.8694,128317.0
2022-09-01 15:20:00,82.15,82.15,82.14,82.15,89023.0,74.8694,74.8694,74.8603,74.8694,89023.0
2022-09-01 15:30:00,82.15,82.15,82.14,82.15,106361.0,74.8694,74.8694,74.8603,74.8694,106361.0
2022-09-01 15:40:00,82.15,82.15,82.14,82.14,176126.0,74.8694,74.8694,74.8603,74.8603,176126.0
2022-09-01 15:50:00,82.15,82.15,82.13,82.13,299681.0,74.8694,74.8694,74.8512,74.8512,299681.0
2022-09-02 09:30:00,82.29,82.29,82.26,82.28,145600.0,74.997,74.997,74.9696,74.9879,145600.0
2022-09-02 09:40:00,82.28,82.3,82.27,82.3,55517.0,74.9879,75.0061,74.9788,75.0061,55517.0
2022-09-02 09:50:00,82.3,82.32,82.29,82.31,103647.0,75.0061,75.0243,74.997,75.0152,103647.0
2022-09-02 10:00:00,82.31,82.34,82.3,82.3,180752.0,75.0152,75.0426,75.0061,75.0061,180752.0
2022-09-02 10:10:00,82.3,82.3,82.28,82.29,76217.0,75.0061,75.0061,74.9879,74.997,76217.0
2022-09-02 10:20:00,82.29,82.29,82.27,82.29,143751.0,74.997,74.997,74.9788,74.997,143751.0
2022-09-02 10:30:00,82.29,82.29,82.27,82.29,201348.0,74.997,74.997,74.9788,74.997,201348.0
2022-09-02 10:40:00,82.29,82.3,82.29,82.3,48300.0,74.997,75.0061,74.997,75.0061,48300.0
2022-09-02 10:50:00,82.3,82.3,82.29,82.3,186814.0,75.0061,75.0061,74.997,75.0061,186814.0
2022-09-02 11:00:00,82.29,82.3,82.27,82.28,67299.0,74.997,75.0061,74.9788,74.9879,67299.0
2022-09-02 11:10:00,82.28,82.29,82.28,82.29,30305.0,74.9879,74.997,74.9879,74.997,30305.0
2022-09-02 11:20:00,82.28,82.29,82.26,82.26,18376.0,74.9879,74.997,74.9696,74.9696,18376.0
2022-09-02 11:30:00,82.27,82.27,82.25,82.25,70558.0,74.9788,74.9788,74.9605,74.9605,70558.0
2022-09-02 11:40:00,82.26,82.26,82.24,82.26,51204.0,74.9696,74.9696,74.9514,74.9696,51204.0
2022-09-02 11:50:00,82.26,82.28,82.25,82.27,27063.0,74.9696,74.9879,74.9605,74.9788,27063.0
2022-09-02 12:00:00,82.27,82.28,82.26,82.27,30378.0,74.9788,74.9879,74.9696,74.9788,30378.0
2022-09-02 12:10:00,82.27,82.28,82.26,82.28,15120.0,74.9788,74.9879,74.9696,74.9879,15120.0
2022-09-02 12:20:00,82.28,82.29,82.27,82.28,76095.0,74.9879,74.997,74.9788,74.9879,76095.0
2022-09-02 12:30:00,82.28,82.29,82.28,82.29,15634.0,74.9879,74.997,74.9879,74.997,15634.0
2022-09-02 12:40:00,82.29,82.29,82.28,82.29,47504.0,74.997,74.997,74.9879,74.997,47504.0
2022-09-02 12:50:00,82.29,82.3,82.28,82.29,49917.0,74.997,75.0061,74.9879,74.997,49917.0
2022-09-02 13:00:00,82.29,82.31,82.28,82.3,37649.0,74.997,75.0152,74.9879,75.0061,37649.0
2022-09-02 13:10:00,82.3,82.31,82.29,82.3,259934.0,75.0061,75.0152,74.997,75.0061,259934.0
2022-09-02 13:20:00,82.29,82.3,82.29,82.3,66982.0,74.997,75.0061,74.997,75.0061,66982.0
2022-09-02 13:30:00,82.3,82.3,82.29,82.3,19572.0,75.0061,75.0061,74.997,75.0061,19572.0
2022-09-02 13:40:00,82.29,82.3,82.29,82.29,29527.0,74.997,75.0061,74.997,74.997,29527.0
2022-09-02 13:50:00,82.3,82.3,82.29,82.3,87189.0,75.0061,75.0061,74.997,75.0061,87189.0
2022-09-02 14:00:00,82.3,82.3,82.29,82.3,52529.0,75.0061,75.0061,74.997,75.0061,52529.0
2022-09-02 14:10:00,82.3,82.3,82.29,82.29,302422.0,75.0061,75.0061,74.997,74.997,302422.0
2022-09-02 14:20:00,82.3,82.3,82.29,82.29,26479.0,75.0061,75.0061,74.997,74.997,26479.0
2022-09-02 14:30:00,82.3,82.3,82.29,82.3,23511.0,75.0061,75.0061,74.997,75.0061,23511.0
2022-09-02 14:40:00,82.3,82.31,82.29,82.31,93798.0,75.0061,75.0152,74.997,75.0152,93798.0
2022-09-02 14:50:00,82.31,82.32,82.3,82.32,155877.0,75.0152,75.0243,75.0061,75.0243,155877.0
2022-09-02 15:00:00,82.31,82.32,82.3,82.31,107227.0,75.0152,75.0243,75.0061,75.0152,107227.0
2022-09-02 15:10:00,82.31,82.31,82.3,82.31,116408.0,75.0152,75.0152,75.0061,75.0152,116408.0
2022-09-02 15:20:00,82.31,82.31,82.3,82.31,153004.0,75.0152,75.0152,75.0061,75.0152,153004.0
2022-09-02 15:30:00,82.31,82.31,82.3,82.31,43610.0,75.0152,75.0152,75.0061,75.0152,43610.0
2022-09-02 15:40:00,82.31,82.32,82.3,82.31,285500.0,75.0152,75.0243,75.0061,75.0152,285500.0
2022-09-02 15:50:00,82.31,82.32,82.3,82.3,174732.0,75.0152,75.0243,75.0061,75.0061,174732.0
2022-09-06 09:30:00,82.19,82.2,82.17,82.18,224342.0,74.9058,74.915,74.8876,74.8967,224342.0
2022-09-06 09:40:00,82.17,82.2,82.17,82.19,119886.0,74.8876,74.915,74.8876,74.9058,119886.0
2022-09-06 09:50:00,82.19,82.2,82.17,82.19,61009.0,74.9058,74.915,74.8876,74.9058,61009.0
2022-09-06 10:00:00,82.19,82.19,82.13,82.16,283022.0,74.9058,74.9058,74.8512,74.8785,283022.0
2022-09-06 10:10:00,82.17,82.17,82.12,82.15,70543.0,74.8876,74.8876,74.8421,74.8694,70543.0
2022-09-06 10:20:00,82.15,82.16,82.14,82.16,68994.0,74.8694,74.8785,74.8603,74.8785,68994.0
2022-09-06 10:30:00,82.16,82.17,82.15,82.16,36271.0,74.8785,74.8876,74.8694,74.8785,36271.0
2022-09-06 10:40:00,82.16,82.18,82.14,82.15,78942.0,74.8785,74.8967,74.8603,74.8694,78942.0
2022-09-06 10:50:00,82.15,82.16,82.14,82.15,23054.0,74.8694,74.8785,74.8603,74.8694,23054.0
2022-09-06 11:00:00,82.16,82.18,82.14,82.17,28374.0,74.8785,74.8967,74.8603,74.8876,28374.0
2022-09-06 11:10:00,82.17,82.18,82.16,82.17,167903.0,74.8876,74.8967,74.8785,74.8876,167903.0
2022-09-06 11:20:00,82.17,82.17,82.15,82.16,58017.0,74.8876,74.8876,74.8694,74.8785,58017.0
2022-09-06 11:30:00,82.17,82.18,82.16,82.17,52280.0,74.8876,74.8967,74.8785,74.8876,52280.0
2022-09-06 11:40:00,82.17,82.18,82.16,82.17,62983.0,74.8876,74.8967,74.8785,74.8876,62983.0
2022-09-06 11:50:00,82.17,82.17,82.14,82.15,61733.0,74.8876,74.8876,74.8603,74.8694,61733.0
2022-09-06 12:00:00,82.15,82.15,82.14,82.15,37855.0,74.8694,74.8694,74.8603,74.8694,37855.0
2022-09-06 12:10:00,82.14,82.15,82.14,82.14,40655.0,74.8603,74.8694,74.8603,74.8603,40655.0
2022-09-06 12:20:00,82.15,82.15,82.14,82.15,43943.0,74.8694,74.8694,74.8603,74.8694,43943.0
2022-09-06 12:30:00,82.15,82.15,82.14,82.15,51762.0,74.8694,74.8694,74.8603,74.8694,51762.0
2022-09-06 12:40:00,82.15,82.15,82.14,82.14,73479.0,74.8694,74.8694,74.8603,74.8603,73479.0
2022-09-06 12:50:00,82.14,82.14,82.13,82.13,29667.0,74.8603,74.8603,74.8512,74.8512,29667.0
2022-09-06 13:00:00,82.14,82.14,82.13,82.13,26753.0,74.8603,74.8603,74.8512,74.8512,26753.0
2022-09-06 13:10:00,82.14,82.14,82.13,82.14,226654.0,74.8603,74.8603,74.8512,74.8603,226654.0
2022-09-06 13:20:00,82.14,82.15,82.13,82.15,57599.0,74.8603,74.8694,74.8512,74.8694,57599.0
2022-09-06 13:30:00,82.15,82.15,82.14,82.14,89429.0,74.8694,74.8694,74.8603,74.8603,89429.0
2022-09-06 13:40:00,82.14,82.14,82.13,82.14,25750.0,74.8603,74.8603,74.8512,74.8603,25750.0
2022-09-06 13:50:00,82.13,82.14,82.13,82.14,227624.0,74.8512,74.8603,74.8512,74.8603,227624.0
2022-09-06 14:00:00,82.14,82.14,82.13,82.14,98410.0,74.8603,74.8603,74.8512,74.8603,98410.0
2022-09-06 14:10:00,82.14,82.14,82.13,82.14,59103.0,74.8603,74.8603,74.8512,74.8603,59103.0
2022-09-06 14:20:00,82.14,82.14,82.13,82.14,45740.0,74.8603,74.8603,74.8512,74.8603,45740.0
2022-09-06 14:30:00,82.14,82.14,82.13,82.14,48679.0,74.8603,74.8603,74.8512,74.8603,48679.0
2022-09-06 14:40:00,82.14,82.14,82.13,82.13,55347.0,74.8603,74.8603,74.8512,74.8512,55347.0
2022-09-06 14:50:00,82.14,82.14,82.13,82.14,38441.0,74.8603,74.8603,74.8512,74.8603,38441.0
2022-09-06 15:00:00,82.14,82.16,82.13,82.16,50072.0,74.8603,74.8785,74.8512,74.8785,50072.0
2022-09-06 15:10:00,82.16,82.16,82.15,82.16,195675.0,74.8785,74.8785,74.8694,74.8785,195675.0
2022-09-06 15:20:00,82.16,82.16,82.15,82.16,130878.0,74.8785,74.8785,74.8694,74.8785,130878.0
2022-09-06 15:30:00,82.16,82.17,82.15,82.16,165936.0,74.8785,74.8876,74.8694,74.8785,165936.0
2022-09-06 15:40:00,82.17,82.17,82.15,82.16,126958.0,74.8876,74.8876,74.8694,74.8785,126958.0
2022-09-06 15:50:00,82.16,82.16,82.14,82.14,803076.0,74.8785,74.8785,74.8603,74.8603,803076.0
2022-09-07 09:30:00,82.18,82.19,82.17,82.17,66246.0,74.8967,74.9058,74.8876,74.8876,66246.0
2022-09-07 09:40:00,82.18,82.18,82.17,82.18,27324.0,74.8967,74.8967,74.8876,74.8967,27324.0
2022-09-07 09:50:00,82.18,82.19,82.17,82.17,60048.0,74.8967,74.9058,74.8876,74.8876,60048.0
2022-09-07 10:00:00,82.17,82.18,82.16,82.18,74324.0,74.8876,74.8967,74.8785,74.8967,74324.0
2022-09-07 10:10:00,82.18,82.18,82.16,82.17,39184.0,74.8967,74.8967,74.8785,74.8876,39184.0
2022-09-07 10:20:00,82.17,82.18,82.16,82.18,148173.0,74.8876,74.8967,74.8785,74.8967,148173.0
2022-09-07 10:30:00,82.18,82.19,82.17,82.19,80692.0,74.8967,74.9058,74.8876,74.9058,80692.0
2022-09-07 10:40:00,82.19,82.19,82.18,82.19,35678.0,74.9058,74.9058,74.8967,74.9058,35678.0
2022-09-07 10:50:00,82.19,82.19,82.17,82.17,38704.0,74.9058,74.9058,74.8876,74.8876,38704.0
2022-09-07 11:00:00,82.17,82.18,82.17,82.17,27685.0,74.8876,74.8967,74.8876,74.8876,27685.0
2022-09-07 11:10:00,82.17,82.2,82.17,82.18,109722.0,74.8876,74.915,74.8876,74.8967,109722.0
2022-09-07 11:20:00,82.19,82.19,82.18,82.19,20884.0,74.9058,74.9058,74.8967,74.9058,20884.0
2022-09-07 11:30:00,82.19,82.19,82.18,82.19,28556.0,74.9058,74.9058,74.8967,74.9058,28556.0
2022-09-07 11:40:00,82.18,82.19,82.18,82.19,21279.0,74.8967,74.9058,74.8967,74.9058,21279.0
2022-09-07 11:50:00,82.19,82.2,82.18,82.2,18518.0,74.9058,74.915,74.8967,74.915,18518.0
2022-09-07 12:00:00,82.19,82.2,82.19,82.19,22987.0,74.9058,74.915,74.9058,74.9058,22987.0
2022-09-07 12:10:00,82.19,82.2,82.18,82.19,67487.0,74.9058,74.915,74.8967,74.9058,67487.0
2022-09-07 12:20:00,82.19,82.2,82.18,82.2,83756.0,74.9058,74.915,74.8967,74.915,83756.0
2022-09-07 12:30:00,82.19,82.2,82.19,82.19,34393.0,74.9058,74.915,74.9058,74.9058,34393.0
2022-09-07 12:40:00,82.19,82.2,82.18,82.2,112515.0,74.9058,74.915,74.8967,74.915,112515.0
2022-09-07 12:50:00,82.2,82.2,82.18,82.19,39826.0,74.915,74.915,74.8967,74.9058,39826.0
2022-09-07 13:00:00,82.19,82.2,82.18,82.2,42332.0,74.9058,74.915,74.8967,74.915,42332.0
2022-09-07 13:10:00,82.2,82.2,82.19,82.2,17697.0,74.915,74.915,74.9058,74.915,17697.0
2022-09-07 13:20:00,82.2,82.2,82.19,82.2,74809.0,74.915,74.915,74.9058,74.915,74809.0
2022-09-07 13:30:00,82.2,82.2,82.19,82.2,32466.0,74.915,74.915,74.9058,74.915,32466.0
2022-09-07 13:40:00,82.2,82.22,82.19,82.22,45414.0,74.915,74.9332,74.9058,74.9332,45414.0
2022-09-07 13:50:00,82.22,82.22,82.21,82.22,72973.0,74.9332,74.9332,74.9241,74.9332,72973.0
2022-09-07 14:00:00,82.22,82.23,82.21,82.23,56121.0,74.9332,74.9423,74.9241,74.9423,56121.0
2022-09-07 14:10:00,82.23,82.23,82.22,82.23,253126.0,74.9423,74.9423,74.9332,74.9423,253126.0
2022-09-07 14:20:00,82.23,82.23,82.22,82.23,51983.0,74.9423,74.9423,74.9332,74.9423,51983.0
2022-09-07 14:30:00,82.23,82.23,82.21,82.22,77737.0,74.9423,74.9423,74.9241,74.9332,77737.0
2022-09-07 14:40:00,82.22,82.22,82.21,82.21,52617.0,74.9332,74.9332,74.9241,74.9241,52617.0
2022-09-07 14:50:00,82.22,82.22,82.21,82.21,38858.0,74.9332,74.9332,74.9241,74.9241,38858.0
2022-09-07 15:00:00,82.22,82.22,82.21,82.22,40482.0,74.9332,74.9332,74.9241,74.9332,40482.0
2022-09-07 15:10:00,82.21,82.22,82.21,82.21,78912.0,74.9241,74.9332,74.9241,74.9241,78912.0
2022-09-07 15:20:00,82.22,82.23,82.21,82.23,85868.0,74.9332,74.9423,74.9241,74.9423,85868.0
2022-09-07 15:30:00,82.23,82.24,82.22,82.23,163626.0,74.9423,74.9514,74.9332,74.9423,163626.0
2022-09-07 15:40:00,82.23,82.24,82.23,82.23,139518.0,74.9423,74.9514,74.9423,74.9423,139518.0
2022-09-07 15:50:00,82.24,82.25,82.23,82.24,480094.0,74.9514,74.9605,74.9423,74.9514,480094.0
2022-09-08 09:30:00,82.2,82.21,82.18,82.21,184251.0,74.915,74.9241,74.8967,74.9241,184251.0
2022-09-08 09:40:00,82.2,82.22,82.19,82.2,114853.0,74.915,74.9332,74.9058,74.915,114853.0
2022-09-08 09:50:00,82.2,82.21,82.18,82.19,44520.0,74.915,74.9241,74.8967,74.9058,44520.0
2022-09-08 10:00:00,82.19,82.19,82.16,82.17,43119.0,74.9058,74.9058,74.8785,74.8876,43119.0
2022-09-08 10:10:00,82.18,82.19,82.17,82.18,40133.0,74.8967,74.9058,74.8876,74.8967,40133.0
2022-09-08 10:20:00,82.18,82.19,82.17,82.17,27919.0,74.8967,74.9058,74.8876,74.8876,27919.0
2022-09-08 10:30:00,82.18,82.18,82.16,82.17,42608.0,74.8967,74.8967,74.8785,74.8876,42608.0
2022-09-08 10:40:00,82.17,82.19,82.16,82.17,25906.0,74.8876,74.9058,74.8785,74.8876,25906.0
2022-09-08 10:50:00,82.17,82.19,82.17,82.19,28970.0,74.8876,74.9058,74.8876,74.9058,28970.0
2022-09-08 11:00:00,82.19,82.19,82.17,82.17,37255.0,74.9058,74.9058,74.8876,74.8876,37255.0
2022-09-08 11:10:00,82.18,82.18,82.17,82.18,72617.0,74.8967,74.8967,74.8876,74.8967,72617.0
2022-09-08 11:20:00,82.17,82.18,82.17,82.18,57879.0,74.8876,74.8967,74.8876,74.8967,57879.0
2022-09-08 11:30:00,82.17,82.18,82.17,82.18,24567.0,74.8876,74.8967,74.8876,74.8967,24567.0
2022-09-08 11:40:00,82.17,82.18,82.16,82.17,98592.0,74.8876,74.8967,74.8785,74.8876,98592.0
2022-09-08 11:50:00,82.17,82.17,82.16,82.17,26542.0,74.8876,74.8876,74.8785,74.8876,26542.0
2022-09-08 12:00:00,82.17,82.17,82.15,82.17,86670.0,74.8876,74.8876,74.8694,74.8876,86670.0
2022-09-08 12:10:00,82.17,82.17,82.16,82.17,10907.0,74.8876,74.8876,74.8785,74.8876,10907.0
2022-09-08 12:20:00,82.17,82.17,82.15,82.16,32317.0,74.8876,74.8876,74.8694,74.8785,32317.0
2022-09-08 12:30:00,82.16,82.17,82.15,82.17,15232.0,74.8785,74.8876,74.8694,74.8876,15232.0
2022-09-08 12:40:00,82.17,82.17,82.16,82.17,17310.0,74.8876,74.8876,74.8785,74.8876,17310.0
2022-09-08 12:50:00,82.17,82.17,82.16,82.17,56442.0,74.8876,74.8876,74.8785,74.8876,56442.0
2022-09-08 13:00:00,82.16,82.17,82.16,82.17,26999.0,74.8785,74.8876,74.8785,74.8876,26999.0
2022-09-08 13:10:00,82.17,82.18,82.16,82.17,25880.0,74.8876,74.8967,74.8785,74.8876,25880.0
2022-09-08 13:20:00,82.18,82.18,82.17,82.17,23261.0,74.8967,74.8967,74.8876,74.8876,23261.0
2022-09-08 13:30:00,82.18,82.18,82.17,82.17,20023.0,74.8967,74.8967,74.8876,74.8876,20023.0
2022-09-08 13:40:00,82.18,82.19,82.17,82.19,904575.0,74.8967,74.9058,74.8876,74.9058,904575.0
2022-09-08 13:50:00,82.18,82.19,82.17,82.17,322681.0,74.8967,74.9058,74.8876,74.8876,322681.0
2022-09-08 14:00:00,82.17,82.18,82.17,82.17,242525.0,74.8876,74.8967,74.8876,74.8876,242525.0
2022-09-08 14:10:00,82.17,82.18,82.17,82.17,572865.0,74.8876,74.8967,74.8876,74.8876,572865.0
2022-09-08 14:20:00,82.17,82.18,82.17,82.17,51314.0,74.8876,74.8967,74.8876,74.8876,51314.0
2022-09-08 14:30:00,82.17,82.18,82.17,82.18,123920.0,74.8876,74.8967,74.8876,74.8967,123920.0
2022-09-08 14:40:00,82.17,82.18,82.17,82.18,320641.0,74.8876,74.8967,74.8876,74.8967,320641.0
2022-09-08 14:50:00,82.17,82.18,82.17,82.18,42311.0,74.8876,74.8967,74.8876,74.8967,42311.0
2022-09-08 15:00:00,82.17,82.18,82.17,82.17,64551.0,74.8876,74.8967,74.8876,74.8876,64551.0
2022-09-08 15:10:00,82.17,82.18,82.17,82.17,70232.0,74.8876,74.8967,74.8876,74.8876,70232.0
2022-09-08 15:20:00,82.17,82.18,82.17,82.17,52999.0,74.8876,74.8967,74.8876,74.8876,52999.0
2022-09-08 15:30:00,82.18,82.18,82.17,82.17,119952.0,74.8967,74.8967,74.8876,74.8876,119952.0
2022-09-08 15:40:00,82.17,82.18,82.16,82.17,240779.0,74.8876,74.8967,74.8785,74.8876,240779.0
2022-09-08 15:50:00,82.16,82.17,82.14,82.14,307149.0,74.8785,74.8876,74.8603,74.8603,307149.0
2022-09-09 09:30:00,82.14,82.16,82.13,82.13,459079.0,74.8603,74.8785,74.8512,74.8512,459079.0
2022-09-09 09:40:00,82.14,82.14,82.12,82.14,90189.0,74.8603,74.8603,74.8421,74.8603,90189.0
2022-09-09 09:50:00,82.13,82.14,82.12,82.14,92953.0,74.8512,74.8603,74.8421,74.8603,92953.0
2022-09-09 10:00:00,82.14,82.17,82.13,82.17,94179.0,74.8603,74.8876,74.8512,74.8876,94179.0
2022-09-09 10:10:00,82.17,82.18,82.16,82.16,86308.0,74.8876,74.8967,74.8785,74.8785,86308.0
2022-09-09 10:20:00,82.16,82.16,82.15,82.16,38106.0,74.8785,74.8785,74.8694,74.8785,38106.0
2022-09-09 10:30:00,82.15,82.16,82.15,82.16,101891.0,74.8694,74.8785,74.8694,74.8785,101891.0
2022-09-09 10:40:00,82.16,82.17,82.15,82.16,23955.0,74.8785,74.8876,74.8694,74.8785,23955.0
2022-09-09 10:50:00,82.16,82.16,82.15,82.16,22127.0,74.8785,74.8785,74.8694,74.8785,22127.0
2022-09-09 11:00:00,82.15,82.16,82.13,82.14,37412.0,74.8694,74.8785,74.8512,74.8603,37412.0
2022-09-09 11:10:00,82.13,82.14,82.12,82.13,25546.0,74.8512,74.8603,74.8421,74.8512,25546.0
2022-09-09 11:20:00,82.13,82.13,82.12,82.13,13122.0,74.8512,74.8512,74.8421,74.8512,13122.0
2022-09-09 11:30:00,82.13,82.14,82.12,82.14,12725.0,74.8512,74.8603,74.8421,74.8603,12725.0
2022-09-09 11:40:00,82.14,82.15,82.13,82.15,90804.0,74.8603,74.8694,74.8512,74.8694,90804.0
2022-09-09 11:50:00,82.14,82.15,82.13,82.13,63853.0,74.8603,74.8694,74.8512,74.8512,63853.0
2022-09-09 12:00:00,82.13,82.14,82.11,82.12,20857.0,74.8512,74.8603,74.8329,74.8421,20857.0
2022-09-09 12:10:00,82.11,82.12,82.09,82.1,26963.0,74.8329,74.8421,74.8147,74.8238,26963.0
2022-09-09 12:20:00,82.1,82.11,82.09,82.1,25470.0,74.8238,74.8329,74.8147,74.8238,25470.0
2022-09-09 12:30:00,82.1,82.11,82.09,82.1,21943.0,74.8238,74.8329,74.8147,74.8238,21943.0
2022-09-09 12:40:00,82.1,82.1,82.09,82.1,71112.0,74.8238,74.8238,74.8147,74.8238,71112.0
2022-09-09 12:50:00,82.09,82.1,82.09,82.09,11687.0,74.8147,74.8238,74.8147,74.8147,11687.0
2022-09-09 13:00:00,82.1,82.1,82.07,82.08,94656.0,74.8238,74.8238,74.7965,74.8056,94656.0
2022-09-09 13:10:00,82.07,82.09,82.07,82.09,107446.0,74.7965,74.8147,74.7965,74.8147,107446.0
2022-09-09 13:20:00,82.08,82.09,82.08,82.09,32405.0,74.8056,74.8147,74.8056,74.8147,32405.0
2022-09-09 13:30:00,82.08,82.09,82.08,82.08,112534.0,74.8056,74.8147,74.8056,74.8056,112534.0
2022-09-09 13:40:00,82.08,82.09,82.08,82.08,639004.0,74.8056,74.8147,74.8056,74.8056,639004.0
2022-09-09 13:50:00,82.09,82.09,82.06,82.07,43073.0,74.8147,74.8147,74.7874,74.7965,43073.0
2022-09-09 14:00:00,82.07,82.07,82.05,82.05,23222.0,74.7965,74.7965,74.7783,74.7783,23222.0
2022-09-09 14:10:00,82.06,82.07,82.05,82.06,35392.0,74.7874,74.7965,74.7783,74.7874,35392.0
2022-09-09 14:20:00,82.06,82.07,82.06,82.06,49999.0,74.7874,74.7965,74.7874,74.7874,49999.0
2022-09-09 14:30:00,82.06,82.07,82.06,82.06,40828.0,74.7874,74.7965,74.7874,74.7874,40828.0
2022-09-09 14:40:00,82.06,82.07,82.06,82.06,13433.0,74.7874,74.7965,74.7874,74.7874,13433.0
2022-09-09 14:50:00,82.06,82.07,82.06,82.06,21708.0,74.7874,74.7965,74.7874,74.7874,21708.0
2022-09-09 15:00:00,82.06,82.07,82.06,82.06,111529.0,74.7874,74.7965,74.7874,74.7874,111529.0
2022-09-09 15:10:00,82.06,82.07,82.06,82.07,89132.0,74.7874,74.7965,74.7874,74.7965,89132.0
2022-09-09 15:20:00,82.06,82.07,82.06,82.06,28254.0,74.7874,74.7965,74.7874,74.7874,28254.0
2022-09-09 15:30:00,82.07,82.07,82.06,82.06,46809.0,74.7965,74.7965,74.7874,74.7874,46809.0
2022-09-09 15:40:00,82.06,82.08,82.06,82.08,77972.0,74.7874,74.8056,74.7874,74.8056,77972.0
2022-09-09 15:50:00,82.07,82.08,82.07,82.07,257140.0,74.7965,74.8056,74.7965,74.7965,257140.0
2022-09-12 09:30:00,82.13,82.13,82.12,82.13,108149.0,74.8512,74.8512,74.8421,74.8512,108149.0
2022-09-12 09:40:00,82.13,82.13,82.12,82.13,44367.0,74.8512,74.8512,74.8421,74.8512,44367.0
2022-09-12 09:50:00,82.13,82.14,82.12,82.13,24941.0,74.8512,74.8603,74.8421,74.8512,24941.0
2022-09-12 10:00:00,82.13,82.14,82.12,82.13,21984.0,74.8512,74.8603,74.8421,74.8512,21984.0
2022-09-12 10:10:00,82.12,82.13,82.1,82.1,97552.0,74.8421,74.8512,74.8238,74.8238,97552.0
2022-09-12 10:20:00,82.1,82.11,82.09,82.09,49527.0,74.8238,74.8329,74.8147,74.8147,49527.0
2022-09-12 10:30:00,82.09,82.11,82.09,82.1,108482.0,74.8147,74.8329,74.8147,74.8238,108482.0
2022-09-12 10:40:00,82.11,82.12,82.1,82.12,15591.0,74.8329,74.8421,74.8238,74.8421,15591.0
2022-09-12 10:50:00,82.11,82.13,82.11,82.13,36047.0,74.8329,74.8512,74.8329,74.8512,36047.0
2022-09-12 11:00:00,82.13,82.14,82.12,82.13,15082.0,74.8512,74.8603,74.8421,74.8512,15082.0
2022-09-12 11:10:00,82.12,82.14,82.12,82.12,80966.0,74.8421,74.8603,74.8421,74.8421,80966.0
2022-09-12 11:20:00,82.13,82.13,82.11,82.13,15114.0,74.8512,74.8512,74.8329,74.8512,15114.0
2022-09-12 11:30:00,82.13,82.14,82.09,82.1,77520.0,74.8512,74.8603,74.8147,74.8238,77520.0
2022-09-12 11:40:00,82.1,82.11,82.09,82.1,33608.0,74.8238,74.8329,74.8147,74.8238,33608.0
2022-09-12 11:50:00,82.11,82.11,82.09,82.1,23606.0,74.8329,74.8329,74.8147,74.8238,23606.0
2022-09-12 12:00:00,82.09,82.1,82.09,82.09,18481.0,74.8147,74.8238,74.8147,74.8147,18481.0
2022-09-12 12:10:00,82.1,82.1,82.09,82.09,10782.0,74.8238,74.8238,74.8147,74.8147,10782.0
2022-09-12 12:20:00,82.09,82.1,82.09,82.09,26279.0,74.8147,74.8238,74.8147,74.8147,26279.0
2022-09-12 12:30:00,82.09,82.11,82.09,82.11,33592.0,74.8147,74.8329,74.8147,74.8329,33592.0
2022-09-12 12:40:00,82.11,82.11,82.1,82.11,30373.0,74.8329,74.8329,74.8238,74.8329,30373.0
2022-09-12 12:50:00,82.1,82.11,82.09,82.11,72718.0,74.8238,74.8329,74.8147,74.8329,72718.0
2022-09-12 13:00:00,82.11,82.11,82.09,82.09,89656.0,74.8329,74.8329,74.8147,74.8147,89656.0
2022-09-12 13:10:00,82.09,82.1,82.09,82.09,51629.0,74.8147,74.8238,74.8147,74.8147,51629.0
2022-09-12 13:20:00,82.09,82.1,82.09,82.09,20353.0,74.8147,74.8238,74.8147,74.8147,20353.0
2022-09-12 13:30:00,82.09,82.1,82.08,82.09,47781.0,74.8147,74.8238,74.8056,74.8147,47781.0
2022-09-12 13:40:00,82.09,82.1,82.08,82.09,114783.0,74.8147,74.8238,74.8056,74.8147,114783.0
2022-09-12 13:50:00,82.09,82.1,82.09,82.09,16602.0,74.8147,74.8238,74.8147,74.8147,16602.0
2022-09-12 14:00:00,82.09,82.1,82.09,82.09,15662.0,74.8147,74.8238,74.8147,74.8147,15662.0
2022-09-12 14:10:00,82.09,82.1,82.08,82.09,37063.0,74.8147,74.8238,74.8056,74.8147,37063.0
2022-09-12 14:20:00,82.08,82.09,82.07,82.08,38329.0,74.8056,74.8147,74.7965,74.8056,38329.0
2022-09-12 14:30:00,82.07,82.08,82.07,82.07,766884.0,74.7965,74.8056,74.7965,74.7965,766884.0
2022-09-12 14:40:00,82.08,82.08,82.07,82.08,43129.0,74.8056,74.8056,74.7965,74.8056,43129.0
2022-09-12 14:50:00,82.07,82.08,82.06,82.06,148551.0,74.7965,74.8056,74.7874,74.7874,148551.0
2022-09-12 15:00:00,82.06,82.07,82.06,82.06,54333.0,74.7874,74.7965,74.7874,74.7874,54333.0
2022-09-12 15:10:00,82.06,82.07,82.05,82.05,80873.0,74.7874,74.7965,74.7783,74.7783,80873.0
2022-09-12 15:20:00,82.06,82.06,82.05,82.05,44184.0,74.7874,74.7874,74.7783,74.7783,44184.0
2022-09-12 15:30:00,82.05,82.06,82.05,82.06,46318.0,74.7783,74.7874,74.7783,74.7874,46318.0
2022-09-12 15:40:00,82.05,82.07,82.05,82.07,166971.0,74.7783,74.7965,74.7783,74.7965,166971.0
2022-09-12 15:50:00,82.07,82.07,82.06,82.06,150072.0,74.7965,74.7965,74.7874,74.7874,150072.0
2022-09-13 09:30:00,81.82,81.84,81.8,81.84,306462.0,74.5686,74.5869,74.5504,74.5869,306462.0
2022-09-13 09:40:00,81.84,81.85,81.82,81.83,95672.0,74.5869,74.596,74.5686,74.5778,95672.0
2022-09-13 09:50:00,81.83,81.84,81.81,81.82,309240.0,74.5778,74.5869,74.5595,74.5686,309240.0
2022-09-13 10:00:00,81.82,81.84,81.82,81.83,166987.0,74.5686,74.5869,74.5686,74.5778,166987.0
2022-09-13 10:10:00,81.83,81.83,81.82,81.83,83666.0,74.5778,74.5778,74.5686,74.5778,83666.0
2022-09-13 10:20:00,81.83,81.84,81.82,81.83,46087.0,74.5778,74.5869,74.5686,74.5778,46087.0
2022-09-13 10:30:00,81.83,81.84,81.82,81.82,32631.0,74.5778,74.5869,74.5686,74.5686,32631.0
2022-09-13 10:40:00,81.83,81.83,81.82,81.83,39450.0,74.5778,74.5778,74.5686,74.5778,39450.0
2022-09-13 10:50:00,81.83,81.83,81.81,81.81,89674.0,74.5778,74.5778,74.5595,74.5595,89674.0
2022-09-13 11:00:00,81.81,81.82,81.81,81.81,69079.0,74.5595,74.5686,74.5595,74.5595,69079.0
2022-09-13 11:10:00,81.81,81.83,81.81,81.83,198065.0,74.5595,74.5778,74.5595,74.5778,198065.0
2022-09-13 11:20:00,81.83,81.83,81.82,81.83,101424.0,74.5778,74.5778,74.5686,74.5778,101424.0
2022-09-13 11:30:00,81.83,81.83,81.82,81.82,68441.0,74.5778,74.5778,74.5686,74.5686,68441.0
2022-09-13 11:40:00,81.83,81.83,81.8,81.8,111608.0,74.5778,74.5778,74.5504,74.5504,111608.0
2022-09-13 11:50:00,81.81,81.81,81.79,81.8,42155.0,74.5595,74.5595,74.5413,74.5504,42155.0
2022-09-13 12:00:00,81.8,81.8,81.78,81.78,131554.0,74.5504,74.5504,74.5322,74.5322,131554.0
2022-09-13 12:10:00,81.78,81.8,81.78,81.8,148507.0,74.5322,74.5504,74.5322,74.5504,148507.0
2022-09-13 12:20:00,81.8,81.8,81.76,81.77,79788.0,74.5504,74.5504,74.514,74.5231,79788.0
2022-09-13 12:30:00,81.77,81.79,81.76,81.79,109226.0,74.5231,74.5413,74.514,74.5413,109226.0
2022-09-13 12:40:00,81.79,81.8,81.78,81.8,32487.0,74.5413,74.5504,74.5322,74.5504,32487.0
2022-09-13 12:50:00,81.8,81.8,81.79,81.8,35508.0,74.5504,74.5504,74.5413,74.5504,35508.0
2022-09-13 13:00:00,81.8,81.8,81.78,81.79,262515.0,74.5504,74.5504,74.5322,74.5413,262515.0
2022-09-13 13:10:00,81.79,81.8,81.78,81.79,30691.0,74.5413,74.5504,74.5322,74.5413,30691.0
2022-09-13 13:20:00,81.78,81.81,81.78,81.8,28356.0,74.5322,74.5595,74.5322,74.5504,28356.0
2022-09-13 13:30:00,81.81,81.81,81.77,81.77,30825.0,74.5595,74.5595,74.5231,74.5231,30825.0
2022-09-13 13:40:00,81.78,81.78,81.75,81.75,80985.0,74.5322,74.5322,74.5048,74.5048,80985.0
2022-09-13 13:50:00,81.75,81.76,81.75,81.76,97600.0,74.5048,74.514,74.5048,74.514,97600.0
2022-09-13 14:00:00,81.76,81.77,81.74,81.77,46952.0,74.514,74.5231,74.4957,74.5231,46952.0
2022-09-13 14:10:00,81.77,81.78,81.76,81.78,379812.0,74.5231,74.5322,74.514,74.5322,379812.0
2022-09-13 14:20:00,81.78,81.79,81.78,81.79,28503.0,74.5322,74.5413,74.5322,74.5413,28503.0
2022-09-13 14:30:00,81.79,81.79,81.78,81.79,38522.0,74.5413,74.5413,74.5322,74.5413,38522.0
2022-09-13 14:40:00,81.79,81.79,81.78,81.79,39636.0,74.5413,74.5413,74.5322,74.5413,39636.0
2022-09-13 14:50:00,81.79,81.8,81.78,81.8,114458.0,74.5413,74.5504,74.5322,74.5504,114458.0
2022-09-13 15:00:00,81.8,81.8,81.79,81.8,63409.0,74.5504,74.5504,74.5413,74.5504,63409.0
2022-09-13 15:10:00,81.8,81.8,81.79,81.8,59204.0,74.5504,74.5504,74.5413,74.5504,59204.0
2022-09-13 15:20:00,81.8,81.8,81.79,81.8,77110.0,74.5504,74.5504,74.5413,74.5504,77110.0
2022-09-13 15:30:00,81.8,81.8,81.79,81.8,182921.0,74.5504,74.5504,74.5413,74.5504,182921.0
2022-09-13 15:40:00,81.8,81.81,81.79,81.8,144070.0,74.5504,74.5595,74.5413,74.5504,144070.0
2022-09-13 15:50:00,81.8,81.81,81.79,81.81,823502.0,74.5504,74.5595,74.5413,74.5595,823502.0
2022-09-14 09:30:00,81.72,81.74,81.71,81.73,107286.0,74.4775,74.4957,74.4684,74.4866,107286.0
2022-09-14 09:40:00,81.73,81.73,81.71,81.72,61682.0,74.4866,74.4866,74.4684,74.4775,61682.0
2022-09-14 09:50:00,81.72,81.73,81.71,81.72,240417.0,74.4775,74.4866,74.4684,74.4775,240417.0
2022-09-14 10:00:00,81.72,81.73,81.71,81.72,371044.0,74.4775,74.4866,74.4684,74.4775,371044.0
2022-09-14 10:10:00,81.71,81.72,81.71,81.72,43263.0,74.4684,74.4775,74.4684,74.4775,43263.0
2022-09-14 10:20:00,81.72,81.74,81.72,81.73,36011.0,74.4775,74.4957,74.4775,74.4866,36011.0
2022-09-14 10:30:00,81.72,81.75,81.72,81.74,100646.0,74.4775,74.5048,74.4775,74.4957,100646.0
2022-09-14 10:40:00,81.75,81.76,81.74,81.76,30128.0,74.5048,74.514,74.4957,74.514,30128.0
2022-09-14 10:50:00,81.76,81.77,81.75,81.76,75440.0,74.514,74.5231,74.5048,74.514,75440.0
2022-09-14 11:00:00,81.76,81.77,81.75,81.76,97079.0,74.514,74.5231,74.5048,74.514,97079.0
2022-09-14 11:10:00,81.76,81.79,81.75,81.78,67195.0,74.514,74.5413,74.5048,74.5322,67195.0
2022-09-14 11:20:00,81.78,81.79,81.77,81.77,15514.0,74.5322,74.5413,74.5231,74.5231,15514.0
2022-09-14 11:30:00,81.77,81.78,81.76,81.78,31315.0,74.5231,74.5322,74.514,74.5322,31315.0
2022-09-14 11:40:00,81.78,81.78,81.76,81.77,239828.0,74.5322,74.5322,74.514,74.5231,239828.0
2022-09-14 11:50:00,81.76,81.77,81.75,81.76,34316.0,74.514,74.5231,74.5048,74.514,34316.0
2022-09-14 12:00:00,81.75,81.76,81.74,81.75,41661.0,74.5048,74.514,74.4957,74.5048,41661.0
2022-09-14 12:10:00,81.75,81.76,81.74,81.76,248701.0,74.5048,74.514,74.4957,74.514,248701.0
2022-09-14 12:20:00,81.75,81.76,81.75,81.76,18973.0,74.5048,74.514,74.5048,74.514,18973.0
2022-09-14 12:30:00,81.75,81.76,81.74,81.75,145179.0,74.5048,74.514,74.4957,74.5048,145179.0
2022-09-14 12:40:00,81.75,81.75,81.74,81.75,34000.0,74.5048,74.5048,74.4957,74.5048,34000.0
2022-09-14 12:50:00,81.75,81.75,81.74,81.75,38854.0,74.5048,74.5048,74.4957,74.5048,38854.0
2022-09-14 13:00:00,81.74,81.75,81.73,81.73,41774.0,74.4957,74.5048,74.4866,74.4866,41774.0
2022-09-14 13:10:00,81.73,81.74,81.72,81.73,42173.0,74.4866,74.4957,74.4775,74.4866,42173.0
2022-09-14 13:20:00,81.73,81.74,81.73,81.73,80230.0,74.4866,74.4957,74.4866,74.4866,80230.0
2022-09-14 13:30:00,81.74,81.75,81.73,81.75,89941.0,74.4957,74.5048,74.4866,74.5048,89941.0
2022-09-14 13:40:00,81.75,81.76,81.74,81.76,47782.0,74.5048,74.514,74.4957,74.514,47782.0
2022-09-14 13:50:00,81.76,81.76,81.74,81.75,133535.0,74.514,74.514,74.4957,74.5048,133535.0
2022-09-14 14:00:00,81.74,81.76,81.74,81.76,133975.0,74.4957,74.514,74.4957,74.514,133975.0
2022-09-14 14:10:00,81.76,81.76,81.75,81.75,116807.0,74.514,74.514,74.5048,74.5048,116807.0
2022-09-14 14:20:00,81.76,81.76,81.75,81.75,84969.0,74.514,74.514,74.5048,74.5048,84969.0
2022-09-14 14:30:00,81.76,81.76,81.75,81.75,36572.0,74.514,74.514,74.5048,74.5048,36572.0
2022-09-14 14:40:00,81.75,81.76,81.75,81.76,43177.0,74.5048,74.514,74.5048,74.514,43177.0
2022-09-14 14:50:00,81.75,81.76,81.74,81.74,39066.0,74.5048,74.514,74.4957,74.4957,39066.0
2022-09-14 15:00:00,81.75,81.75,81.73,81.73,92092.0,74.5048,74.5048,74.4866,74.4866,92092.0
2022-09-14 15:10:00,81.74,81.74,81.73,81.73,63822.0,74.4957,74.4957,74.4866,74.4866,63822.0
2022-09-14 15:20:00,81.73,81.74,81.73,81.73,69415.0,74.4866,74.4957,74.4866,74.4866,69415.0
2022-09-14 15:30:00,81.73,81.74,81.72,81.72,114128.0,74.4866,74.4957,74.4775,74.4775,114128.0
2022-09-14 15:40:00,81.73,81.73,81.72,81.72,82197.0,74.4866,74.4866,74.4775,74.4775,82197.0
2022-09-14 15:50:00,81.72,81.73,81.71,81.73,425935.0,74.4775,74.4866,74.4684,74.4866,425935.0
2022-09-15 09:30:00,81.67,81.67,81.65,81.66,196709.0,74.4319,74.4319,74.4137,74.4228,196709.0
2022-09-15 09:40:00,81.66,81.68,81.65,81.68,33031.0,74.4228,74.441,74.4137,74.441,33031.0
2022-09-15 09:50:00,81.67,81.68,81.65,81.67,40678.0,74.4319,74.441,74.4137,74.4319,40678.0
2022-09-15 10:00:00,81.67,81.69,81.67,81.68,50872.0,74.4319,74.4502,74.4319,74.441,50872.0
2022-09-15 10:10:00,81.67,81.69,81.66,81.68,109232.0,74.4319,74.4502,74.4228,74.441,109232.0
2022-09-15 10:20:00,81.68,81.68,81.67,81.67,14172.0,74.441,74.441,74.4319,74.4319,14172.0
2022-09-15 10:30:00,81.67,81.68,81.67,81.68,51452.0,74.4319,74.441,74.4319,74.441,51452.0
2022-09-15 10:40:00,81.67,81.68,81.66,81.67,38225.0,74.4319,74.441,74.4228,74.4319,38225.0
2022-09-15 10:50:00,81.67,81.67,81.65,81.67,72190.0,74.4319,74.4319,74.4137,74.4319,72190.0
2022-09-15 11:00:00,81.67,81.67,81.65,81.66,62024.0,74.4319,74.4319,74.4137,74.4228,62024.0
2022-09-15 11:10:00,81.66,81.67,81.65,81.67,50253.0,74.4228,74.4319,74.4137,74.4319,50253.0
2022-09-15 11:20:00,81.67,81.67,81.65,81.65,159688.0,74.4319,74.4319,74.4137,74.4137,159688.0
2022-09-15 11:30:00,81.65,81.66,81.64,81.65,41075.0,74.4137,74.4228,74.4046,74.4137,41075.0
2022-09-15 11:40:00,81.65,81.66,81.64,81.66,38191.0,74.4137,74.4228,74.4046,74.4228,38191.0
2022-09-15 11:50:00,81.66,81.66,81.64,81.65,91887.0,74.4228,74.4228,74.4046,74.4137,91887.0
2022-09-15 12:00:00,81.64,81.65,81.63,81.65,39129.0,74.4046,74.4137,74.3955,74.4137,39129.0
2022-09-15 12:10:00,81.64,81.65,81.64,81.65,75119.0,74.4046,74.4137,74.4046,74.4137,75119.0
2022-09-15 12:20:00,81.64,81.65,81.64,81.65,96125.0,74.4046,74.4137,74.4046,74.4137,96125.0
2022-09-15 12:30:00,81.64,81.65,81.64,81.64,93720.0,74.4046,74.4137,74.4046,74.4046,93720.0
2022-09-15 12:40:00,81.65,81.65,81.64,81.64,47549.0,74.4137,74.4137,74.4046,74.4046,47549.0
2022-09-15 12:50:00,81.64,81.65,81.64,81.65,19910.0,74.4046,74.4137,74.4046,74.4137,19910.0
2022-09-15 13:00:00,81.65,81.65,81.64,81.64,25289.0,74.4137,74.4137,74.4046,74.4046,25289.0
2022-09-15 13:10:00,81.64,81.65,81.64,81.65,24835.0,74.4046,74.4137,74.4046,74.4137,24835.0
2022-09-15 13:20:00,81.64,81.66,81.64,81.65,60410.0,74.4046,74.4228,74.4046,74.4137,60410.0
2022-09-15 13:30:00,81.66,81.66,81.65,81.66,26837.0,74.4228,74.4228,74.4137,74.4228,26837.0
2022-09-15 13:40:00,81.66,81.67,81.65,81.67,81166.0,74.4228,74.4319,74.4137,74.4319,81166.0
2022-09-15 13:50:00,81.66,81.67,81.66,81.67,28030.0,74.4228,74.4319,74.4228,74.4319,28030.0
2022-09-15 14:00:00,81.67,81.67,81.65,81.65,27377.0,74.4319,74.4319,74.4137,74.4137,27377.0
2022-09-15 14:10:00,81.66,81.66,81.65,81.66,39212.0,74.4228,74.4228,74.4137,74.4228,39212.0
2022-09-15 14:20:00,81.65,81.66,81.64,81.64,29804.0,74.4137,74.4228,74.4046,74.4046,29804.0
2022-09-15 14:30:00,81.64,81.65,81.64,81.65,278591.0,74.4046,74.4137,74.4046,74.4137,278591.0
2022-09-15 14:40:00,81.64,81.65,81.64,81.64,49560.0,74.4046,74.4137,74.4046,74.4046,49560.0
2022-09-15 14:50:00,81.65,81.65,81.63,81.64,51924.0,74.4137,74.4137,74.3955,74.4046,51924.0
2022-09-15 15:00:00,81.63,81.65,81.63,81.65,59487.0,74.3955,74.4137,74.3955,74.4137,59487.0
2022-09-15 15:10:00,81.65,81.65,81.64,81.64,158428.0,74.4137,74.4137,74.4046,74.4046,158428.0
2022-09-15 15:20:00,81.64,81.65,81.64,81.65,64871.0,74.4046,74.4137,74.4046,74.4137,64871.0
2022-09-15 15:30:00,81.65,81.66,81.64,81.66,160562.0,74.4137,74.4228,74.4046,74.4228,160562.0
2022-09-15 15:40:00,81.65,81.66,81.64,81.65,181672.0,74.4137,74.4228,74.4046,74.4137,181672.0
2022-09-15 15:50:00,81.64,81.65,81.63,81.64,186271.0,74.4046,74.4137,74.3955,74.4046,186271.0
2022-09-16 09:30:00,81.6,81.62,81.6,81.61,551416.0,74.3681,74.3864,74.3681,74.3773,551416.0
2022-09-16 09:40:00,81.61,81.61,81.59,81.6,54239.0,74.3773,74.3773,74.359,74.3681,54239.0
2022-09-16 09:50:00,81.6,81.62,81.59,81.62,85970.0,74.3681,74.3864,74.359,74.3864,85970.0
2022-09-16 10:00:00,81.62,81.65,81.61,81.63,219411.0,74.3864,74.4137,74.3773,74.3955,219411.0
2022-09-16 10:10:00,81.63,81.65,81.63,81.65,83725.0,74.3955,74.4137,74.3955,74.4137,83725.0
2022-09-16 10:20:00,81.65,81.66,81.64,81.66,104796.0,74.4137,74.4228,74.4046,74.4228,104796.0
2022-09-16 10:30:00,81.65,81.66,81.64,81.64,540370.0,74.4137,74.4228,74.4046,74.4046,540370.0
2022-09-16 10:40:00,81.64,81.65,81.64,81.65,43235.0,74.4046,74.4137,74.4046,74.4137,43235.0
2022-09-16 10:50:00,81.65,81.65,81.63,81.63,111936.0,74.4137,74.4137,74.3955,74.3955,111936.0
2022-09-16 11:00:00,81.63,81.64,81.62,81.63,37573.0,74.3955,74.4046,74.3864,74.3955,37573.0
2022-09-16 11:10:00,81.62,81.63,81.62,81.63,75606.0,74.3864,74.3955,74.3864,74.3955,75606.0
2022-09-16 11:20:00,81.63,81.64,81.62,81.64,218343.0,74.3955,74.4046,74.3864,74.4046,218343.0
2022-09-16 11:30:00,81.64,81.66,81.63,81.66,267970.0,74.4046,74.4228,74.3955,74.4228,267970.0
2022-09-16 11:40:00,81.66,81.66,81.64,81.65,225481.0,74.4228,74.4228,74.4046,74.4137,225481.0
2022-09-16 11:50:00,81.65,81.65,81.64,81.64,38631.0,74.4137,74.4137,74.4046,74.4046,38631.0
2022-09-16 12:00:00,81.64,81.65,81.64,81.65,33925.0,74.4046,74.4137,74.4046,74.4137,33925.0
2022-09-16 12:10:00,81.65,81.66,81.64,81.66,39955.0,74.4137,74.4228,74.4046,74.4228,39955.0
2022-09-16 12:20:00,81.66,81.67,81.65,81.67,43635.0,74.4228,74.4319,74.4137,74.4319,43635.0
2022-09-16 12:30:00,81.66,81.67,81.65,81.66,58387.0,74.4228,74.4319,74.4137,74.4228,58387.0
2022-09-16 12:40:00,81.66,81.66,81.64,81.64,21655.0,74.4228,74.4228,74.4046,74.4046,21655.0
2022-09-16 12:50:00,81.64,81.65,81.64,81.64,38570.0,74.4046,74.4137,74.4046,74.4046,38570.0
2022-09-16 13:00:00,81.64,81.66,81.63,81.65,54142.0,74.4046,74.4228,74.3955,74.4137,54142.0
2022-09-16 13:10:00,81.66,81.67,81.65,81.66,83270.0,74.4228,74.4319,74.4137,74.4228,83270.0
2022-09-16 13:20:00,81.66,81.67,81.66,81.67,19173.0,74.4228,74.4319,74.4228,74.4319,19173.0
2022-09-16 13:30:00,81.66,81.67,81.66,81.67,32615.0,74.4228,74.4319,74.4228,74.4319,32615.0
2022-09-16 13:40:00,81.67,81.67,81.66,81.66,28470.0,74.4319,74.4319,74.4228,74.4228,28470.0
2022-09-16 13:50:00,81.67,81.67,81.66,81.67,26423.0,74.4319,74.4319,74.4228,74.4319,26423.0
2022-09-16 14:00:00,81.66,81.69,81.66,81.68,28906.0,74.4228,74.4502,74.4228,74.441,28906.0
2022-09-16 14:10:00,81.69,81.69,81.67,81.69,47988.0,74.4502,74.4502,74.4319,74.4502,47988.0
2022-09-16 14:20:00,81.68,81.69,81.68,81.68,165980.0,74.441,74.4502,74.441,74.441,165980.0
2022-09-16 14:30:00,81.68,81.7,81.68,81.69,25697.0,74.441,74.4593,74.441,74.4502,25697.0
2022-09-16 14:40:00,81.7,81.7,81.68,81.69,21625.0,74.4593,74.4593,74.441,74.4502,21625.0
2022-09-16 14:50:00,81.69,81.69,81.68,81.68,54218.0,74.4502,74.4502,74.441,74.441,54218.0
2022-09-16 15:00:00,81.68,81.69,81.68,81.69,94839.0,74.441,74.4502,74.441,74.4502,94839.0
2022-09-16 15:10:00,81.68,81.69,81.68,81.69,64057.0,74.441,74.4502,74.441,74.4502,64057.0
2022-09-16 15:20:00,81.69,81.69,81.68,81.69,89354.0,74.4502,74.4502,74.441,74.4502,89354.0
2022-09-16 15:30:00,81.69,81.69,81.67,81.67,40845.0,74.4502,74.4502,74.4319,74.4319,40845.0
2022-09-16 15:40:00,81.68,81.68,81.67,81.67,58897.0,74.441,74.441,74.4319,74.4319,58897.0
2022-09-16 15:50:00,81.67,81.68,81.67,81.67,152533.0,74.4319,74.441,74.4319,74.4319,152533.0
2022-09-19 09:30:00,81.55,81.56,81.54,81.55,999306.0,74.3226,74.3317,74.3135,74.3226,999306.0
2022-09-19 09:40:00,81.54,81.56,81.54,81.56,73009.0,74.3135,74.3317,74.3135,74.3317,73009.0
2022-09-19 09:50:00,81.56,81.56,81.55,81.56,59015.0,74.3317,74.3317,74.3226,74.3317,59015.0
2022-09-19 10:00:00,81.55,81.56,81.54,81.54,42424.0,74.3226,74.3317,74.3135,74.3135,42424.0
2022-09-19 10:10:00,81.55,81.56,81.54,81.55,40687.0,74.3226,74.3317,74.3135,74.3226,40687.0
2022-09-19 10:20:00,81.55,81.55,81.53,81.55,57417.0,74.3226,74.3226,74.3043,74.3226,57417.0
2022-09-19 10:30:00,81.55,81.56,81.54,81.56,127236.0,74.3226,74.3317,74.3135,74.3317,127236.0
2022-09-19 10:40:00,81.56,81.56,81.54,81.55,99581.0,74.3317,74.3317,74.3135,74.3226,99581.0
2022-09-19 10:50:00,81.56,81.57,81.55,81.56,158347.0,74.3317,74.3408,74.3226,74.3317,158347.0
2022-09-19 11:00:00,81.57,81.58,81.56,81.57,93912.0,74.3408,74.3499,74.3317,74.3408,93912.0
2022-09-19 11:10:00,81.58,81.6,81.57,81.6,31311.0,74.3499,74.3681,74.3408,74.3681,31311.0
2022-09-19 11:20:00,81.59,81.6,81.58,81.58,89254.0,74.359,74.3681,74.3499,74.3499,89254.0
2022-09-19 11:30:00,81.59,81.59,81.56,81.58,99671.0,74.359,74.359,74.3317,74.3499,99671.0
2022-09-19 11:40:00,81.57,81.57,81.56,81.56,26557.0,74.3408,74.3408,74.3317,74.3317,26557.0
2022-09-19 11:50:00,81.56,81.57,81.55,81.56,48160.0,74.3317,74.3408,74.3226,74.3317,48160.0
2022-09-19 12:00:00,81.56,81.57,81.56,81.57,30927.0,74.3317,74.3408,74.3317,74.3408,30927.0
2022-09-19 12:10:00,81.56,81.58,81.56,81.58,54606.0,74.3317,74.3499,74.3317,74.3499,54606.0
2022-09-19 12:20:00,81.58,81.59,81.57,81.59,53394.0,74.3499,74.359,74.3408,74.359,53394.0
2022-09-19 12:30:00,81.58,81.59,81.56,81.56,67341.0,74.3499,74.359,74.3317,74.3317,67341.0
2022-09-19 12:40:00,81.56,81.57,81.56,81.56,59449.0,74.3317,74.3408,74.3317,74.3317,59449.0
2022-09-19 12:50:00,81.56,81.57,81.56,81.57,139433.0,74.3317,74.3408,74.3317,74.3408,139433.0
2022-09-19 13:00:00,81.57,81.58,81.56,81.58,52811.0,74.3408,74.3499,74.3317,74.3499,52811.0
2022-09-19 13:10:00,81.57,81.58,81.56,81.57,244494.0,74.3408,74.3499,74.3317,74.3408,244494.0
2022-09-19 13:20:00,81.56,81.57,81.56,81.56,86546.0,74.3317,74.3408,74.3317,74.3317,86546.0
2022-09-19 13:30:00,81.57,81.57,81.56,81.57,66246.0,74.3408,74.3408,74.3317,74.3408,66246.0
2022-09-19 13:40:00,81.57,81.57,81.56,81.57,61828.0,74.3408,74.3408,74.3317,74.3408,61828.0
2022-09-19 13:50:00,81.57,81.57,81.56,81.56,62793.0,74.3408,74.3408,74.3317,74.3317,62793.0
2022-09-19 14:00:00,81.56,81.57,81.56,81.56,20137.0,74.3317,74.3408,74.3317,74.3317,20137.0
2022-09-19 14:10:00,81.56,81.57,81.56,81.56,38035.0,74.3317,74.3408,74.3317,74.3317,38035.0
2022-09-19 14:20:00,81.56,81.57,81.56,81.56,74667.0,74.3317,74.3408,74.3317,74.3317,74667.0
2022-09-19 14:30:00,81.56,81.57,81.56,81.56,79845.0,74.3317,74.3408,74.3317,74.3317,79845.0
2022-09-19 14:40:00,81.56,81.57,81.56,81.56,83675.0,74.3317,74.3408,74.3317,74.3317,83675.0
2022-09-19 14:50:00,81.56,81.57,81.56,81.56,43710.0,74.3317,74.3408,74.3317,74.3317,43710.0
2022-09-19 15:00:00,81.57,81.57,81.56,81.57,57132.0,74.3408,74.3408,74.3317,74.3408,57132.0
2022-09-19 15:10:00,81.57,81.57,81.56,81.56,108345.0,74.3408,74.3408,74.3317,74.3317,108345.0
2022-09-19 15:20:00,81.57,81.57,81.56,81.56,48248.0,74.3408,74.3408,74.3317,74.3317,48248.0
2022-09-19 15:30:00,81.57,81.57,81.56,81.56,115931.0,74.3408,74.3408,74.3317,74.3317,115931.0
2022-09-19 15:40:00,81.56,81.57,81.56,81.57,62636.0,74.3317,74.3408,74.3317,74.3408,62636.0
2022-09-19 15:50:00,81.57,81.58,81.56,81.57,134592.0,74.3408,74.3499,74.3317,74.3408,134592.0
2022-09-20 09:30:00,81.54,81.54,81.52,81.52,118185.0,74.3135,74.3135,74.2952,74.2952,118185.0
2022-09-20 09:40:00,81.53,81.53,81.52,81.53,46293.0,74.3043,74.3043,74.2952,74.3043,46293.0
2022-09-20 09:50:00,81.53,81.53,81.52,81.53,74386.0,74.3043,74.3043,74.2952,74.3043,74386.0
2022-09-20 10:00:00,81.53,81.54,81.52,81.53,32201.0,74.3043,74.3135,74.2952,74.3043,32201.0
2022-09-20 10:10:00,81.54,81.55,81.52,81.53,59452.0,74.3135,74.3226,74.2952,74.3043,59452.0
2022-09-20 10:20:00,81.53,81.54,81.52,81.54,54868.0,74.3043,74.3135,74.2952,74.3135,54868.0
2022-09-20 10:30:00,81.54,81.54,81.52,81.53,56165.0,74.3135,74.3135,74.2952,74.3043,56165.0
2022-09-20 10:40:00,81.53,81.53,81.51,81.52,75930.0,74.3043,74.3043,74.2861,74.2952,75930.0
2022-09-20 10:50:00,81.52,81.54,81.51,81.53,95967.0,74.2952,74.3135,74.2861,74.3043,95967.0
2022-09-20 11:00:00,81.54,81.54,81.52,81.54,193723.0,74.3135,74.3135,74.2952,74.3135,193723.0
2022-09-20 11:10:00,81.53,81.54,81.53,81.54,80548.0,74.3043,74.3135,74.3043,74.3135,80548.0
2022-09-20 11:20:00,81.54,81.54,81.53,81.54,82914.0,74.3135,74.3135,74.3043,74.3135,82914.0
2022-09-20 11:30:00,81.54,81.54,81.53,81.54,37163.0,74.3135,74.3135,74.3043,74.3135,37163.0
2022-09-20 11:40:00,81.54,81.54,81.53,81.54,528495.0,74.3135,74.3135,74.3043,74.3135,528495.0
2022-09-20 11:50:00,81.54,81.56,81.53,81.56,317948.0,74.3135,74.3317,74.3043,74.3317,317948.0
2022-09-20 12:00:00,81.55,81.56,81.54,81.55,61254.0,74.3226,74.3317,74.3135,74.3226,61254.0
2022-09-20 12:10:00,81.55,81.55,81.53,81.53,131949.0,74.3226,74.3226,74.3043,74.3043,131949.0
2022-09-20 12:20:00,81.54,81.55,81.53,81.55,54258.0,74.3135,74.3226,74.3043,74.3226,54258.0
2022-09-20 12:30:00,81.55,81.56,81.54,81.55,81165.0,74.3226,74.3317,74.3135,74.3226,81165.0
2022-09-20 12:40:00,81.54,81.56,81.54,81.55,258172.0,74.3135,74.3317,74.3135,74.3226,258172.0
2022-09-20 12:50:00,81.56,81.56,81.55,81.56,517775.0,74.3317,74.3317,74.3226,74.3317,517775.0
2022-09-20 13:00:00,81.56,81.58,81.55,81.58,195680.0,74.3317,74.3499,74.3226,74.3499,195680.0
2022-09-20 13:10:00,81.57,81.58,81.56,81.56,90294.0,74.3408,74.3499,74.3317,74.3317,90294.0
2022-09-20 13:20:00,81.57,81.57,81.55,81.56,124244.0,74.3408,74.3408,74.3226,74.3317,124244.0
2022-09-20 13:30:00,81.56,81.57,81.56,81.57,27027.0,74.3317,74.3408,74.3317,74.3408,27027.0
2022-09-20 13:40:00,81.56,81.57,81.56,81.56,245854.0,74.3317,74.3408,74.3317,74.3317,245854.0
2022-09-20 13:50:00,81.56,81.57,81.56,81.57,149745.0,74.3317,74.3408,74.3317,74.3408,149745.0
2022-09-20 14:00:00,81.56,81.57,81.56,81.56,58396.0,74.3317,74.3408,74.3317,74.3317,58396.0
2022-09-20 14:10:00,81.56,81.57,81.55,81.56,850152.0,74.3317,74.3408,74.3226,74.3317,850152.0
2022-09-20 14:20:00,81.56,81.67,81.55,81.56,2973412.0,74.3317,74.4319,74.3226,74.3317,2973412.0
2022-09-20 14:30:00,81.56,81.57,81.55,81.55,63236.0,74.3317,74.3408,74.3226,74.3226,63236.0
2022-09-20 14:40:00,81.56,81.56,81.54,81.55,64690.0,74.3317,74.3317,74.3135,74.3226,64690.0
2022-09-20 14:50:00,81.55,81.56,81.54,81.55,81200.0,74.3226,74.3317,74.3135,74.3226,81200.0
2022-09-20 15:00:00,81.56,81.56,81.54,81.55,62771.0,74.3317,74.3317,74.3135,74.3226,62771.0
2022-09-20 15:10:00,81.55,81.55,81.54,81.55,47673.0,74.3226,74.3226,74.3135,74.3226,47673.0
2022-09-20 15:20:00,81.55,81.55,81.54,81.54,90500.0,74.3226,74.3226,74.3135,74.3135,90500.0
2022-09-20 15:30:00,81.55,81.55,81.54,81.55,93163.0,74.3226,74.3226,74.3135,74.3226,93163.0
2022-09-20 15:40:00,81.54,81.55,81.53,81.54,373470.0,74.3135,74.3226,74.3043,74.3135,373470.0
2022-09-20 15:50:00,81.54,81.55,81.53,81.54,327604.0,74.3135,74.3226,74.3043,74.3135,327604.0
2022-09-21 09:30:00,81.54,81.55,81.53,81.54,133483.0,74.3135,74.3226,74.3043,74.3135,133483.0
2022-09-21 09:40:00,81.54,81.55,81.52,81.54,26530.0,74.3135,74.3226,74.2952,74.3135,26530.0
2022-09-21 09:50:00,81.54,81.54,81.53,81.53,50187.0,74.3135,74.3135,74.3043,74.3043,50187.0
2022-09-21 10:00:00,81.53,81.54,81.53,81.53,94803.0,74.3043,74.3135,74.3043,74.3043,94803.0
2022-09-21 10:10:00,81.54,81.54,81.52,81.54,61317.0,74.3135,74.3135,74.2952,74.3135,61317.0
2022-09-21 10:20:00,81.53,81.54,81.51,81.51,75418.0,74.3043,74.3135,74.2861,74.2861,75418.0
2022-09-21 10:30:00,81.51,81.52,81.51,81.52,42291.0,74.2861,74.2952,74.2861,74.2952,42291.0
2022-09-21 10:40:00,81.52,81.52,81.5,81.52,45380.0,74.2952,74.2952,74.277,74.2952,45380.0
2022-09-21 10:50:00,81.52,81.52,81.5,81.51,70004.0,74.2952,74.2952,74.277,74.2861,70004.0
2022-09-21 11:00:00,81.51,81.51,81.48,81.5,147762.0,74.2861,74.2861,74.2588,74.277,147762.0
2022-09-21 11:10:00,81.49,81.51,81.49,81.51,49178.0,74.2679,74.2861,74.2679,74.2861,49178.0
2022-09-21 11:20:00,81.51,81.51,81.48,81.48,45247.0,74.2861,74.2861,74.2588,74.2588,45247.0
2022-09-21 11:30:00,81.49,81.49,81.48,81.48,34706.0,74.2679,74.2679,74.2588,74.2588,34706.0
2022-09-21 11:40:00,81.48,81.49,81.48,81.48,103788.0,74.2588,74.2679,74.2588,74.2588,103788.0
2022-09-21 11:50:00,81.48,81.49,81.48,81.49,20623.0,74.2588,74.2679,74.2588,74.2679,20623.0
2022-09-21 12:00:00,81.49,81.49,81.48,81.48,54818.0,74.2679,74.2679,74.2588,74.2588,54818.0
2022-09-21 12:10:00,81.48,81.49,81.46,81.47,99999.0,74.2588,74.2679,74.2405,74.2497,99999.0
2022-09-21 12:20:00,81.47,81.48,81.46,81.48,82268.0,74.2497,74.2588,74.2405,74.2588,82268.0
2022-09-21 12:30:00,81.48,81.48,81.46,81.47,43893.0,74.2588,74.2588,74.2405,74.2497,43893.0
2022-09-21 12:40:00,81.47,81.47,81.46,81.47,37917.0,74.2497,74.2497,74.2405,74.2497,37917.0
2022-09-21 12:50:00,81.47,81.47,81.46,81.46,37710.0,74.2497,74.2497,74.2405,74.2405,37710.0
2022-09-21 13:00:00,81.46,81.48,81.46,81.47,90877.0,74.2405,74.2588,74.2405,74.2497,90877.0
2022-09-21 13:10:00,81.47,81.49,81.47,81.48,45544.0,74.2497,74.2679,74.2497,74.2588,45544.0
2022-09-21 13:20:00,81.48,81.5,81.47,81.5,155705.0,74.2588,74.277,74.2497,74.277,155705.0
2022-09-21 13:30:00,81.49,81.51,81.48,81.51,72243.0,74.2679,74.2861,74.2588,74.2861,72243.0
2022-09-21 13:40:00,81.51,81.52,81.5,81.51,50476.0,74.2861,74.2952,74.277,74.2861,50476.0
2022-09-21 13:50:00,81.51,81.52,81.51,81.51,129244.0,74.2861,74.2952,74.2861,74.2861,129244.0
2022-09-21 14:00:00,81.51,81.51,81.32,81.36,493511.0,74.2861,74.2861,74.113,74.1494,493511.0
2022-09-21 14:10:00,81.36,81.4,81.35,81.39,158585.0,74.1494,74.1859,74.1403,74.1767,158585.0
2022-09-21 14:20:00,81.39,81.41,81.38,81.4,65813.0,74.1767,74.195,74.1676,74.1859,65813.0
2022-09-21 14:30:00,81.41,81.45,81.38,81.43,148582.0,74.195,74.2314,74.1676,74.2132,148582.0
2022-09-21 14:40:00,81.44,81.51,81.44,81.46,150564.0,74.2223,74.2861,74.2223,74.2405,150564.0
2022-09-21 14:50:00,81.46,81.54,81.45,81.52,209937.0,74.2405,74.3135,74.2314,74.2952,209937.0
2022-09-21 15:00:00,81.52,81.52,81.48,81.48,69359.0,74.2952,74.2952,74.2588,74.2588,69359.0
2022-09-21 15:10:00,81.48,81.51,81.47,81.49,77643.0,74.2588,74.2861,74.2497,74.2679,77643.0
2022-09-21 15:20:00,81.48,81.49,81.46,81.47,70325.0,74.2588,74.2679,74.2405,74.2497,70325.0
2022-09-21 15:30:00,81.46,81.47,81.45,81.45,107444.0,74.2405,74.2497,74.2314,74.2314,107444.0
2022-09-21 15:40:00,81.45,81.47,81.44,81.44,67472.0,74.2314,74.2497,74.2223,74.2223,67472.0
2022-09-21 15:50:00,81.44,81.48,81.44,81.48,334219.0,74.2223,74.2588,74.2223,74.2588,334219.0
2022-09-22 09:30:00,81.38,81.39,81.36,81.38,304510.0,74.1676,74.1767,74.1494,74.1676,304510.0
2022-09-22 09:40:00,81.37,81.38,81.34,81.35,206246.0,74.1585,74.1676,74.1312,74.1403,206246.0
2022-09-22 09:50:00,81.35,81.35,81.33,81.35,145668.0,74.1403,74.1403,74.1221,74.1403,145668.0
2022-09-22 10:00:00,81.34,81.35,81.31,81.32,80481.0,74.1312,74.1403,74.1038,74.113,80481.0
2022-09-22 10:10:00,81.32,81.34,81.31,81.33,344787.0,74.113,74.1312,74.1038,74.1221,344787.0
2022-09-22 10:20:00,81.33,81.34,81.32,81.34,119884.0,74.1221,74.1312,74.113,74.1312,119884.0
2022-09-22 10:30:00,81.34,81.34,81.32,81.33,128443.0,74.1312,74.1312,74.113,74.1221,128443.0
2022-09-22 10:40:00,81.33,81.33,81.3,81.31,39346.0,74.1221,74.1221,74.0947,74.1038,39346.0
2022-09-22 10:50:00,81.31,81.31,81.3,81.31,237226.0,74.1038,74.1038,74.0947,74.1038,237226.0
2022-09-22 11:00:00,81.3,81.31,81.28,81.29,43269.0,74.0947,74.1038,74.0765,74.0856,43269.0
2022-09-22 11:10:00,81.28,81.31,81.28,81.3,78424.0,74.0765,74.1038,74.0765,74.0947,78424.0
2022-09-22 11:20:00,81.31,81.31,81.28,81.29,117971.0,74.1038,74.1038,74.0765,74.0856,117971.0
2022-09-22 11:30:00,81.29,81.3,81.28,81.29,38502.0,74.0856,74.0947,74.0765,74.0856,38502.0
2022-09-22 11:40:00,81.29,81.32,81.29,81.31,78800.0,74.0856,74.113,74.0856,74.1038,78800.0
2022-09-22 11:50:00,81.32,81.34,81.31,81.33,390139.0,74.113,74.1312,74.1038,74.1221,390139.0
2022-09-22 12:00:00,81.34,81.34,81.32,81.33,167301.0,74.1312,74.1312,74.113,74.1221,167301.0
2022-09-22 12:10:00,81.32,81.33,81.31,81.32,95684.0,74.113,74.1221,74.1038,74.113,95684.0
2022-09-22 12:20:00,81.31,81.32,81.31,81.31,86334.0,74.1038,74.113,74.1038,74.1038,86334.0
2022-09-22 12:30:00,81.31,81.34,81.31,81.34,78708.0,74.1038,74.1312,74.1038,74.1312,78708.0
2022-09-22 12:40:00,81.33,81.34,81.33,81.33,79009.0,74.1221,74.1312,74.1221,74.1221,79009.0
2022-09-22 12:50:00,81.33,81.34,81.33,81.34,59221.0,74.1221,74.1312,74.1221,74.1312,59221.0
2022-09-22 13:00:00,81.34,81.34,81.33,81.34,65994.0,74.1312,74.1312,74.1221,74.1312,65994.0
2022-09-22 13:10:00,81.34,81.35,81.33,81.35,87505.0,74.1312,74.1403,74.1221,74.1403,87505.0
2022-09-22 13:20:00,81.34,81.36,81.34,81.36,101815.0,74.1312,74.1494,74.1312,74.1494,101815.0
2022-09-22 13:30:00,81.36,81.36,81.35,81.36,88795.0,74.1494,74.1494,74.1403,74.1494,88795.0
2022-09-22 13:40:00,81.36,81.37,81.35,81.35,140808.0,74.1494,74.1585,74.1403,74.1403,140808.0
2022-09-22 13:50:00,81.36,81.36,81.35,81.36,75366.0,74.1494,74.1494,74.1403,74.1494,75366.0
2022-09-22 14:00:00,81.36,81.36,81.33,81.34,115118.0,74.1494,74.1494,74.1221,74.1312,115118.0
2022-09-22 14:10:00,81.34,81.34,81.33,81.34,164943.0,74.1312,74.1312,74.1221,74.1312,164943.0
2022-09-22 14:20:00,81.34,81.34,81.33,81.33,81419.0,74.1312,74.1312,74.1221,74.1221,81419.0
2022-09-22 14:30:00,81.34,81.34,81.33,81.34,152385.0,74.1312,74.1312,74.1221,74.1312,152385.0
2022-09-22 14:40:00,81.34,81.35,81.33,81.33,62996.0,74.1312,74.1403,74.1221,74.1221,62996.0
2022-09-22 14:50:00,81.33,81.34,81.32,81.32,235667.0,74.1221,74.1312,74.113,74.113,235667.0
2022-09-22 15:00:00,81.32,81.34,81.32,81.33,106824.0,74.113,74.1312,74.113,74.1221,106824.0
2022-09-22 15:10:00,81.33,81.34,81.33,81.34,168261.0,74.1221,74.1312,74.1221,74.1312,168261.0
2022-09-22 15:20:00,81.34,81.34,81.33,81.34,295482.0,74.1312,74.1312,74.1221,74.1312,295482.0
2022-09-22 15:30:00,81.34,81.35,81.33,81.34,203962.0,74.1312,74.1403,74.1221,74.1312,203962.0
2022-09-22 15:40:00,81.34,81.34,81.32,81.32,479695.0,74.1312,74.1312,74.113,74.113,479695.0
2022-09-22 15:50:00,81.33,81.34,81.32,81.33,259011.0,74.1221,74.1312,74.113,74.1221,259011.0
2022-09-23 09:30:00,81.32,81.34,81.29,81.3,196839.0,74.113,74.1312,74.0856,74.0947,196839.0
2022-09-23 09:40:00,81.31,81.32,81.26,81.28,594670.0,74.1038,74.113,74.0583,74.0765,594670.0
2022-09-23 09:50:00,81.27,81.3,81.26,81.27,111646.0,74.0674,74.0947,74.0583,74.0674,111646.0
2022-09-23 10:00:00,81.27,81.27,81.24,81.26,108145.0,74.0674,74.0674,74.04,74.0583,108145.0
2022-09-23 10:10:00,81.26,81.27,81.25,81.26,186297.0,74.0583,74.0674,74.0492,74.0583,186297.0
2022-09-23 10:20:00,81.26,81.27,81.24,81.27,256787.0,74.0583,74.0674,74.04,74.0674,256787.0
2022-09-23 10:30:00,81.27,81.27,81.23,81.25,120062.0,74.0674,74.0674,74.0309,74.0492,120062.0
2022-09-23 10:40:00,81.24,81.26,81.24,81.25,193592.0,74.04,74.0583,74.04,74.0492,193592.0
2022-09-23 10:50:00,81.25,81.26,81.24,81.24,228046.0,74.0492,74.0583,74.04,74.04,228046.0
2022-09-23 11:00:00,81.24,81.25,81.22,81.23,373566.0,74.04,74.0492,74.0218,74.0309,373566.0
2022-09-23 11:10:00,81.23,81.24,81.21,81.23,130247.0,74.0309,74.04,74.0127,74.0309,130247.0
2022-09-23 11:20:00,81.23,81.24,81.22,81.23,222505.0,74.0309,74.04,74.0218,74.0309,222505.0
2022-09-23 11:30:00,81.22,81.24,81.22,81.23,424710.0,74.0218,74.04,74.0218,74.0309,424710.0
2022-09-23 11:40:00,81.23,81.24,81.22,81.23,83457.0,74.0309,74.04,74.0218,74.0309,83457.0
2022-09-23 11:50:00,81.23,81.24,81.22,81.23,111978.0,74.0309,74.04,74.0218,74.0309,111978.0
2022-09-23 12:00:00,81.23,81.24,81.23,81.23,291335.0,74.0309,74.04,74.0309,74.0309,291335.0
2022-09-23 12:10:00,81.23,81.25,81.23,81.24,402773.0,74.0309,74.0492,74.0309,74.04,402773.0
2022-09-23 12:20:00,81.25,81.25,81.24,81.24,357994.0,74.0492,74.0492,74.04,74.04,357994.0
2022-09-23 12:30:00,81.25,81.27,81.24,81.26,276787.0,74.0492,74.0674,74.04,74.0583,276787.0
2022-09-23 12:40:00,81.26,81.27,81.25,81.26,77004.0,74.0583,74.0674,74.0492,74.0583,77004.0
2022-09-23 12:50:00,81.27,81.28,81.26,81.26,386850.0,74.0674,74.0765,74.0583,74.0583,386850.0
2022-09-23 13:00:00,81.26,81.27,81.25,81.26,49431.0,74.0583,74.0674,74.0492,74.0583,49431.0
2022-09-23 13:10:00,81.26,81.27,81.25,81.26,170673.0,74.0583,74.0674,74.0492,74.0583,170673.0
2022-09-23 13:20:00,81.26,81.27,81.25,81.26,108649.0,74.0583,74.0674,74.0492,74.0583,108649.0
2022-09-23 13:30:00,81.25,81.26,81.24,81.25,57565.0,74.0492,74.0583,74.04,74.0492,57565.0
2022-09-23 13:40:00,81.24,81.25,81.24,81.25,54199.0,74.04,74.0492,74.04,74.0492,54199.0
2022-09-23 13:50:00,81.24,81.25,81.23,81.23,635525.0,74.04,74.0492,74.0309,74.0309,635525.0
2022-09-23 14:00:00,81.23,81.24,81.22,81.23,149018.0,74.0309,74.04,74.0218,74.0309,149018.0
2022-09-23 14:10:00,81.23,81.23,81.22,81.23,210454.0,74.0309,74.0309,74.0218,74.0309,210454.0
2022-09-23 14:20:00,81.23,81.24,81.22,81.24,157346.0,74.0309,74.04,74.0218,74.04,157346.0
2022-09-23 14:30:00,81.23,81.24,81.21,81.22,246931.0,74.0309,74.04,74.0127,74.0218,246931.0
2022-09-23 14:40:00,81.22,81.22,81.21,81.22,259823.0,74.0218,74.0218,74.0127,74.0218,259823.0
2022-09-23 14:50:00,81.21,81.22,81.2,81.2,163565.0,74.0127,74.0218,74.0036,74.0036,163565.0
2022-09-23 15:00:00,81.21,81.23,81.2,81.23,134741.0,74.0127,74.0309,74.0036,74.0309,134741.0
2022-09-23 15:10:00,81.23,81.23,81.21,81.23,216248.0,74.0309,74.0309,74.0127,74.0309,216248.0
2022-09-23 15:20:00,81.22,81.23,81.22,81.23,532002.0,74.0218,74.0309,74.0218,74.0309,532002.0
2022-09-23 15:30:00,81.23,81.24,81.22,81.23,112511.0,74.0309,74.04,74.0218,74.0309,112511.0
2022-09-23 15:40:00,81.23,81.24,81.23,81.23,69253.0,74.0309,74.04,74.0309,74.0309,69253.0
2022-09-23 15:50:00,81.23,81.23,81.22,81.23,683467.0,74.0309,74.0309,74.0218,74.0309,683467.0
2022-09-26 09:30:00,81.18,81.19,81.16,81.19,227311.0,73.9854,73.9945,73.9671,73.9945,227311.0
2022-09-26 09:40:00,81.19,81.2,81.17,81.19,162315.0,73.9945,74.0036,73.9762,73.9945,162315.0
2022-09-26 09:50:00,81.19,81.2,81.18,81.2,454204.0,73.9945,74.0036,73.9854,74.0036,454204.0
2022-09-26 10:00:00,81.2,81.2,81.18,81.2,48265.0,74.0036,74.0036,73.9854,74.0036,48265.0
2022-09-26 10:10:00,81.2,81.2,81.18,81.2,65973.0,74.0036,74.0036,73.9854,74.0036,65973.0
2022-09-26 10:20:00,81.2,81.2,81.17,81.17,62464.0,74.0036,74.0036,73.9762,73.9762,62464.0
2022-09-26 10:30:00,81.18,81.19,81.17,81.18,53044.0,73.9854,73.9945,73.9762,73.9854,53044.0
2022-09-26 10:40:00,81.18,81.2,81.18,81.18,236362.0,73.9854,74.0036,73.9854,73.9854,236362.0
2022-09-26 10:50:00,81.19,81.2,81.18,81.18,43221.0,73.9945,74.0036,73.9854,73.9854,43221.0
2022-09-26 11:00:00,81.18,81.18,81.16,81.17,76943.0,73.9854,73.9854,73.9671,73.9762,76943.0
2022-09-26 11:10:00,81.17,81.18,81.16,81.17,191191.0,73.9762,73.9854,73.9671,73.9762,191191.0
2022-09-26 11:20:00,81.17,81.17,81.14,81.15,76946.0,73.9762,73.9762,73.9489,73.958,76946.0
2022-09-26 11:30:00,81.15,81.16,81.14,81.14,69642.0,73.958,73.9671,73.9489,73.9489,69642.0
2022-09-26 11:40:00,81.15,81.15,81.11,81.11,118352.0,73.958,73.958,73.9216,73.9216,118352.0
2022-09-26 11:50:00,81.12,81.12,81.1,81.1,82820.0,73.9307,73.9307,73.9125,73.9125,82820.0
2022-09-26 12:00:00,81.1,81.11,81.08,81.09,46719.0,73.9125,73.9216,73.8942,73.9033,46719.0
2022-09-26 12:10:00,81.1,81.11,81.09,81.09,32803.0,73.9125,73.9216,73.9033,73.9033,32803.0
2022-09-26 12:20:00,81.09,81.1,81.08,81.09,43612.0,73.9033,73.9125,73.8942,73.9033,43612.0
2022-09-26 12:30:00,81.09,81.1,81.08,81.09,101344.0,73.9033,73.9125,73.8942,73.9033,101344.0
2022-09-26 12:40:00,81.09,81.09,81.07,81.09,141198.0,73.9033,73.9033,73.8851,73.9033,141198.0
2022-09-26 12:50:00,81.09,81.1,81.08,81.09,69189.0,73.9033,73.9125,73.8942,73.9033,69189.0
2022-09-26 13:00:00,81.1,81.1,81.02,81.03,244864.0,73.9125,73.9125,73.8395,73.8487,244864.0
2022-09-26 13:10:00,81.03,81.04,81.01,81.03,224650.0,73.8487,73.8578,73.8304,73.8487,224650.0
2022-09-26 13:20:00,81.04,81.04,81.01,81.03,94092.0,73.8578,73.8578,73.8304,73.8487,94092.0
2022-09-26 13:30:00,81.03,81.04,81.01,81.04,193302.0,73.8487,73.8578,73.8304,73.8578,193302.0
2022-09-26 13:40:00,81.04,81.05,81.03,81.04,380789.0,73.8578,73.8669,73.8487,73.8578,380789.0
2022-09-26 13:50:00,81.03,81.04,81.01,81.01,102630.0,73.8487,73.8578,73.8304,73.8304,102630.0
2022-09-26 14:00:00,81.02,81.03,81.0,81.02,138846.0,73.8395,73.8487,73.8213,73.8395,138846.0
2022-09-26 14:10:00,81.02,81.02,81.0,81.01,119615.0,73.8395,73.8395,73.8213,73.8304,119615.0
2022-09-26 14:20:00,81.01,81.02,81.0,81.01,181027.0,73.8304,73.8395,73.8213,73.8304,181027.0
2022-09-26 14:30:00,81.01,81.02,81.0,81.01,57004.0,73.8304,73.8395,73.8213,73.8304,57004.0
2022-09-26 14:40:00,81.01,81.04,81.01,81.03,93333.0,73.8304,73.8578,73.8304,73.8487,93333.0
2022-09-26 14:50:00,81.03,81.05,81.02,81.04,96528.0,73.8487,73.8669,73.8395,73.8578,96528.0
2022-09-26 15:00:00,81.04,81.05,81.03,81.03,120784.0,73.8578,73.8669,73.8487,73.8487,120784.0
2022-09-26 15:10:00,81.04,81.05,81.03,81.04,142689.0,73.8578,73.8669,73.8487,73.8578,142689.0
2022-09-26 15:20:00,81.05,81.06,81.04,81.06,80909.0,73.8669,73.876,73.8578,73.876,80909.0
2022-09-26 15:30:00,81.05,81.06,81.04,81.05,227842.0,73.8669,73.876,73.8578,73.8669,227842.0
2022-09-26 15:40:00,81.05,81.05,81.03,81.05,113696.0,73.8669,73.8669,73.8487,73.8669,113696.0
2022-09-26 15:50:00,81.05,81.06,81.04,81.05,231104.0,73.8669,73.876,73.8578,73.8669,231104.0
2022-09-27 09:30:00,81.11,81.12,81.09,81.11,232697.0,73.9216,73.9307,73.9033,73.9216,232697.0
2022-09-27 09:40:00,81.11,81.12,81.08,81.08,104673.0,73.9216,73.9307,73.8942,73.8942,104673.0
2022-09-27 09:50:00,81.09,81.09,81.06,81.06,54828.0,73.9033,73.9033,73.876,73.876,54828.0
2022-09-27 10:00:00,81.06,81.07,81.02,81.04,138559.0,73.876,73.8851,73.8395,73.8578,138559.0
2022-09-27 10:10:00,81.03,81.07,81.03,81.06,81960.0,73.8487,73.8851,73.8487,73.876,81960.0
2022-09-27 10:20:00,81.06,81.07,81.05,81.06,76110.0,73.876,73.8851,73.8669,73.876,76110.0
2022-09-27 10:30:00,81.06,81.08,81.06,81.07,45637.0,73.876,73.8942,73.876,73.8851,45637.0
2022-09-27 10:40:00,81.07,81.1,81.06,81.08,291818.0,73.8851,73.9125,73.876,73.8942,291818.0
2022-09-27 10:50:00,81.09,81.09,81.05,81.06,90045.0,73.9033,73.9033,73.8669,73.876,90045.0
2022-09-27 11:00:00,81.06,81.07,81.04,81.05,125991.0,73.876,73.8851,73.8578,73.8669,125991.0
2022-09-27 11:10:00,81.05,81.06,81.04,81.04,50553.0,73.8669,73.876,73.8578,73.8578,50553.0
2022-09-27 11:20:00,81.05,81.05,81.03,81.04,408864.0,73.8669,73.8669,73.8487,73.8578,408864.0
2022-09-27 11:30:00,81.04,81.06,81.03,81.05,105367.0,73.8578,73.876,73.8487,73.8669,105367.0
2022-09-27 11:40:00,81.05,81.06,81.04,81.06,121591.0,73.8669,73.876,73.8578,73.876,121591.0
2022-09-27 11:50:00,81.06,81.06,81.04,81.05,95711.0,73.876,73.876,73.8578,73.8669,95711.0
2022-09-27 12:00:00,81.05,81.06,81.04,81.05,93104.0,73.8669,73.876,73.8578,73.8669,93104.0
2022-09-27 12:10:00,81.05,81.05,81.04,81.05,34280.0,73.8669,73.8669,73.8578,73.8669,34280.0
2022-09-27 12:20:00,81.05,81.05,81.04,81.04,117342.0,73.8669,73.8669,73.8578,73.8578,117342.0
2022-09-27 12:30:00,81.05,81.05,81.04,81.05,68692.0,73.8669,73.8669,73.8578,73.8669,68692.0
2022-09-27 12:40:00,81.04,81.07,81.04,81.06,266096.0,73.8578,73.8851,73.8578,73.876,266096.0
2022-09-27 12:50:00,81.06,81.07,81.04,81.04,140991.0,73.876,73.8851,73.8578,73.8578,140991.0
2022-09-27 13:00:00,81.05,81.06,81.01,81.02,772814.0,73.8669,73.876,73.8304,73.8395,772814.0
2022-09-27 13:10:00,81.03,81.04,81.01,81.03,78573.0,73.8487,73.8578,73.8304,73.8487,78573.0
2022-09-27 13:20:00,81.04,81.05,81.03,81.05,72474.0,73.8578,73.8669,73.8487,73.8669,72474.0
2022-09-27 13:30:00,81.05,81.05,81.03,81.04,173613.0,73.8669,73.8669,73.8487,73.8578,173613.0
2022-09-27 13:40:00,81.03,81.05,81.03,81.03,111948.0,73.8487,73.8669,73.8487,73.8487,111948.0
2022-09-27 13:50:00,81.03,81.04,81.01,81.03,214289.0,73.8487,73.8578,73.8304,73.8487,214289.0
2022-09-27 14:00:00,81.03,81.04,81.02,81.04,272200.0,73.8487,73.8578,73.8395,73.8578,272200.0
2022-09-27 14:10:00,81.03,81.04,81.03,81.04,1198232.0,73.8487,73.8578,73.8487,73.8578,1198232.0
2022-09-27 14:20:00,81.04,81.05,81.03,81.05,6973848.0,73.8578,73.8669,73.8487,73.8669,6973848.0
2022-09-27 14:30:00,81.05,81.06,81.04,81.05,77051.0,73.8669,73.876,73.8578,73.8669,77051.0
2022-09-27 14:40:00,81.05,81.06,81.04,81.05,118771.0,73.8669,73.876,73.8578,73.8669,118771.0
2022-09-27 14:50:00,81.05,81.05,81.04,81.04,126477.0,73.8669,73.8669,73.8578,73.8578,126477.0
2022-09-27 15:00:00,81.04,81.05,81.03,81.05,85274.0,73.8578,73.8669,73.8487,73.8669,85274.0
2022-09-27 15:10:00,81.04,81.05,81.04,81.05,73693.0,73.8578,73.8669,73.8578,73.8669,73693.0
2022-09-27 15:20:00,81.05,81.05,81.03,81.05,202855.0,73.8669,73.8669,73.8487,73.8669,202855.0
2022-09-27 15:30:00,81.05,81.05,81.04,81.05,250006.0,73.8669,73.8669,73.8578,73.8669,250006.0
2022-09-27 15:40:00,81.05,81.06,81.04,81.06,409548.0,73.8669,73.876,73.8578,73.876,409548.0
2022-09-27 15:50:00,81.06,81.06,81.04,81.05,320697.0,73.876,73.876,73.8578,73.8669,320697.0
2022-09-28 09:30:00,81.3,81.31,81.27,81.28,142214.0,74.0947,74.1038,74.0674,74.0765,142214.0
2022-09-28 09:40:00,81.28,81.29,81.27,81.28,56606.0,74.0765,74.0856,74.0674,74.0765,56606.0
2022-09-28 09:50:00,81.27,81.28,81.24,81.25,112828.0,74.0674,74.0765,74.04,74.0492,112828.0
2022-09-28 10:00:00,81.25,81.25,81.23,81.23,109940.0,74.0492,74.0492,74.0309,74.0309,109940.0
2022-09-28 10:10:00,81.24,81.26,81.23,81.25,63342.0,74.04,74.0583,74.0309,74.0492,63342.0
2022-09-28 10:20:00,81.26,81.3,81.25,81.3,241978.0,74.0583,74.0947,74.0492,74.0947,241978.0
2022-09-28 10:30:00,81.3,81.3,81.27,81.28,185857.0,74.0947,74.0947,74.0674,74.0765,185857.0
2022-09-28 10:40:00,81.28,81.3,81.27,81.3,49128.0,74.0765,74.0947,74.0674,74.0947,49128.0
2022-09-28 10:50:00,81.29,81.3,81.28,81.29,79147.0,74.0856,74.0947,74.0765,74.0856,79147.0
2022-09-28 11:00:00,81.29,81.31,81.28,81.29,112136.0,74.0856,74.1038,74.0765,74.0856,112136.0
2022-09-28 11:10:00,81.3,81.32,81.28,81.31,167146.0,74.0947,74.113,74.0765,74.1038,167146.0
2022-09-28 11:20:00,81.31,81.32,81.28,81.28,430922.0,74.1038,74.113,74.0765,74.0765,430922.0
2022-09-28 11:30:00,81.29,81.3,81.27,81.3,54385.0,74.0856,74.0947,74.0674,74.0947,54385.0
2022-09-28 11:40:00,81.3,81.31,81.28,81.31,264537.0,74.0947,74.1038,74.0765,74.1038,264537.0
2022-09-28 11:50:00,81.31,81.32,81.3,81.32,37221.0,74.1038,74.113,74.0947,74.113,37221.0
2022-09-28 12:00:00,81.31,81.33,81.31,81.31,68483.0,74.1038,74.1221,74.1038,74.1038,68483.0
2022-09-28 12:10:00,81.31,81.32,81.31,81.31,51474.0,74.1038,74.113,74.1038,74.1038,51474.0
2022-09-28 12:20:00,81.31,81.32,81.29,81.3,300469.0,74.1038,74.113,74.0856,74.0947,300469.0
2022-09-28 12:30:00,81.29,81.3,81.27,81.29,77114.0,74.0856,74.0947,74.0674,74.0856,77114.0
2022-09-28 12:40:00,81.28,81.29,81.28,81.29,86118.0,74.0765,74.0856,74.0765,74.0856,86118.0
2022-09-28 12:50:00,81.29,81.31,81.28,81.31,154332.0,74.0856,74.1038,74.0765,74.1038,154332.0
2022-09-28 13:00:00,81.31,81.32,81.29,81.31,270466.0,74.1038,74.113,74.0856,74.1038,270466.0
2022-09-28 13:10:00,81.31,81.34,81.3,81.33,160184.0,74.1038,74.1312,74.0947,74.1221,160184.0
2022-09-28 13:20:00,81.33,81.35,81.33,81.33,56353.0,74.1221,74.1403,74.1221,74.1221,56353.0
2022-09-28 13:30:00,81.34,81.34,81.32,81.33,313742.0,74.1312,74.1312,74.113,74.1221,313742.0
2022-09-28 13:40:00,81.32,81.34,81.32,81.34,183720.0,74.113,74.1312,74.113,74.1312,183720.0
2022-09-28 13:50:00,81.33,81.34,81.33,81.33,380782.0,74.1221,74.1312,74.1221,74.1221,380782.0
2022-09-28 14:00:00,81.34,81.35,81.33,81.33,111729.0,74.1312,74.1403,74.1221,74.1221,111729.0
2022-09-28 14:10:00,81.34,81.35,81.33,81.34,155993.0,74.1312,74.1403,74.1221,74.1312,155993.0
2022-09-28 14:20:00,81.34,81.35,81.33,81.33,61731.0,74.1312,74.1403,74.1221,74.1221,61731.0
2022-09-28 14:30:00,81.33,81.35,81.33,81.34,65976.0,74.1221,74.1403,74.1221,74.1312,65976.0
2022-09-28 14:40:00,81.34,81.36,81.34,81.35,128309.0,74.1312,74.1494,74.1312,74.1403,128309.0
2022-09-28 14:50:00,81.34,81.38,81.34,81.38,158635.0,74.1312,74.1676,74.1312,74.1676,158635.0
2022-09-28 15:00:00,81.37,81.39,81.37,81.38,168303.0,74.1585,74.1767,74.1585,74.1676,168303.0
2022-09-28 15:10:00,81.38,81.39,81.37,81.38,75062.0,74.1676,74.1767,74.1585,74.1676,75062.0
2022-09-28 15:20:00,81.37,81.38,81.37,81.38,157386.0,74.1585,74.1676,74.1585,74.1676,157386.0
2022-09-28 15:30:00,81.38,81.39,81.37,81.39,267301.0,74.1676,74.1767,74.1585,74.1767,267301.0
2022-09-28 15:40:00,81.39,81.39,81.38,81.38,151145.0,74.1767,74.1767,74.1676,74.1676,151145.0
2022-09-28 15:50:00,81.39,81.39,81.37,81.37,490659.0,74.1767,74.1767,74.1585,74.1585,490659.0
2022-09-29 09:30:00,81.25,81.27,81.24,81.26,174822.0,74.0492,74.0674,74.04,74.0583,174822.0
2022-09-29 09:40:00,81.25,81.26,81.22,81.25,139189.0,74.0492,74.0583,74.0218,74.0492,139189.0
2022-09-29 09:50:00,81.25,81.26,81.23,81.24,37464.0,74.0492,74.0583,74.0309,74.04,37464.0
2022-09-29 10:00:00,81.23,81.24,81.21,81.22,162499.0,74.0309,74.04,74.0127,74.0218,162499.0
2022-09-29 10:10:00,81.22,81.23,81.2,81.2,61545.0,74.0218,74.0309,74.0036,74.0036,61545.0
2022-09-29 10:20:00,81.21,81.23,81.2,81.22,63493.0,74.0127,74.0309,74.0036,74.0218,63493.0
2022-09-29 10:30:00,81.23,81.23,81.21,81.23,54490.0,74.0309,74.0309,74.0127,74.0309,54490.0
2022-09-29 10:40:00,81.23,81.23,81.21,81.22,44933.0,74.0309,74.0309,74.0127,74.0218,44933.0
2022-09-29 10:50:00,81.21,81.23,81.21,81.22,39045.0,74.0127,74.0309,74.0127,74.0218,39045.0
2022-09-29 11:00:00,81.21,81.23,81.19,81.23,359876.0,74.0127,74.0309,73.9945,74.0309,359876.0
2022-09-29 11:10:00,81.23,81.24,81.22,81.23,71559.0,74.0309,74.04,74.0218,74.0309,71559.0
2022-09-29 11:20:00,81.23,81.25,81.22,81.25,85737.0,74.0309,74.0492,74.0218,74.0492,85737.0
2022-09-29 11:30:00,81.24,81.25,81.24,81.25,51157.0,74.04,74.0492,74.04,74.0492,51157.0
2022-09-29 11:40:00,81.25,81.26,81.24,81.25,72667.0,74.0492,74.0583,74.04,74.0492,72667.0
2022-09-29 11:50:00,81.25,81.26,81.25,81.25,34259.0,74.0492,74.0583,74.0492,74.0492,34259.0
2022-09-29 12:00:00,81.25,81.27,81.25,81.27,40829.0,74.0492,74.0674,74.0492,74.0674,40829.0
2022-09-29 12:10:00,81.27,81.27,81.26,81.27,95214.0,74.0674,74.0674,74.0583,74.0674,95214.0
2022-09-29 12:20:00,81.27,81.27,81.25,81.25,30246.0,74.0674,74.0674,74.0492,74.0492,30246.0
2022-09-29 12:30:00,81.25,81.26,81.24,81.24,81185.0,74.0492,74.0583,74.04,74.04,81185.0
2022-09-29 12:40:00,81.24,81.25,81.24,81.25,46146.0,74.04,74.0492,74.04,74.0492,46146.0
2022-09-29 12:50:00,81.24,81.25,81.24,81.25,38868.0,74.04,74.0492,74.04,74.0492,38868.0
2022-09-29 13:00:00,81.24,81.26,81.24,81.25,85867.0,74.04,74.0583,74.04,74.0492,85867.0
2022-09-29 13:10:00,81.26,81.27,81.25,81.27,105861.0,74.0583,74.0674,74.0492,74.0674,105861.0
2022-09-29 13:20:00,81.26,81.27,81.25,81.25,48506.0,74.0583,74.0674,74.0492,74.0492,48506.0
2022-09-29 13:30:00,81.25,81.27,81.25,81.26,55493.0,74.0492,74.0674,74.0492,74.0583,55493.0
2022-09-29 13:40:00,81.27,81.27,81.26,81.27,77549.0,74.0674,74.0674,74.0583,74.0674,77549.0
2022-09-29 13:50:00,81.27,81.27,81.26,81.26,162773.0,74.0674,74.0674,74.0583,74.0583,162773.0
2022-09-29 14:00:00,81.26,81.28,81.26,81.28,101374.0,74.0583,74.0765,74.0583,74.0765,101374.0
2022-09-29 14:10:00,81.28,81.29,81.26,81.27,89844.0,74.0765,74.0856,74.0583,74.0674,89844.0
2022-09-29 14:20:00,81.27,81.28,81.27,81.28,72821.0,74.0674,74.0765,74.0674,74.0765,72821.0
2022-09-29 14:30:00,81.28,81.28,81.27,81.28,157415.0,74.0765,74.0765,74.0674,74.0765,157415.0
2022-09-29 14:40:00,81.28,81.29,81.27,81.29,48991.0,74.0765,74.0856,74.0674,74.0856,48991.0
2022-09-29 14:50:00,81.29,81.3,81.28,81.3,62484.0,74.0856,74.0947,74.0765,74.0947,62484.0
2022-09-29 15:00:00,81.3,81.3,81.28,81.29,74443.0,74.0947,74.0947,74.0765,74.0856,74443.0
2022-09-29 15:10:00,81.28,81.3,81.28,81.3,56859.0,74.0765,74.0947,74.0765,74.0947,56859.0
2022-09-29 15:20:00,81.3,81.3,81.29,81.3,174256.0,74.0947,74.0947,74.0856,74.0947,174256.0
2022-09-29 15:30:00,81.3,81.31,81.29,81.3,189355.0,74.0947,74.1038,74.0856,74.0947,189355.0
2022-09-29 15:40:00,81.31,81.31,81.29,81.29,147615.0,74.1038,74.1038,74.0856,74.0856,147615.0
2022-09-29 15:50:00,81.29,81.3,81.28,81.29,311888.0,74.0856,74.0947,74.0765,74.0856,311888.0
2022-09-30 09:30:00,81.29,81.3,81.28,81.29,265117.0,74.0856,74.0947,74.0765,74.0856,265117.0
2022-09-30 09:40:00,81.28,81.33,81.28,81.31,258573.0,74.0765,74.1221,74.0765,74.1038,258573.0
2022-09-30 09:50:00,81.31,81.33,81.31,81.31,390790.0,74.1038,74.1221,74.1038,74.1038,390790.0
2022-09-30 10:00:00,81.32,81.33,81.3,81.33,241085.0,74.113,74.1221,74.0947,74.1221,241085.0
2022-09-30 10:10:00,81.33,81.33,81.3,81.31,92306.0,74.1221,74.1221,74.0947,74.1038,92306.0
2022-09-30 10:20:00,81.31,81.32,81.29,81.31,118937.0,74.1038,74.113,74.0856,74.1038,118937.0
2022-09-30 10:30:00,81.31,81.31,81.29,81.3,275313.0,74.1038,74.1038,74.0856,74.0947,275313.0
2022-09-30 10:40:00,81.3,81.3,81.28,81.29,98991.0,74.0947,74.0947,74.0765,74.0856,98991.0
2022-09-30 10:50:00,81.29,81.31,81.28,81.31,152548.0,74.0856,74.1038,74.0765,74.1038,152548.0
2022-09-30 11:00:00,81.3,81.31,81.3,81.31,77652.0,74.0947,74.1038,74.0947,74.1038,77652.0
2022-09-30 11:10:00,81.31,81.32,81.3,81.32,106747.0,74.1038,74.113,74.0947,74.113,106747.0
2022-09-30 11:20:00,81.32,81.32,81.31,81.32,53410.0,74.113,74.113,74.1038,74.113,53410.0
2022-09-30 11:30:00,81.31,81.34,81.31,81.34,72407.0,74.1038,74.1312,74.1038,74.1312,72407.0
2022-09-30 11:40:00,81.33,81.34,81.33,81.33,51520.0,74.1221,74.1312,74.1221,74.1221,51520.0
2022-09-30 11:50:00,81.33,81.34,81.33,81.33,49033.0,74.1221,74.1312,74.1221,74.1221,49033.0
2022-09-30 12:00:00,81.33,81.35,81.33,81.34,71024.0,74.1221,74.1403,74.1221,74.1312,71024.0
2022-09-30 12:10:00,81.34,81.35,81.33,81.34,275278.0,74.1312,74.1403,74.1221,74.1312,275278.0
2022-09-30 12:20:00,81.33,81.34,81.32,81.33,80792.0,74.1221,74.1312,74.113,74.1221,80792.0
2022-09-30 12:30:00,81.33,81.34,81.32,81.34,39039.0,74.1221,74.1312,74.113,74.1312,39039.0
2022-09-30 12:40:00,81.34,81.34,81.32,81.33,39914.0,74.1312,74.1312,74.113,74.1221,39914.0
2022-09-30 12:50:00,81.33,81.34,81.32,81.32,42629.0,74.1221,74.1312,74.113,74.113,42629.0
2022-09-30 13:00:00,81.32,81.34,81.32,81.34,80985.0,74.113,74.1312,74.113,74.1312,80985.0
2022-09-30 13:10:00,81.33,81.34,81.32,81.33,179443.0,74.1221,74.1312,74.113,74.1221,179443.0
2022-09-30 13:20:00,81.33,81.33,81.32,81.33,110304.0,74.1221,74.1221,74.113,74.1221,110304.0
2022-09-30 13:30:00,81.33,81.33,81.3,81.31,183110.0,74.1221,74.1221,74.0947,74.1038,183110.0
2022-09-30 13:40:00,81.31,81.31,81.3,81.3,95507.0,74.1038,74.1038,74.0947,74.0947,95507.0
2022-09-30 13:50:00,81.31,81.31,81.3,81.31,250842.0,74.1038,74.1038,74.0947,74.1038,250842.0
2022-09-30 14:00:00,81.31,81.31,81.3,81.31,277525.0,74.1038,74.1038,74.0947,74.1038,277525.0
2022-09-30 14:10:00,81.3,81.31,81.3,81.3,112727.0,74.0947,74.1038,74.0947,74.0947,112727.0
2022-09-30 14:20:00,81.3,81.31,81.3,81.3,126978.0,74.0947,74.1038,74.0947,74.0947,126978.0
2022-09-30 14:30:00,81.31,81.31,81.29,81.29,56413.0,74.1038,74.1038,74.0856,74.0856,56413.0
2022-09-30 14:40:00,81.3,81.3,81.27,81.28,68553.0,74.0947,74.0947,74.0674,74.0765,68553.0
2022-09-30 14:50:00,81.28,81.28,81.25,81.25,118321.0,74.0765,74.0765,74.0492,74.0492,118321.0
2022-09-30 15:00:00,81.25,81.26,81.23,81.24,216073.0,74.0492,74.0583,74.0309,74.04,216073.0
2022-09-30 15:10:00,81.24,81.26,81.23,81.25,136636.0,74.04,74.0583,74.0309,74.0492,136636.0
2022-09-30 15:20:00,81.25,81.26,81.21,81.22,90380.0,74.0492,74.0583,74.0127,74.0218,90380.0
2022-09-30 15:30:00,81.22,81.23,81.21,81.22,120578.0,74.0218,74.0309,74.0127,74.0218,120578.0
2022-09-30 15:40:00,81.22,81.23,81.21,81.21,212452.0,74.0218,74.0309,74.0127,74.0127,212452.0
2022-09-30 15:50:00,81.21,81.23,81.18,81.22,263151.0,74.0127,74.0309,73.9854,74.0218,263151.0
2022-10-03 09:30:00,81.27,81.28,81.24,81.26,329509.0,74.1658,74.1749,74.1384,74.1567,329509.0
2022-10-03 09:40:00,81.25,81.26,81.24,81.25,157736.0,74.1476,74.1567,74.1384,74.1476,157736.0
2022-10-03 09:50:00,81.25,81.25,81.23,81.25,101515.0,74.1476,74.1476,74.1293,74.1476,101515.0
2022-10-03 10:00:00,81.23,81.33,81.23,81.33,235876.0,74.1293,74.2206,74.1293,74.2206,235876.0
2022-10-03 10:10:00,81.33,81.34,81.3,81.31,341455.0,74.2206,74.2297,74.1932,74.2023,341455.0
2022-10-03 10:20:00,81.31,81.36,81.31,81.34,129946.0,74.2023,74.248,74.2023,74.2297,129946.0
2022-10-03 10:30:00,81.34,81.35,81.34,81.34,130271.0,74.2297,74.2388,74.2297,74.2297,130271.0
2022-10-03 10:40:00,81.34,81.37,81.34,81.37,147035.0,74.2297,74.2571,74.2297,74.2571,147035.0
2022-10-03 10:50:00,81.37,81.38,81.35,81.36,441694.0,74.2571,74.2662,74.2388,74.248,441694.0
2022-10-03 11:00:00,81.36,81.39,81.35,81.38,232988.0,74.248,74.2753,74.2388,74.2662,232988.0
2022-10-03 11:10:00,81.39,81.41,81.37,81.39,396638.0,74.2753,74.2936,74.2571,74.2753,396638.0
2022-10-03 11:20:00,81.38,81.39,81.37,81.37,132491.0,74.2662,74.2753,74.2571,74.2571,132491.0
2022-10-03 11:30:00,81.37,81.38,81.36,81.36,101100.0,74.2571,74.2662,74.248,74.248,101100.0
2022-10-03 11:40:00,81.37,81.37,81.35,81.36,64948.0,74.2571,74.2571,74.2388,74.248,64948.0
2022-10-03 11:50:00,81.36,81.36,81.33,81.34,304909.0,74.248,74.248,74.2206,74.2297,304909.0
2022-10-03 12:00:00,81.34,81.36,81.34,81.35,66201.0,74.2297,74.248,74.2297,74.2388,66201.0
2022-10-03 12:10:00,81.36,81.37,81.35,81.36,40219.0,74.248,74.2571,74.2388,74.248,40219.0
2022-10-03 12:20:00,81.36,81.36,81.33,81.34,99228.0,74.248,74.248,74.2206,74.2297,99228.0
2022-10-03 12:30:00,81.34,81.35,81.34,81.34,71761.0,74.2297,74.2388,74.2297,74.2297,71761.0
2022-10-03 12:40:00,81.34,81.35,81.33,81.33,21922.0,74.2297,74.2388,74.2206,74.2206,21922.0
2022-10-03 12:50:00,81.33,81.34,81.32,81.33,125340.0,74.2206,74.2297,74.2115,74.2206,125340.0
2022-10-03 13:00:00,81.32,81.33,81.32,81.33,394727.0,74.2115,74.2206,74.2115,74.2206,394727.0
2022-10-03 13:10:00,81.33,81.33,81.31,81.31,112787.0,74.2206,74.2206,74.2023,74.2023,112787.0
2022-10-03 13:20:00,81.31,81.32,81.31,81.31,180917.0,74.2023,74.2115,74.2023,74.2023,180917.0
2022-10-03 13:30:00,81.31,81.33,81.31,81.33,210980.0,74.2023,74.2206,74.2023,74.2206,210980.0
2022-10-03 13:40:00,81.33,81.33,81.32,81.32,236183.0,74.2206,74.2206,74.2115,74.2115,236183.0
2022-10-03 13:50:00,81.32,81.33,81.31,81.31,168959.0,74.2115,74.2206,74.2023,74.2023,168959.0
2022-10-03 14:00:00,81.31,81.32,81.3,81.3,111021.0,74.2023,74.2115,74.1932,74.1932,111021.0
2022-10-03 14:10:00,81.3,81.31,81.29,81.29,126294.0,74.1932,74.2023,74.1841,74.1841,126294.0
2022-10-03 14:20:00,81.29,81.31,81.29,81.3,166897.0,74.1841,74.2023,74.1841,74.1932,166897.0
2022-10-03 14:30:00,81.3,81.31,81.29,81.3,214759.0,74.1932,74.2023,74.1841,74.1932,214759.0
2022-10-03 14:40:00,81.3,81.31,81.29,81.31,313061.0,74.1932,74.2023,74.1841,74.2023,313061.0
2022-10-03 14:50:00,81.31,81.31,81.29,81.3,149467.0,74.2023,74.2023,74.1841,74.1932,149467.0
2022-10-03 15:00:00,81.3,81.3,81.28,81.28,212505.0,74.1932,74.1932,74.1749,74.1749,212505.0
2022-10-03 15:10:00,81.28,81.28,81.27,81.28,191686.0,74.1749,74.1749,74.1658,74.1749,191686.0
2022-10-03 15:20:00,81.28,81.28,81.27,81.28,114986.0,74.1749,74.1749,74.1658,74.1749,114986.0
2022-10-03 15:30:00,81.28,81.28,81.26,81.28,345814.0,74.1749,74.1749,74.1567,74.1749,345814.0
2022-10-03 15:40:00,81.28,81.28,81.27,81.28,319832.0,74.1749,74.1749,74.1658,74.1749,319832.0
2022-10-03 15:50:00,81.27,81.28,81.26,81.26,514936.0,74.1658,74.1749,74.1567,74.1567,514936.0
2022-10-04 09:30:00,81.33,81.34,81.32,81.33,185164.0,74.2206,74.2297,74.2115,74.2206,185164.0
2022-10-04 09:40:00,81.32,81.32,81.29,81.32,105027.0,74.2115,74.2115,74.1841,74.2115,105027.0
2022-10-04 09:50:00,81.32,81.33,81.3,81.32,102845.0,74.2115,74.2206,74.1932,74.2115,102845.0
2022-10-04 10:00:00,81.33,81.41,81.32,81.41,283503.0,74.2206,74.2936,74.2115,74.2936,283503.0
2022-10-04 10:10:00,81.41,81.41,81.36,81.36,82189.0,74.2936,74.2936,74.248,74.248,82189.0
2022-10-04 10:20:00,81.37,81.38,81.36,81.38,105728.0,74.2571,74.2662,74.248,74.2662,105728.0
2022-10-04 10:30:00,81.38,81.39,81.36,81.38,131408.0,74.2662,74.2753,74.248,74.2662,131408.0
2022-10-04 10:40:00,81.39,81.39,81.37,81.38,142248.0,74.2753,74.2753,74.2571,74.2662,142248.0
2022-10-04 10:50:00,81.37,81.39,81.37,81.39,79978.0,74.2571,74.2753,74.2571,74.2753,79978.0
2022-10-04 11:00:00,81.39,81.39,81.36,81.37,75991.0,74.2753,74.2753,74.248,74.2571,75991.0
2022-10-04 11:10:00,81.37,81.37,81.35,81.36,101954.0,74.2571,74.2571,74.2388,74.248,101954.0
2022-10-04 11:20:00,81.35,81.36,81.34,81.34,92871.0,74.2388,74.248,74.2297,74.2297,92871.0
2022-10-04 11:30:00,81.34,81.36,81.34,81.34,52203.0,74.2297,74.248,74.2297,74.2297,52203.0
2022-10-04 11:40:00,81.35,81.35,81.33,81.34,203804.0,74.2388,74.2388,74.2206,74.2297,203804.0
2022-10-04 11:50:00,81.34,81.34,81.33,81.34,111853.0,74.2297,74.2297,74.2206,74.2297,111853.0
2022-10-04 12:00:00,81.34,81.35,81.33,81.35,175000.0,74.2297,74.2388,74.2206,74.2388,175000.0
2022-10-04 12:10:00,81.35,81.36,81.34,81.34,67827.0,74.2388,74.248,74.2297,74.2297,67827.0
2022-10-04 12:20:00,81.34,81.35,81.33,81.34,77438.0,74.2297,74.2388,74.2206,74.2297,77438.0
2022-10-04 12:30:00,81.34,81.34,81.32,81.33,74190.0,74.2297,74.2297,74.2115,74.2206,74190.0
2022-10-04 12:40:00,81.33,81.33,81.32,81.32,46897.0,74.2206,74.2206,74.2115,74.2115,46897.0
2022-10-04 12:50:00,81.33,81.33,81.31,81.32,58952.0,74.2206,74.2206,74.2023,74.2115,58952.0
2022-10-04 13:00:00,81.32,81.32,81.31,81.32,91698.0,74.2115,74.2115,74.2023,74.2115,91698.0
2022-10-04 13:10:00,81.32,81.33,81.3,81.31,185371.0,74.2115,74.2206,74.1932,74.2023,185371.0
2022-10-04 13:20:00,81.31,81.32,81.31,81.31,144159.0,74.2023,74.2115,74.2023,74.2023,144159.0
2022-10-04 13:30:00,81.31,81.33,81.31,81.31,66093.0,74.2023,74.2206,74.2023,74.2023,66093.0
2022-10-04 13:40:00,81.31,81.32,81.31,81.31,43408.0,74.2023,74.2115,74.2023,74.2023,43408.0
2022-10-04 13:50:00,81.31,81.32,81.31,81.31,33680.0,74.2023,74.2115,74.2023,74.2023,33680.0
2022-10-04 14:00:00,81.31,81.31,81.3,81.31,193301.0,74.2023,74.2023,74.1932,74.2023,193301.0
2022-10-04 14:10:00,81.31,81.31,81.3,81.3,136016.0,74.2023,74.2023,74.1932,74.1932,136016.0
2022-10-04 14:20:00,81.31,81.31,81.3,81.31,141317.0,74.2023,74.2023,74.1932,74.2023,141317.0
2022-10-04 14:30:00,81.31,81.32,81.3,81.31,105239.0,74.2023,74.2115,74.1932,74.2023,105239.0
2022-10-04 14:40:00,81.31,81.32,81.31,81.31,158498.0,74.2023,74.2115,74.2023,74.2023,158498.0
2022-10-04 14:50:00,81.31,81.32,81.3,81.31,146612.0,74.2023,74.2115,74.1932,74.2023,146612.0
2022-10-04 15:00:00,81.31,81.32,81.31,81.31,108949.0,74.2023,74.2115,74.2023,74.2023,108949.0
2022-10-04 15:10:00,81.32,81.32,81.31,81.31,116961.0,74.2115,74.2115,74.2023,74.2023,116961.0
2022-10-04 15:20:00,81.31,81.32,81.31,81.31,468201.0,74.2023,74.2115,74.2023,74.2023,468201.0
2022-10-04 15:30:00,81.31,81.32,81.3,81.31,270752.0,74.2023,74.2115,74.1932,74.2023,270752.0
2022-10-04 15:40:00,81.31,81.32,81.3,81.31,292265.0,74.2023,74.2115,74.1932,74.2023,292265.0
2022-10-04 15:50:00,81.32,81.32,81.3,81.3,337314.0,74.2115,74.2115,74.1932,74.1932,337314.0
2022-10-05 09:30:00,81.23,81.24,81.22,81.23,198307.0,74.1293,74.1384,74.1202,74.1293,198307.0
2022-10-05 09:40:00,81.23,81.24,81.22,81.23,95336.0,74.1293,74.1384,74.1202,74.1293,95336.0
2022-10-05 09:50:00,81.23,81.23,81.21,81.23,125741.0,74.1293,74.1293,74.1111,74.1293,125741.0
2022-10-05 10:00:00,81.22,81.22,81.16,81.18,630184.0,74.1202,74.1202,74.0654,74.0837,630184.0
2022-10-05 10:10:00,81.19,81.19,81.16,81.17,332170.0,74.0928,74.0928,74.0654,74.0746,332170.0
2022-10-05 10:20:00,81.17,81.19,81.17,81.17,64440.0,74.0746,74.0928,74.0746,74.0746,64440.0
2022-10-05 10:30:00,81.17,81.2,81.17,81.2,68111.0,74.0746,74.1019,74.0746,74.1019,68111.0
2022-10-05 10:40:00,81.2,81.22,81.19,81.2,66074.0,74.1019,74.1202,74.0928,74.1019,66074.0
2022-10-05 10:50:00,81.21,81.21,81.18,81.19,129512.0,74.1111,74.1111,74.0837,74.0928,129512.0
2022-10-05 11:00:00,81.18,81.19,81.18,81.19,90626.0,74.0837,74.0928,74.0837,74.0928,90626.0
2022-10-05 11:10:00,81.19,81.2,81.18,81.2,75770.0,74.0928,74.1019,74.0837,74.1019,75770.0
2022-10-05 11:20:00,81.2,81.2,81.19,81.2,48488.0,74.1019,74.1019,74.0928,74.1019,48488.0
2022-10-05 11:30:00,81.2,81.21,81.19,81.2,30898.0,74.1019,74.1111,74.0928,74.1019,30898.0
2022-10-05 11:40:00,81.21,81.21,81.2,81.2,44412.0,74.1111,74.1111,74.1019,74.1019,44412.0
2022-10-05 11:50:00,81.2,81.21,81.2,81.2,84749.0,74.1019,74.1111,74.1019,74.1019,84749.0
2022-10-05 12:00:00,81.2,81.22,81.2,81.22,19492.0,74.1019,74.1202,74.1019,74.1202,19492.0
2022-10-05 12:10:00,81.22,81.22,81.21,81.22,34230.0,74.1202,74.1202,74.1111,74.1202,34230.0
2022-10-05 12:20:00,81.22,81.22,81.21,81.22,8188.0,74.1202,74.1202,74.1111,74.1202,8188.0
2022-10-05 12:30:00,81.22,81.22,81.21,81.22,48147.0,74.1202,74.1202,74.1111,74.1202,48147.0
2022-10-05 12:40:00,81.22,81.22,81.21,81.21,90997.0,74.1202,74.1202,74.1111,74.1111,90997.0
2022-10-05 12:50:00,81.22,81.22,81.2,81.2,47774.0,74.1202,74.1202,74.1019,74.1019,47774.0
2022-10-05 13:00:00,81.2,81.21,81.2,81.2,55562.0,74.1019,74.1111,74.1019,74.1019,55562.0
2022-10-05 13:10:00,81.2,81.21,81.2,81.2,20610.0,74.1019,74.1111,74.1019,74.1019,20610.0
2022-10-05 13:20:00,81.21,81.22,81.2,81.21,77500.0,74.1111,74.1202,74.1019,74.1111,77500.0
2022-10-05 13:30:00,81.2,81.21,81.2,81.21,51325.0,74.1019,74.1111,74.1019,74.1111,51325.0
2022-10-05 13:40:00,81.2,81.22,81.2,81.22,43894.0,74.1019,74.1202,74.1019,74.1202,43894.0
2022-10-05 13:50:00,81.22,81.22,81.21,81.22,142805.0,74.1202,74.1202,74.1111,74.1202,142805.0
2022-10-05 14:00:00,81.22,81.22,81.21,81.22,191439.0,74.1202,74.1202,74.1111,74.1202,191439.0
2022-10-05 14:10:00,81.22,81.23,81.21,81.22,186199.0,74.1202,74.1293,74.1111,74.1202,186199.0
2022-10-05 14:20:00,81.23,81.24,81.22,81.23,135903.0,74.1293,74.1384,74.1202,74.1293,135903.0
2022-10-05 14:30:00,81.23,81.24,81.23,81.23,70429.0,74.1293,74.1384,74.1293,74.1293,70429.0
2022-10-05 14:40:00,81.23,81.24,81.22,81.23,126032.0,74.1293,74.1384,74.1202,74.1293,126032.0
2022-10-05 14:50:00,81.23,81.25,81.22,81.25,47818.0,74.1293,74.1476,74.1202,74.1476,47818.0
2022-10-05 15:00:00,81.25,81.25,81.24,81.25,38162.0,74.1476,74.1476,74.1384,74.1476,38162.0
2022-10-05 15:10:00,81.25,81.26,81.24,81.26,468822.0,74.1476,74.1567,74.1384,74.1567,468822.0
2022-10-05 15:20:00,81.26,81.26,81.25,81.25,63659.0,74.1567,74.1567,74.1476,74.1476,63659.0
2022-10-05 15:30:00,81.26,81.26,81.24,81.25,53328.0,74.1567,74.1567,74.1384,74.1476,53328.0
2022-10-05 15:40:00,81.24,81.25,81.24,81.25,128213.0,74.1384,74.1476,74.1384,74.1476,128213.0
2022-10-05 15:50:00,81.25,81.25,81.23,81.23,838735.0,74.1476,74.1476,74.1293,74.1293,838735.0
2022-10-06 09:30:00,81.23,81.23,81.22,81.23,90460.0,74.1293,74.1293,74.1202,74.1293,90460.0
2022-10-06 09:40:00,81.23,81.24,81.2,81.21,160471.0,74.1293,74.1384,74.1019,74.1111,160471.0
2022-10-06 09:50:00,81.2,81.21,81.19,81.2,52634.0,74.1019,74.1111,74.0928,74.1019,52634.0
2022-10-06 10:00:00,81.21,81.21,81.18,81.18,124179.0,74.1111,74.1111,74.0837,74.0837,124179.0
2022-10-06 10:10:00,81.18,81.19,81.17,81.19,60991.0,74.0837,74.0928,74.0746,74.0928,60991.0
2022-10-06 10:20:00,81.19,81.19,81.18,81.18,133891.0,74.0928,74.0928,74.0837,74.0837,133891.0
2022-10-06 10:30:00,81.18,81.18,81.16,81.17,31209.0,74.0837,74.0837,74.0654,74.0746,31209.0
2022-10-06 10:40:00,81.17,81.18,81.16,81.17,64791.0,74.0746,74.0837,74.0654,74.0746,64791.0
2022-10-06 10:50:00,81.17,81.19,81.17,81.19,57562.0,74.0746,74.0928,74.0746,74.0928,57562.0
2022-10-06 11:00:00,81.19,81.19,81.18,81.19,74971.0,74.0928,74.0928,74.0837,74.0928,74971.0
2022-10-06 11:10:00,81.18,81.19,81.18,81.19,42401.0,74.0837,74.0928,74.0837,74.0928,42401.0
2022-10-06 11:20:00,81.18,81.2,81.18,81.2,58708.0,74.0837,74.1019,74.0837,74.1019,58708.0
2022-10-06 11:30:00,81.19,81.2,81.17,81.17,90989.0,74.0928,74.1019,74.0746,74.0746,90989.0
2022-10-06 11:40:00,81.18,81.18,81.17,81.17,56601.0,74.0837,74.0837,74.0746,74.0746,56601.0
2022-10-06 11:50:00,81.17,81.18,81.16,81.17,68043.0,74.0746,74.0837,74.0654,74.0746,68043.0
2022-10-06 12:00:00,81.17,81.17,81.16,81.17,546702.0,74.0746,74.0746,74.0654,74.0746,546702.0
2022-10-06 12:10:00,81.17,81.17,81.15,81.17,121078.0,74.0746,74.0746,74.0563,74.0746,121078.0
2022-10-06 12:20:00,81.17,81.18,81.16,81.17,65304.0,74.0746,74.0837,74.0654,74.0746,65304.0
2022-10-06 12:30:00,81.17,81.18,81.16,81.17,48717.0,74.0746,74.0837,74.0654,74.0746,48717.0
2022-10-06 12:40:00,81.17,81.18,81.16,81.17,40842.0,74.0746,74.0837,74.0654,74.0746,40842.0
2022-10-06 12:50:00,81.17,81.17,81.16,81.16,126198.0,74.0746,74.0746,74.0654,74.0654,126198.0
2022-10-06 13:00:00,81.16,81.17,81.16,81.16,30940.0,74.0654,74.0746,74.0654,74.0654,30940.0
2022-10-06 13:10:00,81.17,81.18,81.16,81.17,42968.0,74.0746,74.0837,74.0654,74.0746,42968.0
2022-10-06 13:20:00,81.18,81.18,81.17,81.18,40101.0,74.0837,74.0837,74.0746,74.0837,40101.0
2022-10-06 13:30:00,81.18,81.18,81.17,81.18,42872.0,74.0837,74.0837,74.0746,74.0837,42872.0
2022-10-06 13:40:00,81.17,81.18,81.16,81.16,111635.0,74.0746,74.0837,74.0654,74.0654,111635.0
2022-10-06 13:50:00,81.17,81.17,81.16,81.16,47482.0,74.0746,74.0746,74.0654,74.0654,47482.0
2022-10-06 14:00:00,81.16,81.17,81.15,81.16,119732.0,74.0654,74.0746,74.0563,74.0654,119732.0
2022-10-06 14:10:00,81.15,81.16,81.14,81.15,137587.0,74.0563,74.0654,74.0472,74.0563,137587.0
2022-10-06 14:20:00,81.15,81.16,81.14,81.16,70987.0,74.0563,74.0654,74.0472,74.0654,70987.0
2022-10-06 14:30:00,81.16,81.16,81.15,81.16,116673.0,74.0654,74.0654,74.0563,74.0654,116673.0
2022-10-06 14:40:00,81.16,81.16,81.15,81.16,89931.0,74.0654,74.0654,74.0563,74.0654,89931.0
2022-10-06 14:50:00,81.15,81.16,81.13,81.14,89367.0,74.0563,74.0654,74.0381,74.0472,89367.0
2022-10-06 15:00:00,81.13,81.14,81.13,81.14,106572.0,74.0381,74.0472,74.0381,74.0472,106572.0
2022-10-06 15:10:00,81.14,81.14,81.13,81.14,64421.0,74.0472,74.0472,74.0381,74.0472,64421.0
2022-10-06 15:20:00,81.14,81.15,81.13,81.15,254646.0,74.0472,74.0563,74.0381,74.0563,254646.0
2022-10-06 15:30:00,81.15,81.15,81.14,81.15,119388.0,74.0563,74.0563,74.0472,74.0563,119388.0
2022-10-06 15:40:00,81.14,81.16,81.14,81.16,336843.0,74.0472,74.0654,74.0472,74.0654,336843.0
2022-10-06 15:50:00,81.15,81.16,81.13,81.13,283974.0,74.0563,74.0654,74.0381,74.0381,283974.0
2022-10-07 09:30:00,81.06,81.07,81.05,81.06,140575.0,73.9742,73.9833,73.9651,73.9742,140575.0
2022-10-07 09:40:00,81.06,81.07,81.05,81.06,183029.0,73.9742,73.9833,73.9651,73.9742,183029.0
2022-10-07 09:50:00,81.06,81.06,81.05,81.06,35855.0,73.9742,73.9742,73.9651,73.9742,35855.0
2022-10-07 10:00:00,81.06,81.06,81.04,81.05,33996.0,73.9742,73.9742,73.9559,73.9651,33996.0
2022-10-07 10:10:00,81.05,81.05,81.04,81.05,31665.0,73.9651,73.9651,73.9559,73.9651,31665.0
2022-10-07 10:20:00,81.05,81.05,81.04,81.05,97147.0,73.9651,73.9651,73.9559,73.9651,97147.0
2022-10-07 10:30:00,81.04,81.05,81.04,81.05,104352.0,73.9559,73.9651,73.9559,73.9651,104352.0
2022-10-07 10:40:00,81.05,81.06,81.04,81.06,61672.0,73.9651,73.9742,73.9559,73.9742,61672.0
2022-10-07 10:50:00,81.05,81.07,81.05,81.06,32568.0,73.9651,73.9833,73.9651,73.9742,32568.0
2022-10-07 11:00:00,81.06,81.07,81.06,81.06,83575.0,73.9742,73.9833,73.9742,73.9742,83575.0
2022-10-07 11:10:00,81.06,81.07,81.06,81.06,46414.0,73.9742,73.9833,73.9742,73.9742,46414.0
2022-10-07 11:20:00,81.06,81.07,81.06,81.06,30740.0,73.9742,73.9833,73.9742,73.9742,30740.0
2022-10-07 11:30:00,81.06,81.07,81.06,81.06,43013.0,73.9742,73.9833,73.9742,73.9742,43013.0
2022-10-07 11:40:00,81.06,81.08,81.06,81.06,81089.0,73.9742,73.9924,73.9742,73.9742,81089.0
2022-10-07 11:50:00,81.06,81.07,81.06,81.07,54372.0,73.9742,73.9833,73.9742,73.9833,54372.0
2022-10-07 12:00:00,81.07,81.08,81.06,81.08,172083.0,73.9833,73.9924,73.9742,73.9924,172083.0
2022-10-07 12:10:00,81.08,81.08,81.06,81.07,71542.0,73.9924,73.9924,73.9742,73.9833,71542.0
2022-10-07 12:20:00,81.06,81.07,81.06,81.06,27050.0,73.9742,73.9833,73.9742,73.9742,27050.0
2022-10-07 12:30:00,81.06,81.07,81.06,81.06,57017.0,73.9742,73.9833,73.9742,73.9742,57017.0
2022-10-07 12:40:00,81.06,81.07,81.06,81.06,40225.0,73.9742,73.9833,73.9742,73.9742,40225.0
2022-10-07 12:50:00,81.06,81.07,81.06,81.06,43979.0,73.9742,73.9833,73.9742,73.9742,43979.0
2022-10-07 13:00:00,81.06,81.07,81.05,81.06,55907.0,73.9742,73.9833,73.9651,73.9742,55907.0
2022-10-07 13:10:00,81.06,81.07,81.05,81.06,72023.0,73.9742,73.9833,73.9651,73.9742,72023.0
2022-10-07 13:20:00,81.07,81.07,81.06,81.06,30402.0,73.9833,73.9833,73.9742,73.9742,30402.0
2022-10-07 13:30:00,81.06,81.08,81.06,81.08,58455.0,73.9742,73.9924,73.9742,73.9924,58455.0
2022-10-07 13:40:00,81.08,81.08,81.07,81.07,150786.0,73.9924,73.9924,73.9833,73.9833,150786.0
2022-10-07 13:50:00,81.07,81.08,81.07,81.08,49467.0,73.9833,73.9924,73.9833,73.9924,49467.0
2022-10-07 14:00:00,81.07,81.08,81.07,81.07,248379.0,73.9833,73.9924,73.9833,73.9833,248379.0
2022-10-07 14:10:00,81.07,81.08,81.07,81.08,82015.0,73.9833,73.9924,73.9833,73.9924,82015.0
2022-10-07 14:20:00,81.07,81.08,81.06,81.06,40355.0,73.9833,73.9924,73.9742,73.9742,40355.0
2022-10-07 14:30:00,81.06,81.07,81.06,81.06,34540.0,73.9742,73.9833,73.9742,73.9742,34540.0
2022-10-07 14:40:00,81.06,81.07,81.06,81.06,56018.0,73.9742,73.9833,73.9742,73.9742,56018.0
2022-10-07 14:50:00,81.06,81.07,81.05,81.05,96544.0,73.9742,73.9833,73.9651,73.9651,96544.0
2022-10-07 15:00:00,81.05,81.06,81.04,81.04,338776.0,73.9651,73.9742,73.9559,73.9559,338776.0
2022-10-07 15:10:00,81.05,81.05,81.04,81.04,45102.0,73.9651,73.9651,73.9559,73.9559,45102.0
2022-10-07 15:20:00,81.05,81.05,81.04,81.05,112385.0,73.9651,73.9651,73.9559,73.9651,112385.0
2022-10-07 15:30:00,81.05,81.05,81.04,81.05,37772.0,73.9651,73.9651,73.9559,73.9651,37772.0
2022-10-07 15:40:00,81.05,81.05,81.04,81.05,450224.0,73.9651,73.9651,73.9559,73.9651,450224.0
2022-10-07 15:50:00,81.04,81.05,81.04,81.04,337248.0,73.9559,73.9651,73.9559,73.9559,337248.0
2022-10-10 09:30:00,81.04,81.05,81.01,81.02,69472.0,73.9559,73.9651,73.9285,73.9377,69472.0
2022-10-10 09:40:00,81.02,81.03,81.01,81.02,72375.0,73.9377,73.9468,73.9285,73.9377,72375.0
2022-10-10 09:50:00,81.02,81.02,81.01,81.01,23653.0,73.9377,73.9377,73.9285,73.9285,23653.0
2022-10-10 10:00:00,81.02,81.02,81.01,81.02,59629.0,73.9377,73.9377,73.9285,73.9377,59629.0
2022-10-10 10:10:00,81.01,81.01,81.0,81.01,118639.0,73.9285,73.9285,73.9194,73.9285,118639.0
2022-10-10 10:20:00,81.01,81.01,80.98,80.98,43129.0,73.9285,73.9285,73.9012,73.9012,43129.0
2022-10-10 10:30:00,80.98,81.0,80.96,80.96,44958.0,73.9012,73.9194,73.8829,73.8829,44958.0
2022-10-10 10:40:00,80.97,81.0,80.96,80.99,110636.0,73.892,73.9194,73.8829,73.9103,110636.0
2022-10-10 10:50:00,80.99,81.0,80.98,80.99,85177.0,73.9103,73.9194,73.9012,73.9103,85177.0
2022-10-10 11:00:00,80.99,81.0,80.96,80.97,65830.0,73.9103,73.9194,73.8829,73.892,65830.0
2022-10-10 11:10:00,80.97,80.98,80.96,80.98,83571.0,73.892,73.9012,73.8829,73.9012,83571.0
2022-10-10 11:20:00,80.98,80.99,80.97,80.98,38797.0,73.9012,73.9103,73.892,73.9012,38797.0
2022-10-10 11:30:00,80.99,80.99,80.98,80.98,16434.0,73.9103,73.9103,73.9012,73.9012,16434.0
2022-10-10 11:40:00,80.98,80.99,80.97,80.98,33989.0,73.9012,73.9103,73.892,73.9012,33989.0
2022-10-10 11:50:00,80.98,80.98,80.97,80.97,110359.0,73.9012,73.9012,73.892,73.892,110359.0
2022-10-10 12:00:00,80.98,80.98,80.96,80.97,32129.0,73.9012,73.9012,73.8829,73.892,32129.0
2022-10-10 12:10:00,80.97,80.98,80.96,80.97,356658.0,73.892,73.9012,73.8829,73.892,356658.0
2022-10-10 12:20:00,80.97,80.97,80.96,80.97,41326.0,73.892,73.892,73.8829,73.892,41326.0
2022-10-10 12:30:00,80.96,80.97,80.96,80.97,26775.0,73.8829,73.892,73.8829,73.892,26775.0
2022-10-10 12:40:00,80.97,80.97,80.96,80.97,27740.0,73.892,73.892,73.8829,73.892,27740.0
2022-10-10 12:50:00,80.97,80.97,80.96,80.97,37940.0,73.892,73.892,73.8829,73.892,37940.0
2022-10-10 13:00:00,80.97,80.97,80.96,80.97,69488.0,73.892,73.892,73.8829,73.892,69488.0
2022-10-10 13:10:00,80.97,81.0,80.96,80.98,36243.0,73.892,73.9194,73.8829,73.9012,36243.0
2022-10-10 13:20:00,80.98,80.99,80.98,80.98,32813.0,73.9012,73.9103,73.9012,73.9012,32813.0
2022-10-10 13:30:00,80.98,80.99,80.98,80.98,108680.0,73.9012,73.9103,73.9012,73.9012,108680.0
2022-10-10 13:40:00,80.99,81.0,80.98,81.0,82240.0,73.9103,73.9194,73.9012,73.9194,82240.0
2022-10-10 13:50:00,81.0,81.0,80.99,80.99,287068.0,73.9194,73.9194,73.9103,73.9103,287068.0
2022-10-10 14:00:00,81.0,81.01,80.99,81.0,32943.0,73.9194,73.9285,73.9103,73.9194,32943.0
2022-10-10 14:10:00,81.0,81.01,81.0,81.01,71828.0,73.9194,73.9285,73.9194,73.9285,71828.0
2022-10-10 14:20:00,81.01,81.02,81.0,81.02,47415.0,73.9285,73.9377,73.9194,73.9377,47415.0
2022-10-10 14:30:00,81.02,81.02,81.01,81.01,39674.0,73.9377,73.9377,73.9285,73.9285,39674.0
2022-10-10 14:40:00,81.02,81.02,81.01,81.02,31498.0,73.9377,73.9377,73.9285,73.9377,31498.0
2022-10-10 14:50:00,81.02,81.02,81.0,81.0,34950.0,73.9377,73.9377,73.9194,73.9194,34950.0
2022-10-10 15:00:00,81.0,81.02,81.0,81.02,51630.0,73.9194,73.9377,73.9194,73.9377,51630.0
2022-10-10 15:10:00,81.02,81.02,81.01,81.02,50273.0,73.9377,73.9377,73.9285,73.9377,50273.0
2022-10-10 15:20:00,81.02,81.02,81.01,81.01,30773.0,73.9377,73.9377,73.9285,73.9285,30773.0
2022-10-10 15:30:00,81.02,81.02,81.01,81.01,52149.0,73.9377,73.9377,73.9285,73.9285,52149.0
2022-10-10 15:40:00,81.01,81.02,81.01,81.01,42851.0,73.9285,73.9377,73.9285,73.9285,42851.0
2022-10-10 15:50:00,81.02,81.02,81.01,81.01,51932.0,73.9377,73.9377,73.9285,73.9285,51932.0
2022-10-11 09:30:00,81.07,81.07,81.05,81.06,227604.0,73.9833,73.9833,73.9651,73.9742,227604.0
2022-10-11 09:40:00,81.06,81.07,81.05,81.06,38476.0,73.9742,73.9833,73.9651,73.9742,38476.0
2022-10-11 09:50:00,81.06,81.07,81.06,81.06,62506.0,73.9742,73.9833,73.9742,73.9742,62506.0
2022-10-11 10:00:00,81.06,81.07,81.05,81.06,76309.0,73.9742,73.9833,73.9651,73.9742,76309.0
2022-10-11 10:10:00,81.07,81.09,81.06,81.09,139093.0,73.9833,74.0016,73.9742,74.0016,139093.0
2022-10-11 10:20:00,81.09,81.1,81.08,81.09,72992.0,74.0016,74.0107,73.9924,74.0016,72992.0
2022-10-11 10:30:00,81.09,81.12,81.09,81.11,76651.0,74.0016,74.0289,74.0016,74.0198,76651.0
2022-10-11 10:40:00,81.11,81.12,81.1,81.11,151634.0,74.0198,74.0289,74.0107,74.0198,151634.0
2022-10-11 10:50:00,81.11,81.11,81.09,81.09,67253.0,74.0198,74.0198,74.0016,74.0016,67253.0
2022-10-11 11:00:00,81.09,81.11,81.09,81.11,95709.0,74.0016,74.0198,74.0016,74.0198,95709.0
2022-10-11 11:10:00,81.11,81.11,81.09,81.09,56263.0,74.0198,74.0198,74.0016,74.0016,56263.0
2022-10-11 11:20:00,81.09,81.1,81.09,81.09,51103.0,74.0016,74.0107,74.0016,74.0016,51103.0
2022-10-11 11:30:00,81.09,81.1,81.09,81.09,29378.0,74.0016,74.0107,74.0016,74.0016,29378.0
2022-10-11 11:40:00,81.09,81.1,81.09,81.09,29753.0,74.0016,74.0107,74.0016,74.0016,29753.0
2022-10-11 11:50:00,81.09,81.1,81.09,81.09,56389.0,74.0016,74.0107,74.0016,74.0016,56389.0
2022-10-11 12:00:00,81.1,81.1,81.09,81.09,36156.0,74.0107,74.0107,74.0016,74.0016,36156.0
2022-10-11 12:10:00,81.09,81.1,81.09,81.1,44419.0,74.0016,74.0107,74.0016,74.0107,44419.0
2022-10-11 12:20:00,81.09,81.12,81.09,81.12,122371.0,74.0016,74.0289,74.0016,74.0289,122371.0
2022-10-11 12:30:00,81.12,81.12,81.11,81.12,83575.0,74.0289,74.0289,74.0198,74.0289,83575.0
2022-10-11 12:40:00,81.12,81.12,81.11,81.12,113069.0,74.0289,74.0289,74.0198,74.0289,113069.0
2022-10-11 12:50:00,81.12,81.12,81.09,81.09,137180.0,74.0289,74.0289,74.0016,74.0016,137180.0
2022-10-11 13:00:00,81.09,81.1,81.08,81.08,185375.0,74.0016,74.0107,73.9924,73.9924,185375.0
2022-10-11 13:10:00,81.08,81.09,81.07,81.07,74697.0,73.9924,74.0016,73.9833,73.9833,74697.0
2022-10-11 13:20:00,81.08,81.09,81.07,81.08,57498.0,73.9924,74.0016,73.9833,73.9924,57498.0
2022-10-11 13:30:00,81.08,81.09,81.08,81.08,69049.0,73.9924,74.0016,73.9924,73.9924,69049.0
2022-10-11 13:40:00,81.08,81.09,81.08,81.09,52557.0,73.9924,74.0016,73.9924,74.0016,52557.0
2022-10-11 13:50:00,81.09,81.09,81.08,81.08,84701.0,74.0016,74.0016,73.9924,73.9924,84701.0
2022-10-11 14:00:00,81.08,81.09,81.08,81.08,75927.0,73.9924,74.0016,73.9924,73.9924,75927.0
2022-10-11 14:10:00,81.08,81.09,81.08,81.08,56402.0,73.9924,74.0016,73.9924,73.9924,56402.0
2022-10-11 14:20:00,81.08,81.09,81.07,81.08,81083.0,73.9924,74.0016,73.9833,73.9924,81083.0
2022-10-11 14:30:00,81.08,81.08,81.07,81.08,107886.0,73.9924,73.9924,73.9833,73.9924,107886.0
2022-10-11 14:40:00,81.08,81.08,81.05,81.06,81186.0,73.9924,73.9924,73.9651,73.9742,81186.0
2022-10-11 14:50:00,81.06,81.06,81.04,81.05,106810.0,73.9742,73.9742,73.9559,73.9651,106810.0
2022-10-11 15:00:00,81.04,81.06,81.04,81.05,72478.0,73.9559,73.9742,73.9559,73.9651,72478.0
2022-10-11 15:10:00,81.06,81.06,81.05,81.06,79542.0,73.9742,73.9742,73.9651,73.9742,79542.0
2022-10-11 15:20:00,81.06,81.07,81.05,81.06,108911.0,73.9742,73.9833,73.9651,73.9742,108911.0
2022-10-11 15:30:00,81.06,81.07,81.06,81.06,50621.0,73.9742,73.9833,73.9742,73.9742,50621.0
2022-10-11 15:40:00,81.06,81.07,81.05,81.06,96555.0,73.9742,73.9833,73.9651,73.9742,96555.0
2022-10-11 15:50:00,81.06,81.06,81.04,81.05,280128.0,73.9742,73.9742,73.9559,73.9651,280128.0
2022-10-12 09:30:00,81.06,81.08,81.05,81.07,178336.0,73.9742,73.9924,73.9651,73.9833,178336.0
2022-10-12 09:40:00,81.07,81.08,81.07,81.07,32221.0,73.9833,73.9924,73.9833,73.9833,32221.0
2022-10-12 09:50:00,81.08,81.08,81.07,81.07,50083.0,73.9924,73.9924,73.9833,73.9833,50083.0
2022-10-12 10:00:00,81.07,81.08,81.06,81.07,277306.0,73.9833,73.9924,73.9742,73.9833,277306.0
2022-10-12 10:10:00,81.06,81.07,81.06,81.07,34348.0,73.9742,73.9833,73.9742,73.9833,34348.0
2022-10-12 10:20:00,81.07,81.07,81.05,81.07,191266.0,73.9833,73.9833,73.9651,73.9833,191266.0
2022-10-12 10:30:00,81.06,81.07,81.06,81.06,31601.0,73.9742,73.9833,73.9742,73.9742,31601.0
2022-10-12 10:40:00,81.07,81.07,81.06,81.06,155079.0,73.9833,73.9833,73.9742,73.9742,155079.0
2022-10-12 10:50:00,81.06,81.07,81.06,81.06,109789.0,73.9742,73.9833,73.9742,73.9742,109789.0
2022-10-12 11:00:00,81.06,81.07,81.06,81.06,64734.0,73.9742,73.9833,73.9742,73.9742,64734.0
2022-10-12 11:10:00,81.06,81.07,81.05,81.07,205686.0,73.9742,73.9833,73.9651,73.9833,205686.0
2022-10-12 11:20:00,81.07,81.08,81.06,81.08,68334.0,73.9833,73.9924,73.9742,73.9924,68334.0
2022-10-12 11:30:00,81.07,81.08,81.07,81.07,38198.0,73.9833,73.9924,73.9833,73.9833,38198.0
2022-10-12 11:40:00,81.08,81.08,81.07,81.08,104055.0,73.9924,73.9924,73.9833,73.9924,104055.0
2022-10-12 11:50:00,81.08,81.08,81.07,81.08,208984.0,73.9924,73.9924,73.9833,73.9924,208984.0
2022-10-12 12:00:00,81.08,81.09,81.07,81.09,60232.0,73.9924,74.0016,73.9833,74.0016,60232.0
2022-10-12 12:10:00,81.08,81.09,81.07,81.08,28595.0,73.9924,74.0016,73.9833,73.9924,28595.0
2022-10-12 12:20:00,81.08,81.09,81.07,81.09,93437.0,73.9924,74.0016,73.9833,74.0016,93437.0
2022-10-12 12:30:00,81.09,81.1,81.08,81.09,122561.0,74.0016,74.0107,73.9924,74.0016,122561.0
2022-10-12 12:40:00,81.09,81.09,81.08,81.08,397498.0,74.0016,74.0016,73.9924,73.9924,397498.0
2022-10-12 12:50:00,81.09,81.09,81.08,81.09,29749.0,74.0016,74.0016,73.9924,74.0016,29749.0
2022-10-12 13:00:00,81.09,81.09,81.06,81.07,180666.0,74.0016,74.0016,73.9742,73.9833,180666.0
2022-10-12 13:10:00,81.08,81.08,81.06,81.07,54590.0,73.9924,73.9924,73.9742,73.9833,54590.0
2022-10-12 13:20:00,81.07,81.08,81.06,81.07,20686.0,73.9833,73.9924,73.9742,73.9833,20686.0
2022-10-12 13:30:00,81.07,81.08,81.06,81.08,126371.0,73.9833,73.9924,73.9742,73.9924,126371.0
2022-10-12 13:40:00,81.08,81.08,81.07,81.08,19571.0,73.9924,73.9924,73.9833,73.9924,19571.0
2022-10-12 13:50:00,81.08,81.09,81.07,81.07,63703.0,73.9924,74.0016,73.9833,73.9833,63703.0
2022-10-12 14:00:00,81.08,81.11,81.07,81.1,62497.0,73.9924,74.0198,73.9833,74.0107,62497.0
2022-10-12 14:10:00,81.1,81.13,81.1,81.13,230437.0,74.0107,74.0381,74.0107,74.0381,230437.0
2022-10-12 14:20:00,81.13,81.13,81.11,81.12,142646.0,74.0381,74.0381,74.0198,74.0289,142646.0
2022-10-12 14:30:00,81.12,81.13,81.11,81.13,28248.0,74.0289,74.0381,74.0198,74.0381,28248.0
2022-10-12 14:40:00,81.12,81.13,81.11,81.12,105856.0,74.0289,74.0381,74.0198,74.0289,105856.0
2022-10-12 14:50:00,81.12,81.12,81.11,81.11,71786.0,74.0289,74.0289,74.0198,74.0198,71786.0
2022-10-12 15:00:00,81.12,81.12,81.09,81.09,88586.0,74.0289,74.0289,74.0016,74.0016,88586.0
2022-10-12 15:10:00,81.1,81.1,81.09,81.09,83195.0,74.0107,74.0107,74.0016,74.0016,83195.0
2022-10-12 15:20:00,81.09,81.11,81.09,81.11,129012.0,74.0016,74.0198,74.0016,74.0198,129012.0
2022-10-12 15:30:00,81.1,81.11,81.1,81.11,247818.0,74.0107,74.0198,74.0107,74.0198,247818.0
2022-10-12 15:40:00,81.1,81.11,81.1,81.1,75160.0,74.0107,74.0198,74.0107,74.0107,75160.0
2022-10-12 15:50:00,81.11,81.13,81.1,81.11,1535937.0,74.0198,74.0381,74.0107,74.0198,1535937.0
2022-10-13 09:30:00,80.8,80.82,80.79,80.8,395622.0,73.7369,73.7552,73.7278,73.7369,395622.0
2022-10-13 09:40:00,80.8,80.82,80.79,80.81,185446.0,73.7369,73.7552,73.7278,73.746,185446.0
2022-10-13 09:50:00,80.82,80.85,80.81,80.85,271443.0,73.7552,73.7825,73.746,73.7825,271443.0
2022-10-13 10:00:00,80.85,80.88,80.85,80.85,134207.0,73.7825,73.8099,73.7825,73.7825,134207.0
2022-10-13 10:10:00,80.86,80.88,80.85,80.86,305460.0,73.7917,73.8099,73.7825,73.7917,305460.0
2022-10-13 10:20:00,80.87,80.87,80.83,80.85,139656.0,73.8008,73.8008,73.7643,73.7825,139656.0
2022-10-13 10:30:00,80.85,80.89,80.84,80.88,141756.0,73.7825,73.819,73.7734,73.8099,141756.0
2022-10-13 10:40:00,80.88,80.9,80.88,80.9,66146.0,73.8099,73.8282,73.8099,73.8282,66146.0
2022-10-13 10:50:00,80.9,80.9,80.87,80.88,95342.0,73.8282,73.8282,73.8008,73.8099,95342.0
2022-10-13 11:00:00,80.88,80.91,80.87,80.9,334165.0,73.8099,73.8373,73.8008,73.8282,334165.0
2022-10-13 11:10:00,80.9,80.92,80.89,80.91,124797.0,73.8282,73.8464,73.819,73.8373,124797.0
2022-10-13 11:20:00,80.91,80.92,80.9,80.92,102697.0,73.8373,73.8464,73.8282,73.8464,102697.0
2022-10-13 11:30:00,80.92,80.94,80.91,80.93,129168.0,73.8464,73.8647,73.8373,73.8555,129168.0
2022-10-13 11:40:00,80.94,80.94,80.91,80.91,282971.0,73.8647,73.8647,73.8373,73.8373,282971.0
2022-10-13 11:50:00,80.92,80.92,80.9,80.9,231615.0,73.8464,73.8464,73.8282,73.8282,231615.0
2022-10-13 12:00:00,80.9,80.92,80.9,80.91,36421.0,73.8282,73.8464,73.8282,73.8373,36421.0
2022-10-13 12:10:00,80.92,80.93,80.91,80.92,117944.0,73.8464,73.8555,73.8373,73.8464,117944.0
2022-10-13 12:20:00,80.93,80.94,80.92,80.94,141992.0,73.8555,73.8647,73.8464,73.8647,141992.0
2022-10-13 12:30:00,80.93,80.94,80.92,80.92,107423.0,73.8555,73.8647,73.8464,73.8464,107423.0
2022-10-13 12:40:00,80.92,80.93,80.91,80.92,61875.0,73.8464,73.8555,73.8373,73.8464,61875.0
2022-10-13 12:50:00,80.92,80.92,80.91,80.91,55653.0,73.8464,73.8464,73.8373,73.8373,55653.0
2022-10-13 13:00:00,80.92,80.93,80.9,80.92,115442.0,73.8464,73.8555,73.8282,73.8464,115442.0
2022-10-13 13:10:00,80.92,80.94,80.91,80.94,36242.0,73.8464,73.8647,73.8373,73.8647,36242.0
2022-10-13 13:20:00,80.94,80.98,80.93,80.96,58489.0,73.8647,73.9012,73.8555,73.8829,58489.0
2022-10-13 13:30:00,80.96,80.98,80.96,80.97,51040.0,73.8829,73.9012,73.8829,73.892,51040.0
2022-10-13 13:40:00,80.98,80.98,80.96,80.96,69449.0,73.9012,73.9012,73.8829,73.8829,69449.0
2022-10-13 13:50:00,80.97,80.98,80.96,80.97,104218.0,73.892,73.9012,73.8829,73.892,104218.0
2022-10-13 14:00:00,80.96,80.97,80.95,80.95,163840.0,73.8829,73.892,73.8738,73.8738,163840.0
2022-10-13 14:10:00,80.95,80.96,80.94,80.95,221676.0,73.8738,73.8829,73.8647,73.8738,221676.0
2022-10-13 14:20:00,80.95,80.95,80.93,80.93,82037.0,73.8738,73.8738,73.8555,73.8555,82037.0
2022-10-13 14:30:00,80.94,80.94,80.92,80.94,32662.0,73.8647,73.8647,73.8464,73.8647,32662.0
2022-10-13 14:40:00,80.94,80.94,80.92,80.93,89833.0,73.8647,73.8647,73.8464,73.8555,89833.0
2022-10-13 14:50:00,80.93,80.93,80.91,80.91,180343.0,73.8555,73.8555,73.8373,73.8373,180343.0
2022-10-13 15:00:00,80.91,80.92,80.9,80.9,37585.0,73.8373,73.8464,73.8282,73.8282,37585.0
2022-10-13 15:10:00,80.91,80.91,80.9,80.9,53946.0,73.8373,73.8373,73.8282,73.8282,53946.0
2022-10-13 15:20:00,80.9,80.9,80.89,80.9,42805.0,73.8282,73.8282,73.819,73.8282,42805.0
2022-10-13 15:30:00,80.89,80.9,80.88,80.88,159982.0,73.819,73.8282,73.8099,73.8099,159982.0
2022-10-13 15:40:00,80.89,80.9,80.88,80.88,128462.0,73.819,73.8282,73.8099,73.8099,128462.0
2022-10-13 15:50:00,80.88,80.89,80.87,80.87,183251.0,73.8099,73.819,73.8008,73.8008,183251.0
2022-10-14 09:30:00,80.98,80.98,80.96,80.96,99122.0,73.9012,73.9012,73.8829,73.8829,99122.0
2022-10-14 09:40:00,80.96,80.97,80.94,80.95,92774.0,73.8829,73.892,73.8647,73.8738,92774.0
2022-10-14 09:50:00,80.96,80.99,80.96,80.98,118241.0,73.8829,73.9103,73.8829,73.9012,118241.0
2022-10-14 10:00:00,80.97,80.97,80.91,80.92,314683.0,73.892,73.892,73.8373,73.8464,314683.0
2022-10-14 10:10:00,80.92,80.95,80.89,80.89,96071.0,73.8464,73.8738,73.819,73.819,96071.0
2022-10-14 10:20:00,80.9,80.9,80.89,80.89,61183.0,73.8282,73.8282,73.819,73.819,61183.0
2022-10-14 10:30:00,80.89,80.9,80.88,80.89,109172.0,73.819,73.8282,73.8099,73.819,109172.0
2022-10-14 10:40:00,80.89,80.89,80.85,80.86,71405.0,73.819,73.819,73.7825,73.7917,71405.0
2022-10-14 10:50:00,80.86,80.87,80.85,80.87,63735.0,73.7917,73.8008,73.7825,73.8008,63735.0
2022-10-14 11:00:00,80.87,80.88,80.86,80.86,123562.0,73.8008,73.8099,73.7917,73.7917,123562.0
2022-10-14 11:10:00,80.86,80.87,80.84,80.84,61115.0,73.7917,73.8008,73.7734,73.7734,61115.0
2022-10-14 11:20:00,80.84,80.86,80.84,80.84,443622.0,73.7734,73.7917,73.7734,73.7734,443622.0
2022-10-14 11:30:00,80.84,80.85,80.82,80.84,133964.0,73.7734,73.7825,73.7552,73.7734,133964.0
2022-10-14 11:40:00,80.83,80.85,80.83,80.84,101658.0,73.7643,73.7825,73.7643,73.7734,101658.0
2022-10-14 11:50:00,80.84,80.85,80.83,80.84,76939.0,73.7734,73.7825,73.7643,73.7734,76939.0
2022-10-14 12:00:00,80.84,80.86,80.83,80.84,111506.0,73.7734,73.7917,73.7643,73.7734,111506.0
2022-10-14 12:10:00,80.84,80.84,80.82,80.82,53252.0,73.7734,73.7734,73.7552,73.7552,53252.0
2022-10-14 12:20:00,80.83,80.84,80.82,80.84,59927.0,73.7643,73.7734,73.7552,73.7734,59927.0
2022-10-14 12:30:00,80.84,80.84,80.83,80.84,25229.0,73.7734,73.7734,73.7643,73.7734,25229.0
2022-10-14 12:40:00,80.84,80.84,80.83,80.83,153289.0,73.7734,73.7734,73.7643,73.7643,153289.0
2022-10-14 12:50:00,80.83,80.84,80.82,80.83,65830.0,73.7643,73.7734,73.7552,73.7643,65830.0
2022-10-14 13:00:00,80.82,80.84,80.82,80.83,31539.0,73.7552,73.7734,73.7552,73.7643,31539.0
2022-10-14 13:10:00,80.83,80.84,80.82,80.83,62618.0,73.7643,73.7734,73.7552,73.7643,62618.0
2022-10-14 13:20:00,80.83,80.84,80.82,80.83,66577.0,73.7643,73.7734,73.7552,73.7643,66577.0
2022-10-14 13:30:00,80.83,80.84,80.82,80.84,73010.0,73.7643,73.7734,73.7552,73.7734,73010.0
2022-10-14 13:40:00,80.84,80.85,80.83,80.84,69647.0,73.7734,73.7825,73.7643,73.7734,69647.0
2022-10-14 13:50:00,80.84,80.84,80.83,80.84,75090.0,73.7734,73.7734,73.7643,73.7734,75090.0
2022-10-14 14:00:00,80.84,80.85,80.83,80.85,140291.0,73.7734,73.7825,73.7643,73.7825,140291.0
2022-10-14 14:10:00,80.84,80.84,80.82,80.83,134333.0,73.7734,73.7734,73.7552,73.7643,134333.0
2022-10-14 14:20:00,80.83,80.85,80.82,80.84,108854.0,73.7643,73.7825,73.7552,73.7734,108854.0
2022-10-14 14:30:00,80.85,80.86,80.84,80.84,400458.0,73.7825,73.7917,73.7734,73.7734,400458.0
2022-10-14 14:40:00,80.84,80.85,80.84,80.84,64529.0,73.7734,73.7825,73.7734,73.7734,64529.0
2022-10-14 14:50:00,80.84,80.85,80.84,80.84,271764.0,73.7734,73.7825,73.7734,73.7734,271764.0
2022-10-14 15:00:00,80.85,80.86,80.84,80.85,378657.0,73.7825,73.7917,73.7734,73.7825,378657.0
2022-10-14 15:10:00,80.84,80.85,80.84,80.85,56607.0,73.7734,73.7825,73.7734,73.7825,56607.0
2022-10-14 15:20:00,80.85,80.86,80.84,80.86,60885.0,73.7825,73.7917,73.7734,73.7917,60885.0
2022-10-14 15:30:00,80.86,80.87,80.85,80.86,103906.0,73.7917,73.8008,73.7825,73.7917,103906.0
2022-10-14 15:40:00,80.87,80.87,80.86,80.86,47572.0,73.8008,73.8008,73.7917,73.7917,47572.0
2022-10-14 15:50:00,80.86,80.86,80.84,80.84,140717.0,73.7917,73.7917,73.7734,73.7734,140717.0
2022-10-17 09:30:00,80.98,80.99,80.97,80.99,117519.0,73.9012,73.9103,73.892,73.9103,117519.0
2022-10-17 09:40:00,80.98,80.99,80.98,80.98,85043.0,73.9012,73.9103,73.9012,73.9012,85043.0
2022-10-17 09:50:00,80.99,80.99,80.96,80.97,38616.0,73.9103,73.9103,73.8829,73.892,38616.0
2022-10-17 10:00:00,80.97,80.97,80.96,80.97,63893.0,73.892,73.892,73.8829,73.892,63893.0
2022-10-17 10:10:00,80.96,80.97,80.95,80.95,62623.0,73.8829,73.892,73.8738,73.8738,62623.0
2022-10-17 10:20:00,80.95,80.96,80.95,80.95,46361.0,73.8738,73.8829,73.8738,73.8738,46361.0
2022-10-17 10:30:00,80.96,80.96,80.95,80.95,50286.0,73.8829,73.8829,73.8738,73.8738,50286.0
2022-10-17 10:40:00,80.95,80.96,80.95,80.96,44933.0,73.8738,73.8829,73.8738,73.8829,44933.0
2022-10-17 10:50:00,80.96,80.96,80.95,80.95,42736.0,73.8829,73.8829,73.8738,73.8738,42736.0
2022-10-17 11:00:00,80.95,80.96,80.94,80.95,49280.0,73.8738,73.8829,73.8647,73.8738,49280.0
2022-10-17 11:10:00,80.95,80.96,80.94,80.95,18755.0,73.8738,73.8829,73.8647,73.8738,18755.0
2022-10-17 11:20:00,80.95,80.96,80.94,80.95,46752.0,73.8738,73.8829,73.8647,73.8738,46752.0
2022-10-17 11:30:00,80.95,80.96,80.94,80.95,117422.0,73.8738,73.8829,73.8647,73.8738,117422.0
2022-10-17 11:40:00,80.95,80.96,80.95,80.95,40074.0,73.8738,73.8829,73.8738,73.8738,40074.0
2022-10-17 11:50:00,80.95,80.96,80.95,80.95,26330.0,73.8738,73.8829,73.8738,73.8738,26330.0
2022-10-17 12:00:00,80.95,80.96,80.94,80.95,62932.0,73.8738,73.8829,73.8647,73.8738,62932.0
2022-10-17 12:10:00,80.94,80.95,80.94,80.94,27852.0,73.8647,73.8738,73.8647,73.8647,27852.0
2022-10-17 12:20:00,80.94,80.95,80.93,80.94,53884.0,73.8647,73.8738,73.8555,73.8647,53884.0
2022-10-17 12:30:00,80.94,80.94,80.93,80.93,244453.0,73.8647,73.8647,73.8555,73.8555,244453.0
2022-10-17 12:40:00,80.93,80.93,80.92,80.93,20683.0,73.8555,73.8555,73.8464,73.8555,20683.0
2022-10-17 12:50:00,80.92,80.93,80.92,80.92,22253.0,73.8464,73.8555,73.8464,73.8464,22253.0
2022-10-17 13:00:00,80.93,80.93,80.92,80.93,56579.0,73.8555,73.8555,73.8464,73.8555,56579.0
2022-10-17 13:10:00,80.93,80.94,80.92,80.93,31240.0,73.8555,73.8647,73.8464,73.8555,31240.0
2022-10-17 13:20:00,80.93,80.94,80.93,80.93,36776.0,73.8555,73.8647,73.8555,73.8555,36776.0
2022-10-17 13:30:00,80.93,80.94,80.93,80.93,53294.0,73.8555,73.8647,73.8555,73.8555,53294.0
2022-10-17 13:40:00,80.93,80.94,80.92,80.92,61427.0,73.8555,73.8647,73.8464,73.8464,61427.0
2022-10-17 13:50:00,80.93,80.93,80.92,80.92,120354.0,73.8555,73.8555,73.8464,73.8464,120354.0
2022-10-17 14:00:00,80.92,80.93,80.92,80.92,38199.0,73.8464,73.8555,73.8464,73.8464,38199.0
2022-10-17 14:10:00,80.92,80.93,80.92,80.92,42936.0,73.8464,73.8555,73.8464,73.8464,42936.0
2022-10-17 14:20:00,80.93,80.93,80.92,80.92,51237.0,73.8555,73.8555,73.8464,73.8464,51237.0
2022-10-17 14:30:00,80.92,80.94,80.92,80.94,71507.0,73.8464,73.8647,73.8464,73.8647,71507.0
2022-10-17 14:40:00,80.93,80.94,80.93,80.94,34139.0,73.8555,73.8647,73.8555,73.8647,34139.0
2022-10-17 14:50:00,80.93,80.94,80.93,80.93,118115.0,73.8555,73.8647,73.8555,73.8555,118115.0
2022-10-17 15:00:00,80.93,80.94,80.92,80.92,56429.0,73.8555,73.8647,73.8464,73.8464,56429.0
2022-10-17 15:10:00,80.92,80.93,80.92,80.93,153104.0,73.8464,73.8555,73.8464,73.8555,153104.0
2022-10-17 15:20:00,80.93,80.93,80.92,80.93,65777.0,73.8555,73.8555,73.8464,73.8555,65777.0
2022-10-17 15:30:00,80.92,80.93,80.92,80.93,369598.0,73.8464,73.8555,73.8464,73.8555,369598.0
2022-10-17 15:40:00,80.92,80.93,80.92,80.92,79147.0,73.8464,73.8555,73.8464,73.8464,79147.0
2022-10-17 15:50:00,80.92,80.94,80.92,80.93,596198.0,73.8464,73.8647,73.8464,73.8555,596198.0
2022-10-18 09:30:00,81.01,81.01,80.99,81.01,119110.0,73.9285,73.9285,73.9103,73.9285,119110.0
2022-10-18 09:40:00,81.01,81.01,81.0,81.01,108483.0,73.9285,73.9285,73.9194,73.9285,108483.0
2022-10-18 09:50:00,81.01,81.01,81.0,81.01,71201.0,73.9285,73.9285,73.9194,73.9285,71201.0
2022-10-18 10:00:00,81.01,81.02,81.0,81.0,94540.0,73.9285,73.9377,73.9194,73.9194,94540.0
2022-10-18 10:10:00,81.0,81.01,80.99,81.0,152652.0,73.9194,73.9285,73.9103,73.9194,152652.0
2022-10-18 10:20:00,81.0,81.01,80.99,81.0,140324.0,73.9194,73.9285,73.9103,73.9194,140324.0
2022-10-18 10:30:00,81.0,81.0,80.99,81.0,58243.0,73.9194,73.9194,73.9103,73.9194,58243.0
2022-10-18 10:40:00,80.99,81.0,80.98,80.99,58754.0,73.9103,73.9194,73.9012,73.9103,58754.0
2022-10-18 10:50:00,80.99,81.0,80.98,81.0,35735.0,73.9103,73.9194,73.9012,73.9194,35735.0
2022-10-18 11:00:00,80.99,81.0,80.99,81.0,43936.0,73.9103,73.9194,73.9103,73.9194,43936.0
2022-10-18 11:10:00,80.99,81.0,80.96,80.96,37165.0,73.9103,73.9194,73.8829,73.8829,37165.0
2022-10-18 11:20:00,80.97,80.97,80.94,80.95,225144.0,73.892,73.892,73.8647,73.8738,225144.0
2022-10-18 11:30:00,80.95,80.95,80.93,80.93,40684.0,73.8738,73.8738,73.8555,73.8555,40684.0
2022-10-18 11:40:00,80.94,80.95,80.92,80.94,244250.0,73.8647,73.8738,73.8464,73.8647,244250.0
2022-10-18 11:50:00,80.95,80.95,80.94,80.95,365190.0,73.8738,73.8738,73.8647,73.8738,365190.0
2022-10-18 12:00:00,80.95,80.96,80.94,80.96,40112.0,73.8738,73.8829,73.8647,73.8829,40112.0
2022-10-18 12:10:00,80.95,80.97,80.95,80.96,82497.0,73.8738,73.892,73.8738,73.8829,82497.0
2022-10-18 12:20:00,80.96,80.97,80.95,80.96,81693.0,73.8829,73.892,73.8738,73.8829,81693.0
2022-10-18 12:30:00,80.96,80.98,80.95,80.98,220582.0,73.8829,73.9012,73.8738,73.9012,220582.0
2022-10-18 12:40:00,80.98,80.98,80.97,80.98,1473199.0,73.9012,73.9012,73.892,73.9012,1473199.0
2022-10-18 12:50:00,80.98,80.98,80.96,80.96,108207.0,73.9012,73.9012,73.8829,73.8829,108207.0
2022-10-18 13:00:00,80.97,80.97,80.95,80.96,143783.0,73.892,73.892,73.8738,73.8829,143783.0
2022-10-18 13:10:00,80.95,80.97,80.95,80.95,160403.0,73.8738,73.892,73.8738,73.8738,160403.0
2022-10-18 13:20:00,80.96,80.96,80.95,80.96,196120.0,73.8829,73.8829,73.8738,73.8829,196120.0
2022-10-18 13:30:00,80.95,80.97,80.95,80.97,32237.0,73.8738,73.892,73.8738,73.892,32237.0
2022-10-18 13:40:00,80.97,80.97,80.95,80.97,63706.0,73.892,73.892,73.8738,73.892,63706.0
2022-10-18 13:50:00,80.96,80.98,80.96,80.97,270491.0,73.8829,73.9012,73.8829,73.892,270491.0
2022-10-18 14:00:00,80.97,80.98,80.96,80.97,143932.0,73.892,73.9012,73.8829,73.892,143932.0
2022-10-18 14:10:00,80.97,80.97,80.96,80.97,56548.0,73.892,73.892,73.8829,73.892,56548.0
2022-10-18 14:20:00,80.97,80.97,80.96,80.97,116919.0,73.892,73.892,73.8829,73.892,116919.0
2022-10-18 14:30:00,80.97,80.98,80.96,80.97,76966.0,73.892,73.9012,73.8829,73.892,76966.0
2022-10-18 14:40:00,80.97,80.98,80.96,80.97,167389.0,73.892,73.9012,73.8829,73.892,167389.0
2022-10-18 14:50:00,80.97,80.98,80.96,80.97,360930.0,73.892,73.9012,73.8829,73.892,360930.0
2022-10-18 15:00:00,80.97,80.98,80.97,80.98,73546.0,73.892,73.9012,73.892,73.9012,73546.0
2022-10-18 15:10:00,80.98,80.98,80.97,80.98,56424.0,73.9012,73.9012,73.892,73.9012,56424.0
2022-10-18 15:20:00,80.98,80.98,80.97,80.98,50522.0,73.9012,73.9012,73.892,73.9012,50522.0
2022-10-18 15:30:00,80.98,80.99,80.97,80.98,97971.0,73.9012,73.9103,73.892,73.9012,97971.0
2022-10-18 15:40:00,80.99,80.99,80.98,80.98,37885.0,73.9103,73.9103,73.9012,73.9012,37885.0
2022-10-18 15:50:00,80.98,80.99,80.97,80.97,290593.0,73.9012,73.9103,73.892,73.892,290593.0
2022-10-19 09:30:00,80.85,80.86,80.84,80.86,109393.0,73.7825,73.7917,73.7734,73.7917,109393.0
2022-10-19 09:40:00,80.86,80.86,80.85,80.86,18274.0,73.7917,73.7917,73.7825,73.7917,18274.0
2022-10-19 09:50:00,80.86,80.86,80.85,80.85,33479.0,73.7917,73.7917,73.7825,73.7825,33479.0
2022-10-19 10:00:00,80.86,80.86,80.85,80.85,39517.0,73.7917,73.7917,73.7825,73.7825,39517.0
2022-10-19 10:10:00,80.86,80.87,80.85,80.86,143418.0,73.7917,73.8008,73.7825,73.7917,143418.0
2022-10-19 10:20:00,80.87,80.87,80.86,80.86,70514.0,73.8008,73.8008,73.7917,73.7917,70514.0
2022-10-19 10:30:00,80.87,80.88,80.86,80.87,163767.0,73.8008,73.8099,73.7917,73.8008,163767.0
2022-10-19 10:40:00,80.88,80.88,80.86,80.87,91609.0,73.8099,73.8099,73.7917,73.8008,91609.0
2022-10-19 10:50:00,80.87,80.87,80.85,80.86,85908.0,73.8008,73.8008,73.7825,73.7917,85908.0
2022-10-19 11:00:00,80.85,80.86,80.85,80.86,53670.0,73.7825,73.7917,73.7825,73.7917,53670.0
2022-10-19 11:10:00,80.86,80.88,80.85,80.87,51702.0,73.7917,73.8099,73.7825,73.8008,51702.0
2022-10-19 11:20:00,80.87,80.88,80.86,80.87,168650.0,73.8008,73.8099,73.7917,73.8008,168650.0
2022-10-19 11:30:00,80.86,80.87,80.85,80.85,59368.0,73.7917,73.8008,73.7825,73.7825,59368.0
2022-10-19 11:40:00,80.86,80.86,80.84,80.84,35354.0,73.7917,73.7917,73.7734,73.7734,35354.0
2022-10-19 11:50:00,80.84,80.85,80.84,80.84,24779.0,73.7734,73.7825,73.7734,73.7734,24779.0
2022-10-19 12:00:00,80.84,80.85,80.83,80.83,160772.0,73.7734,73.7825,73.7643,73.7643,160772.0
2022-10-19 12:10:00,80.83,80.83,80.82,80.83,48625.0,73.7643,73.7643,73.7552,73.7643,48625.0
2022-10-19 12:20:00,80.83,80.83,80.82,80.82,158742.0,73.7643,73.7643,73.7552,73.7552,158742.0
2022-10-19 12:30:00,80.83,80.83,80.82,80.82,21216.0,73.7643,73.7643,73.7552,73.7552,21216.0
2022-10-19 12:40:00,80.82,80.83,80.82,80.83,43149.0,73.7552,73.7643,73.7552,73.7643,43149.0
2022-10-19 12:50:00,80.83,80.83,80.82,80.82,31572.0,73.7643,73.7643,73.7552,73.7552,31572.0
2022-10-19 13:00:00,80.82,80.83,80.81,80.81,124406.0,73.7552,73.7643,73.746,73.746,124406.0
2022-10-19 13:10:00,80.81,80.83,80.81,80.83,46125.0,73.746,73.7643,73.746,73.7643,46125.0
2022-10-19 13:20:00,80.83,80.83,80.82,80.83,46488.0,73.7643,73.7643,73.7552,73.7643,46488.0
2022-10-19 13:30:00,80.83,80.83,80.81,80.81,68401.0,73.7643,73.7643,73.746,73.746,68401.0
2022-10-19 13:40:00,80.81,80.83,80.81,80.82,65423.0,73.746,73.7643,73.746,73.7552,65423.0
2022-10-19 13:50:00,80.83,80.83,80.82,80.82,43117.0,73.7643,73.7643,73.7552,73.7552,43117.0
2022-10-19 14:00:00,80.83,80.83,80.82,80.83,35572.0,73.7643,73.7643,73.7552,73.7643,35572.0
2022-10-19 14:10:00,80.83,80.84,80.82,80.84,865626.0,73.7643,73.7734,73.7552,73.7734,865626.0
2022-10-19 14:20:00,80.84,80.84,80.83,80.84,232854.0,73.7734,73.7734,73.7643,73.7734,232854.0
2022-10-19 14:30:00,80.83,80.84,80.82,80.83,24962.0,73.7643,73.7734,73.7552,73.7643,24962.0
2022-10-19 14:40:00,80.83,80.83,80.82,80.82,62766.0,73.7643,73.7643,73.7552,73.7552,62766.0
2022-10-19 14:50:00,80.82,80.83,80.82,80.83,66882.0,73.7552,73.7643,73.7552,73.7643,66882.0
2022-10-19 15:00:00,80.82,80.83,80.81,80.81,141352.0,73.7552,73.7643,73.746,73.746,141352.0
2022-10-19 15:10:00,80.82,80.83,80.81,80.83,57901.0,73.7552,73.7643,73.746,73.7643,57901.0
2022-10-19 15:20:00,80.83,80.83,80.81,80.81,133269.0,73.7643,73.7643,73.746,73.746,133269.0
2022-10-19 15:30:00,80.82,80.83,80.81,80.83,96069.0,73.7552,73.7643,73.746,73.7643,96069.0
2022-10-19 15:40:00,80.82,80.83,80.82,80.82,64885.0,73.7552,73.7643,73.7552,73.7552,64885.0
2022-10-19 15:50:00,80.82,80.83,80.82,80.82,105894.0,73.7552,73.7643,73.7552,73.7552,105894.0
2022-10-20 09:30:00,80.77,80.78,80.76,80.77,229783.0,73.7095,73.7187,73.7004,73.7095,229783.0
2022-10-20 09:40:00,80.77,80.78,80.76,80.77,153341.0,73.7095,73.7187,73.7004,73.7095,153341.0
2022-10-20 09:50:00,80.78,80.78,80.77,80.77,135663.0,73.7187,73.7187,73.7095,73.7095,135663.0
2022-10-20 10:00:00,80.78,80.8,80.77,80.8,131113.0,73.7187,73.7369,73.7095,73.7369,131113.0
2022-10-20 10:10:00,80.8,80.81,80.79,80.81,157986.0,73.7369,73.746,73.7278,73.746,157986.0
2022-10-20 10:20:00,80.81,80.81,80.8,80.81,265564.0,73.746,73.746,73.7369,73.746,265564.0
2022-10-20 10:30:00,80.81,80.82,80.8,80.82,150564.0,73.746,73.7552,73.7369,73.7552,150564.0
2022-10-20 10:40:00,80.81,80.82,80.8,80.81,52308.0,73.746,73.7552,73.7369,73.746,52308.0
2022-10-20 10:50:00,80.81,80.82,80.81,80.81,200597.0,73.746,73.7552,73.746,73.746,200597.0
2022-10-20 11:00:00,80.81,80.82,80.8,80.81,45451.0,73.746,73.7552,73.7369,73.746,45451.0
2022-10-20 11:10:00,80.8,80.81,80.8,80.81,74626.0,73.7369,73.746,73.7369,73.746,74626.0
2022-10-20 11:20:00,80.81,80.81,80.8,80.81,32439.0,73.746,73.746,73.7369,73.746,32439.0
2022-10-20 11:30:00,80.81,80.81,80.8,80.81,41356.0,73.746,73.746,73.7369,73.746,41356.0
2022-10-20 11:40:00,80.81,80.81,80.8,80.81,53430.0,73.746,73.746,73.7369,73.746,53430.0
2022-10-20 11:50:00,80.81,80.81,80.8,80.8,56656.0,73.746,73.746,73.7369,73.7369,56656.0
2022-10-20 12:00:00,80.8,80.81,80.8,80.8,176642.0,73.7369,73.746,73.7369,73.7369,176642.0
2022-10-20 12:10:00,80.8,80.81,80.8,80.81,25812.0,73.7369,73.746,73.7369,73.746,25812.0
2022-10-20 12:20:00,80.8,80.81,80.79,80.8,33954.0,73.7369,73.746,73.7278,73.7369,33954.0
2022-10-20 12:30:00,80.8,80.8,80.78,80.79,35100.0,73.7369,73.7369,73.7187,73.7278,35100.0
2022-10-20 12:40:00,80.79,80.79,80.77,80.78,168129.0,73.7278,73.7278,73.7095,73.7187,168129.0
2022-10-20 12:50:00,80.78,80.78,80.77,80.78,56605.0,73.7187,73.7187,73.7095,73.7187,56605.0
2022-10-20 13:00:00,80.78,80.78,80.76,80.77,38764.0,73.7187,73.7187,73.7004,73.7095,38764.0
2022-10-20 13:10:00,80.76,80.77,80.76,80.77,17368.0,73.7004,73.7095,73.7004,73.7095,17368.0
2022-10-20 13:20:00,80.77,80.77,80.76,80.76,78067.0,73.7095,73.7095,73.7004,73.7004,78067.0
2022-10-20 13:30:00,80.77,80.77,80.76,80.76,211958.0,73.7095,73.7095,73.7004,73.7004,211958.0
2022-10-20 13:40:00,80.76,80.77,80.76,80.77,32166.0,73.7004,73.7095,73.7004,73.7095,32166.0
2022-10-20 13:50:00,80.76,80.77,80.75,80.76,198040.0,73.7004,73.7095,73.6913,73.7004,198040.0
2022-10-20 14:00:00,80.75,80.76,80.75,80.75,124476.0,73.6913,73.7004,73.6913,73.6913,124476.0
2022-10-20 14:10:00,80.75,80.76,80.75,80.76,88562.0,73.6913,73.7004,73.6913,73.7004,88562.0
2022-10-20 14:20:00,80.75,80.76,80.75,80.75,25828.0,73.6913,73.7004,73.6913,73.6913,25828.0
2022-10-20 14:30:00,80.75,80.77,80.75,80.76,94278.0,73.6913,73.7095,73.6913,73.7004,94278.0
2022-10-20 14:40:00,80.77,80.77,80.74,80.74,108308.0,73.7095,73.7095,73.6822,73.6822,108308.0
2022-10-20 14:50:00,80.74,80.75,80.74,80.75,93852.0,73.6822,73.6913,73.6822,73.6913,93852.0
2022-10-20 15:00:00,80.75,80.75,80.74,80.74,50755.0,73.6913,73.6913,73.6822,73.6822,50755.0
2022-10-20 15:10:00,80.75,80.75,80.74,80.75,466875.0,73.6913,73.6913,73.6822,73.6913,466875.0
2022-10-20 15:20:00,80.75,80.75,80.73,80.73,493938.0,73.6913,73.6913,73.673,73.673,493938.0
2022-10-20 15:30:00,80.73,80.74,80.73,80.73,99067.0,73.673,73.6822,73.673,73.673,99067.0
2022-10-20 15:40:00,80.73,80.74,80.73,80.73,57291.0,73.673,73.6822,73.673,73.673,57291.0
2022-10-20 15:50:00,80.74,80.74,80.73,80.73,452676.0,73.6822,73.6822,73.673,73.673,452676.0
2022-10-21 09:30:00,80.83,80.85,80.8,80.84,238718.0,73.7643,73.7825,73.7369,73.7734,238718.0
2022-10-21 09:40:00,80.84,80.87,80.83,80.86,135368.0,73.7734,73.8008,73.7643,73.7917,135368.0
2022-10-21 09:50:00,80.87,80.88,80.85,80.87,85640.0,73.8008,73.8099,73.7825,73.8008,85640.0
2022-10-21 10:00:00,80.88,80.88,80.85,80.88,133042.0,73.8099,73.8099,73.7825,73.8099,133042.0
2022-10-21 10:10:00,80.88,80.89,80.87,80.88,80688.0,73.8099,73.819,73.8008,73.8099,80688.0
2022-10-21 10:20:00,80.89,80.89,80.86,80.87,84327.0,73.819,73.819,73.7917,73.8008,84327.0
2022-10-21 10:30:00,80.86,80.87,80.85,80.85,45567.0,73.7917,73.8008,73.7825,73.7825,45567.0
2022-10-21 10:40:00,80.86,80.87,80.85,80.87,86082.0,73.7917,73.8008,73.7825,73.8008,86082.0
2022-10-21 10:50:00,80.88,80.88,80.86,80.87,58258.0,73.8099,73.8099,73.7917,73.8008,58258.0
2022-10-21 11:00:00,80.87,80.88,80.85,80.88,80650.0,73.8008,73.8099,73.7825,73.8099,80650.0
2022-10-21 11:10:00,80.88,80.9,80.87,80.88,80116.0,73.8099,73.8282,73.8008,73.8099,80116.0
2022-10-21 11:20:00,80.88,80.9,80.87,80.89,75504.0,73.8099,73.8282,73.8008,73.819,75504.0
2022-10-21 11:30:00,80.9,80.9,80.88,80.88,113410.0,73.8282,73.8282,73.8099,73.8099,113410.0
2022-10-21 11:40:00,80.88,80.93,80.88,80.92,229286.0,73.8099,73.8555,73.8099,73.8464,229286.0
2022-10-21 11:50:00,80.92,80.95,80.92,80.95,60918.0,73.8464,73.8738,73.8464,73.8738,60918.0
2022-10-21 12:00:00,80.95,80.99,80.94,80.97,136029.0,73.8738,73.9103,73.8647,73.892,136029.0
2022-10-21 12:10:00,80.96,80.96,80.91,80.92,168784.0,73.8829,73.8829,73.8373,73.8464,168784.0
2022-10-21 12:20:00,80.92,80.93,80.9,80.92,95992.0,73.8464,73.8555,73.8282,73.8464,95992.0
2022-10-21 12:30:00,80.92,80.92,80.9,80.91,29061.0,73.8464,73.8464,73.8282,73.8373,29061.0
2022-10-21 12:40:00,80.91,80.92,80.9,80.91,76379.0,73.8373,73.8464,73.8282,73.8373,76379.0
2022-10-21 12:50:00,80.91,80.91,80.9,80.91,46564.0,73.8373,73.8373,73.8282,73.8373,46564.0
2022-10-21 13:00:00,80.9,80.93,80.9,80.92,55580.0,73.8282,73.8555,73.8282,73.8464,55580.0
2022-10-21 13:10:00,80.92,80.93,80.92,80.92,16845.0,73.8464,73.8555,73.8464,73.8464,16845.0
2022-10-21 13:20:00,80.92,80.93,80.9,80.92,37057.0,73.8464,73.8555,73.8282,73.8464,37057.0
2022-10-21 13:30:00,80.92,80.92,80.91,80.91,47342.0,73.8464,73.8464,73.8373,73.8373,47342.0
2022-10-21 13:40:00,80.92,80.93,80.91,80.92,143337.0,73.8464,73.8555,73.8373,73.8464,143337.0
2022-10-21 13:50:00,80.92,80.93,80.91,80.92,24661.0,73.8464,73.8555,73.8373,73.8464,24661.0
2022-10-21 14:00:00,80.92,80.92,80.91,80.91,97744.0,73.8464,73.8464,73.8373,73.8373,97744.0
2022-10-21 14:10:00,80.91,80.92,80.91,80.91,65668.0,73.8373,73.8464,73.8373,73.8373,65668.0
2022-10-21 14:20:00,80.91,80.92,80.91,80.91,40724.0,73.8373,73.8464,73.8373,73.8373,40724.0
2022-10-21 14:30:00,80.92,80.92,80.91,80.92,96327.0,73.8464,73.8464,73.8373,73.8464,96327.0
2022-10-21 14:40:00,80.92,80.93,80.91,80.93,70964.0,73.8464,73.8555,73.8373,73.8555,70964.0
2022-10-21 14:50:00,80.92,80.94,80.92,80.92,87801.0,73.8464,73.8647,73.8464,73.8464,87801.0
2022-10-21 15:00:00,80.92,80.93,80.92,80.92,67100.0,73.8464,73.8555,73.8464,73.8464,67100.0
2022-10-21 15:10:00,80.93,80.94,80.92,80.94,58050.0,73.8555,73.8647,73.8464,73.8647,58050.0
2022-10-21 15:20:00,80.93,80.94,80.93,80.94,114999.0,73.8555,73.8647,73.8555,73.8647,114999.0
2022-10-21 15:30:00,80.93,80.94,80.92,80.93,105850.0,73.8555,73.8647,73.8464,73.8555,105850.0
2022-10-21 15:40:00,80.93,80.94,80.93,80.94,86125.0,73.8555,73.8647,73.8555,73.8647,86125.0
2022-10-21 15:50:00,80.94,80.95,80.93,80.93,275055.0,73.8647,73.8738,73.8555,73.8555,275055.0
2022-10-24 09:30:00,80.9,80.92,80.89,80.9,185099.0,73.8282,73.8464,73.819,73.8282,185099.0
2022-10-24 09:40:00,80.9,80.96,80.89,80.93,380835.0,73.8282,73.8829,73.819,73.8555,380835.0
2022-10-24 09:50:00,80.94,80.97,80.93,80.95,109855.0,73.8647,73.892,73.8555,73.8738,109855.0
2022-10-24 10:00:00,80.94,80.95,80.91,80.91,86092.0,73.8647,73.8738,73.8373,73.8373,86092.0
2022-10-24 10:10:00,80.91,80.92,80.89,80.91,134402.0,73.8373,73.8464,73.819,73.8373,134402.0
2022-10-24 10:20:00,80.9,80.9,80.87,80.9,130414.0,73.8282,73.8282,73.8008,73.8282,130414.0
2022-10-24 10:30:00,80.9,80.92,80.89,80.91,75956.0,73.8282,73.8464,73.819,73.8373,75956.0
2022-10-24 10:40:00,80.91,80.92,80.89,80.9,85404.0,73.8373,73.8464,73.819,73.8282,85404.0
2022-10-24 10:50:00,80.91,80.92,80.9,80.91,117682.0,73.8373,73.8464,73.8282,73.8373,117682.0
2022-10-24 11:00:00,80.91,80.92,80.89,80.9,72309.0,73.8373,73.8464,73.819,73.8282,72309.0
2022-10-24 11:10:00,80.89,80.91,80.89,80.89,87012.0,73.819,73.8373,73.819,73.819,87012.0
2022-10-24 11:20:00,80.9,80.92,80.89,80.92,68008.0,73.8282,73.8464,73.819,73.8464,68008.0
2022-10-24 11:30:00,80.92,80.92,80.91,80.92,48827.0,73.8464,73.8464,73.8373,73.8464,48827.0
2022-10-24 11:40:00,80.92,80.93,80.91,80.93,26553.0,73.8464,73.8555,73.8373,73.8555,26553.0
2022-10-24 11:50:00,80.93,80.94,80.92,80.94,28271.0,73.8555,73.8647,73.8464,73.8647,28271.0
2022-10-24 12:00:00,80.94,80.95,80.93,80.95,54002.0,73.8647,73.8738,73.8555,73.8738,54002.0
2022-10-24 12:10:00,80.94,80.97,80.94,80.97,40621.0,73.8647,73.892,73.8647,73.892,40621.0
2022-10-24 12:20:00,80.97,80.97,80.96,80.97,28930.0,73.892,73.892,73.8829,73.892,28930.0
2022-10-24 12:30:00,80.97,80.97,80.95,80.96,28981.0,73.892,73.892,73.8738,73.8829,28981.0
2022-10-24 12:40:00,80.96,80.96,80.95,80.95,45121.0,73.8829,73.8829,73.8738,73.8738,45121.0
2022-10-24 12:50:00,80.95,80.96,80.94,80.95,69789.0,73.8738,73.8829,73.8647,73.8738,69789.0
2022-10-24 13:00:00,80.95,80.95,80.93,80.94,76176.0,73.8738,73.8738,73.8555,73.8647,76176.0
2022-10-24 13:10:00,80.94,80.94,80.93,80.93,30801.0,73.8647,73.8647,73.8555,73.8555,30801.0
2022-10-24 13:20:00,80.94,80.94,80.92,80.93,34576.0,73.8647,73.8647,73.8464,73.8555,34576.0
2022-10-24 13:30:00,80.93,80.94,80.92,80.94,44502.0,73.8555,73.8647,73.8464,73.8647,44502.0
2022-10-24 13:40:00,80.94,80.94,80.92,80.93,55758.0,73.8647,73.8647,73.8464,73.8555,55758.0
2022-10-24 13:50:00,80.92,80.93,80.92,80.92,24444.0,73.8464,73.8555,73.8464,73.8464,24444.0
2022-10-24 14:00:00,80.93,80.93,80.92,80.92,79334.0,73.8555,73.8555,73.8464,73.8464,79334.0
2022-10-24 14:10:00,80.93,80.93,80.92,80.92,56105.0,73.8555,73.8555,73.8464,73.8464,56105.0
2022-10-24 14:20:00,80.93,80.93,80.91,80.91,116944.0,73.8555,73.8555,73.8373,73.8373,116944.0
2022-10-24 14:30:00,80.91,80.92,80.91,80.92,144369.0,73.8373,73.8464,73.8373,73.8464,144369.0
2022-10-24 14:40:00,80.91,80.92,80.91,80.92,56019.0,73.8373,73.8464,73.8373,73.8464,56019.0
2022-10-24 14:50:00,80.92,80.93,80.91,80.92,135568.0,73.8464,73.8555,73.8373,73.8464,135568.0
2022-10-24 15:00:00,80.92,80.94,80.92,80.92,53732.0,73.8464,73.8647,73.8464,73.8464,53732.0
2022-10-24 15:10:00,80.93,80.94,80.92,80.93,52930.0,73.8555,73.8647,73.8464,73.8555,52930.0
2022-10-24 15:20:00,80.93,80.94,80.92,80.92,65463.0,73.8555,73.8647,73.8464,73.8464,65463.0
2022-10-24 15:30:00,80.92,80.93,80.91,80.92,64109.0,73.8464,73.8555,73.8373,73.8464,64109.0
2022-10-24 15:40:00,80.92,80.93,80.92,80.92,66565.0,73.8464,73.8555,73.8464,73.8464,66565.0
2022-10-24 15:50:00,80.92,80.93,80.91,80.92,154001.0,73.8464,73.8555,73.8373,73.8464,154001.0
2022-10-25 09:30:00,81.04,81.06,81.02,81.06,174878.0,73.9559,73.9742,73.9377,73.9742,174878.0
2022-10-25 09:40:00,81.06,81.09,81.05,81.09,244490.0,73.9742,74.0016,73.9651,74.0016,244490.0
2022-10-25 09:50:00,81.09,81.09,81.06,81.06,34325.0,74.0016,74.0016,73.9742,73.9742,34325.0
2022-10-25 10:00:00,81.06,81.09,81.06,81.06,122467.0,73.9742,74.0016,73.9742,73.9742,122467.0
2022-10-25 10:10:00,81.06,81.08,81.06,81.07,264172.0,73.9742,73.9924,73.9742,73.9833,264172.0
2022-10-25 10:20:00,81.07,81.07,81.06,81.06,55872.0,73.9833,73.9833,73.9742,73.9742,55872.0
2022-10-25 10:30:00,81.06,81.08,81.05,81.06,43995.0,73.9742,73.9924,73.9651,73.9742,43995.0
2022-10-25 10:40:00,81.06,81.06,81.05,81.06,131307.0,73.9742,73.9742,73.9651,73.9742,131307.0
2022-10-25 10:50:00,81.05,81.06,81.03,81.04,193148.0,73.9651,73.9742,73.9468,73.9559,193148.0
2022-10-25 11:00:00,81.04,81.05,81.03,81.05,188938.0,73.9559,73.9651,73.9468,73.9651,188938.0
2022-10-25 11:10:00,81.05,81.05,81.03,81.04,144669.0,73.9651,73.9651,73.9468,73.9559,144669.0
2022-10-25 11:20:00,81.04,81.05,81.03,81.05,116270.0,73.9559,73.9651,73.9468,73.9651,116270.0
2022-10-25 11:30:00,81.05,81.06,81.04,81.06,136115.0,73.9651,73.9742,73.9559,73.9742,136115.0
2022-10-25 11:40:00,81.06,81.06,81.05,81.06,61019.0,73.9742,73.9742,73.9651,73.9742,61019.0
2022-10-25 11:50:00,81.06,81.06,81.05,81.06,96437.0,73.9742,73.9742,73.9651,73.9742,96437.0
2022-10-25 12:00:00,81.06,81.06,81.04,81.05,74500.0,73.9742,73.9742,73.9559,73.9651,74500.0
2022-10-25 12:10:00,81.05,81.05,81.03,81.04,59195.0,73.9651,73.9651,73.9468,73.9559,59195.0
2022-10-25 12:20:00,81.03,81.04,81.02,81.03,82818.0,73.9468,73.9559,73.9377,73.9468,82818.0
2022-10-25 12:30:00,81.02,81.03,81.01,81.02,109248.0,73.9377,73.9468,73.9285,73.9377,109248.0
2022-10-25 12:40:00,81.02,81.02,81.01,81.02,23979.0,73.9377,73.9377,73.9285,73.9377,23979.0
2022-10-25 12:50:00,81.02,81.02,81.0,81.01,120006.0,73.9377,73.9377,73.9194,73.9285,120006.0
2022-10-25 13:00:00,81.0,81.01,80.99,81.01,107825.0,73.9194,73.9285,73.9103,73.9285,107825.0
2022-10-25 13:10:00,81.0,81.01,80.99,80.99,85786.0,73.9194,73.9285,73.9103,73.9103,85786.0
2022-10-25 13:20:00,81.0,81.01,80.99,81.0,118753.0,73.9194,73.9285,73.9103,73.9194,118753.0
2022-10-25 13:30:00,81.01,81.01,81.0,81.01,148792.0,73.9285,73.9285,73.9194,73.9285,148792.0
2022-10-25 13:40:00,81.01,81.01,81.0,81.01,88038.0,73.9285,73.9285,73.9194,73.9285,88038.0
2022-10-25 13:50:00,81.01,81.02,81.0,81.02,61222.0,73.9285,73.9377,73.9194,73.9377,61222.0
2022-10-25 14:00:00,81.02,81.02,81.01,81.01,161589.0,73.9377,73.9377,73.9285,73.9285,161589.0
2022-10-25 14:10:00,81.02,81.02,81.01,81.01,93884.0,73.9377,73.9377,73.9285,73.9285,93884.0
2022-10-25 14:20:00,81.01,81.02,81.01,81.01,129770.0,73.9285,73.9377,73.9285,73.9285,129770.0
2022-10-25 14:30:00,81.02,81.02,81.01,81.01,47418.0,73.9377,73.9377,73.9285,73.9285,47418.0
2022-10-25 14:40:00,81.02,81.02,81.0,81.01,67976.0,73.9377,73.9377,73.9194,73.9285,67976.0
2022-10-25 14:50:00,81.0,81.01,80.98,80.98,206296.0,73.9194,73.9285,73.9012,73.9012,206296.0
2022-10-25 15:00:00,80.98,80.99,80.98,80.98,118928.0,73.9012,73.9103,73.9012,73.9012,118928.0
2022-10-25 15:10:00,80.98,81.0,80.98,81.0,215354.0,73.9012,73.9194,73.9012,73.9194,215354.0
2022-10-25 15:20:00,81.0,81.0,80.99,81.0,119662.0,73.9194,73.9194,73.9103,73.9194,119662.0
2022-10-25 15:30:00,81.0,81.0,80.99,81.0,222974.0,73.9194,73.9194,73.9103,73.9194,222974.0
2022-10-25 15:40:00,81.0,81.0,80.98,80.99,126330.0,73.9194,73.9194,73.9012,73.9103,126330.0
2022-10-25 15:50:00,80.99,81.0,80.98,80.99,209843.0,73.9103,73.9194,73.9012,73.9103,209843.0
2022-10-26 09:30:00,81.02,81.04,81.01,81.04,192247.0,73.9377,73.9559,73.9285,73.9559,192247.0
2022-10-26 09:40:00,81.03,81.04,81.02,81.03,64100.0,73.9468,73.9559,73.9377,73.9468,64100.0
2022-10-26 09:50:00,81.04,81.05,81.02,81.03,63846.0,73.9559,73.9651,73.9377,73.9468,63846.0
2022-10-26 10:00:00,81.03,81.11,81.03,81.09,649678.0,73.9468,74.0198,73.9468,74.0016,649678.0
2022-10-26 10:10:00,81.08,81.09,81.07,81.08,70839.0,73.9924,74.0016,73.9833,73.9924,70839.0
2022-10-26 10:20:00,81.08,81.08,81.04,81.06,89428.0,73.9924,73.9924,73.9559,73.9742,89428.0
2022-10-26 10:30:00,81.06,81.06,81.03,81.04,169971.0,73.9742,73.9742,73.9468,73.9559,169971.0
2022-10-26 10:40:00,81.05,81.06,81.04,81.06,108830.0,73.9651,73.9742,73.9559,73.9742,108830.0
2022-10-26 10:50:00,81.05,81.07,81.05,81.05,64741.0,73.9651,73.9833,73.9651,73.9651,64741.0
2022-10-26 11:00:00,81.05,81.08,81.04,81.07,49945.0,73.9651,73.9924,73.9559,73.9833,49945.0
2022-10-26 11:10:00,81.08,81.08,81.06,81.06,76658.0,73.9924,73.9924,73.9742,73.9742,76658.0
2022-10-26 11:20:00,81.07,81.09,81.06,81.08,102360.0,73.9833,74.0016,73.9742,73.9924,102360.0
2022-10-26 11:30:00,81.09,81.09,81.07,81.08,55460.0,74.0016,74.0016,73.9833,73.9924,55460.0
2022-10-26 11:40:00,81.08,81.09,81.07,81.07,56374.0,73.9924,74.0016,73.9833,73.9833,56374.0
2022-10-26 11:50:00,81.08,81.08,81.07,81.08,69567.0,73.9924,73.9924,73.9833,73.9924,69567.0
2022-10-26 12:00:00,81.08,81.09,81.07,81.07,53370.0,73.9924,74.0016,73.9833,73.9833,53370.0
2022-10-26 12:10:00,81.08,81.1,81.07,81.1,56277.0,73.9924,74.0107,73.9833,74.0107,56277.0
2022-10-26 12:20:00,81.09,81.1,81.09,81.09,13743.0,74.0016,74.0107,74.0016,74.0016,13743.0
2022-10-26 12:30:00,81.09,81.1,81.08,81.08,30416.0,74.0016,74.0107,73.9924,73.9924,30416.0
2022-10-26 12:40:00,81.08,81.09,81.07,81.08,35942.0,73.9924,74.0016,73.9833,73.9924,35942.0
2022-10-26 12:50:00,81.08,81.08,81.05,81.05,52831.0,73.9924,73.9924,73.9651,73.9651,52831.0
2022-10-26 13:00:00,81.06,81.08,81.05,81.08,450566.0,73.9742,73.9924,73.9651,73.9924,450566.0
2022-10-26 13:10:00,81.08,81.08,81.07,81.08,22490.0,73.9924,73.9924,73.9833,73.9924,22490.0
2022-10-26 13:20:00,81.08,81.08,81.06,81.06,122664.0,73.9924,73.9924,73.9742,73.9742,122664.0
2022-10-26 13:30:00,81.07,81.07,81.06,81.07,300488.0,73.9833,73.9833,73.9742,73.9833,300488.0
2022-10-26 13:40:00,81.06,81.07,81.06,81.06,75163.0,73.9742,73.9833,73.9742,73.9742,75163.0
2022-10-26 13:50:00,81.06,81.07,81.06,81.06,318679.0,73.9742,73.9833,73.9742,73.9742,318679.0
2022-10-26 14:00:00,81.06,81.07,81.05,81.06,379454.0,73.9742,73.9833,73.9651,73.9742,379454.0
2022-10-26 14:10:00,81.06,81.06,81.05,81.06,285539.0,73.9742,73.9742,73.9651,73.9742,285539.0
2022-10-26 14:20:00,81.06,81.06,81.05,81.06,67565.0,73.9742,73.9742,73.9651,73.9742,67565.0
2022-10-26 14:30:00,81.06,81.06,81.05,81.06,31215.0,73.9742,73.9742,73.9651,73.9742,31215.0
2022-10-26 14:40:00,81.06,81.07,81.05,81.06,81345.0,73.9742,73.9833,73.9651,73.9742,81345.0
2022-10-26 14:50:00,81.07,81.07,81.06,81.07,180921.0,73.9833,73.9833,73.9742,73.9833,180921.0
2022-10-26 15:00:00,81.07,81.07,81.05,81.06,167700.0,73.9833,73.9833,73.9651,73.9742,167700.0
2022-10-26 15:10:00,81.06,81.06,81.05,81.06,40549.0,73.9742,73.9742,73.9651,73.9742,40549.0
2022-10-26 15:20:00,81.06,81.06,81.05,81.06,387881.0,73.9742,73.9742,73.9651,73.9742,387881.0
2022-10-26 15:30:00,81.06,81.06,81.05,81.06,111049.0,73.9742,73.9742,73.9651,73.9742,111049.0
2022-10-26 15:40:00,81.06,81.07,81.05,81.07,134465.0,73.9742,73.9833,73.9651,73.9833,134465.0
2022-10-26 15:50:00,81.06,81.07,81.06,81.07,428943.0,73.9742,73.9833,73.9742,73.9833,428943.0
2022-10-27 09:30:00,81.16,81.17,81.13,81.15,145437.0,74.0654,74.0746,74.0381,74.0563,145437.0
2022-10-27 09:40:00,81.15,81.15,81.12,81.13,57845.0,74.0563,74.0563,74.0289,74.0381,57845.0
2022-10-27 09:50:00,81.13,81.15,81.12,81.15,59736.0,74.0381,74.0563,74.0289,74.0563,59736.0
2022-10-27 10:00:00,81.14,81.16,81.14,81.16,42013.0,74.0472,74.0654,74.0472,74.0654,42013.0
2022-10-27 10:10:00,81.16,81.18,81.15,81.17,44790.0,74.0654,74.0837,74.0563,74.0746,44790.0
2022-10-27 10:20:00,81.17,81.2,81.17,81.2,22008.0,74.0746,74.1019,74.0746,74.1019,22008.0
2022-10-27 10:30:00,81.2,81.21,81.18,81.19,51802.0,74.1019,74.1111,74.0837,74.0928,51802.0
2022-10-27 10:40:00,81.19,81.2,81.17,81.2,361053.0,74.0928,74.1019,74.0746,74.1019,361053.0
2022-10-27 10:50:00,81.19,81.2,81.18,81.2,56672.0,74.0928,74.1019,74.0837,74.1019,56672.0
2022-10-27 11:00:00,81.2,81.22,81.19,81.2,55253.0,74.1019,74.1202,74.0928,74.1019,55253.0
2022-10-27 11:10:00,81.2,81.22,81.19,81.22,181203.0,74.1019,74.1202,74.0928,74.1202,181203.0
2022-10-27 11:20:00,81.22,81.23,81.21,81.23,59909.0,74.1202,74.1293,74.1111,74.1293,59909.0
2022-10-27 11:30:00,81.23,81.25,81.22,81.22,47503.0,74.1293,74.1476,74.1202,74.1202,47503.0
2022-10-27 11:40:00,81.23,81.23,81.22,81.23,46879.0,74.1293,74.1293,74.1202,74.1293,46879.0
2022-10-27 11:50:00,81.23,81.23,81.21,81.23,78507.0,74.1293,74.1293,74.1111,74.1293,78507.0
2022-10-27 12:00:00,81.23,81.24,81.22,81.23,200795.0,74.1293,74.1384,74.1202,74.1293,200795.0
2022-10-27 12:10:00,81.23,81.23,81.21,81.22,19936.0,74.1293,74.1293,74.1111,74.1202,19936.0
2022-10-27 12:20:00,81.22,81.22,81.2,81.2,34671.0,74.1202,74.1202,74.1019,74.1019,34671.0
2022-10-27 12:30:00,81.2,81.21,81.2,81.21,17517.0,74.1019,74.1111,74.1019,74.1111,17517.0
2022-10-27 12:40:00,81.2,81.21,81.2,81.2,12613.0,74.1019,74.1111,74.1019,74.1019,12613.0
2022-10-27 12:50:00,81.2,81.22,81.2,81.2,83314.0,74.1019,74.1202,74.1019,74.1019,83314.0
2022-10-27 13:00:00,81.2,81.22,81.19,81.22,113763.0,74.1019,74.1202,74.0928,74.1202,113763.0
2022-10-27 13:10:00,81.22,81.23,81.21,81.23,66533.0,74.1202,74.1293,74.1111,74.1293,66533.0
2022-10-27 13:20:00,81.23,81.23,81.21,81.22,25240.0,74.1293,74.1293,74.1111,74.1202,25240.0
2022-10-27 13:30:00,81.21,81.22,81.21,81.22,40224.0,74.1111,74.1202,74.1111,74.1202,40224.0
2022-10-27 13:40:00,81.22,81.22,81.2,81.21,165936.0,74.1202,74.1202,74.1019,74.1111,165936.0
2022-10-27 13:50:00,81.21,81.22,81.2,81.22,107462.0,74.1111,74.1202,74.1019,74.1202,107462.0
2022-10-27 14:00:00,81.22,81.22,81.21,81.22,84840.0,74.1202,74.1202,74.1111,74.1202,84840.0
2022-10-27 14:10:00,81.22,81.22,81.21,81.21,82441.0,74.1202,74.1202,74.1111,74.1111,82441.0
2022-10-27 14:20:00,81.22,81.22,81.21,81.21,55390.0,74.1202,74.1202,74.1111,74.1111,55390.0
2022-10-27 14:30:00,81.22,81.22,81.21,81.22,97966.0,74.1202,74.1202,74.1111,74.1202,97966.0
2022-10-27 14:40:00,81.22,81.23,81.21,81.23,90844.0,74.1202,74.1293,74.1111,74.1293,90844.0
2022-10-27 14:50:00,81.23,81.24,81.22,81.23,291663.0,74.1293,74.1384,74.1202,74.1293,291663.0
2022-10-27 15:00:00,81.23,81.24,81.21,81.22,134365.0,74.1293,74.1384,74.1111,74.1202,134365.0
2022-10-27 15:10:00,81.22,81.23,81.21,81.23,62356.0,74.1202,74.1293,74.1111,74.1293,62356.0
2022-10-27 15:20:00,81.22,81.23,81.21,81.22,102859.0,74.1202,74.1293,74.1111,74.1202,102859.0
2022-10-27 15:30:00,81.22,81.22,81.21,81.22,99602.0,74.1202,74.1202,74.1111,74.1202,99602.0
2022-10-27 15:40:00,81.22,81.23,81.21,81.23,121763.0,74.1202,74.1293,74.1111,74.1293,121763.0
2022-10-27 15:50:00,81.22,81.24,81.22,81.23,172809.0,74.1202,74.1384,74.1202,74.1293,172809.0
2022-10-28 09:30:00,81.14,81.16,81.13,81.15,114840.0,74.0472,74.0654,74.0381,74.0563,114840.0
2022-10-28 09:40:00,81.15,81.17,81.15,81.17,119407.0,74.0563,74.0746,74.0563,74.0746,119407.0
2022-10-28 09:50:00,81.17,81.18,81.16,81.16,50652.0,74.0746,74.0837,74.0654,74.0654,50652.0
2022-10-28 10:00:00,81.17,81.19,81.14,81.16,215308.0,74.0746,74.0928,74.0472,74.0654,215308.0
2022-10-28 10:10:00,81.16,81.16,81.13,81.13,85208.0,74.0654,74.0654,74.0381,74.0381,85208.0
2022-10-28 10:20:00,81.13,81.15,81.12,81.15,127823.0,74.0381,74.0563,74.0289,74.0563,127823.0
2022-10-28 10:30:00,81.14,81.16,81.13,81.16,39001.0,74.0472,74.0654,74.0381,74.0654,39001.0
2022-10-28 10:40:00,81.15,81.16,81.14,81.16,55425.0,74.0563,74.0654,74.0472,74.0654,55425.0
2022-10-28 10:50:00,81.16,81.16,81.15,81.15,278794.0,74.0654,74.0654,74.0563,74.0563,278794.0
2022-10-28 11:00:00,81.16,81.17,81.15,81.17,43696.0,74.0654,74.0746,74.0563,74.0746,43696.0
2022-10-28 11:10:00,81.16,81.17,81.14,81.16,86026.0,74.0654,74.0746,74.0472,74.0654,86026.0
2022-10-28 11:20:00,81.15,81.16,81.14,81.15,96468.0,74.0563,74.0654,74.0472,74.0563,96468.0
2022-10-28 11:30:00,81.14,81.15,81.13,81.13,290326.0,74.0472,74.0563,74.0381,74.0381,290326.0
2022-10-28 11:40:00,81.14,81.14,81.12,81.14,80494.0,74.0472,74.0472,74.0289,74.0472,80494.0
2022-10-28 11:50:00,81.14,81.14,81.12,81.13,42427.0,74.0472,74.0472,74.0289,74.0381,42427.0
2022-10-28 12:00:00,81.13,81.13,81.12,81.12,15837.0,74.0381,74.0381,74.0289,74.0289,15837.0
2022-10-28 12:10:00,81.12,81.13,81.12,81.13,24712.0,74.0289,74.0381,74.0289,74.0381,24712.0
2022-10-28 12:20:00,81.13,81.13,81.12,81.12,30841.0,74.0381,74.0381,74.0289,74.0289,30841.0
2022-10-28 12:30:00,81.12,81.13,81.12,81.13,59874.0,74.0289,74.0381,74.0289,74.0381,59874.0
2022-10-28 12:40:00,81.12,81.13,81.12,81.13,50682.0,74.0289,74.0381,74.0289,74.0381,50682.0
2022-10-28 12:50:00,81.12,81.13,81.12,81.13,22300.0,74.0289,74.0381,74.0289,74.0381,22300.0
2022-10-28 13:00:00,81.13,81.13,81.12,81.13,49327.0,74.0381,74.0381,74.0289,74.0381,49327.0
2022-10-28 13:10:00,81.13,81.13,81.12,81.12,44212.0,74.0381,74.0381,74.0289,74.0289,44212.0
2022-10-28 13:20:00,81.12,81.13,81.11,81.12,105346.0,74.0289,74.0381,74.0198,74.0289,105346.0
2022-10-28 13:30:00,81.12,81.13,81.11,81.12,60292.0,74.0289,74.0381,74.0198,74.0289,60292.0
2022-10-28 13:40:00,81.12,81.13,81.12,81.13,21880.0,74.0289,74.0381,74.0289,74.0381,21880.0
2022-10-28 13:50:00,81.13,81.13,81.12,81.13,63026.0,74.0381,74.0381,74.0289,74.0381,63026.0
2022-10-28 14:00:00,81.13,81.13,81.11,81.12,104783.0,74.0381,74.0381,74.0198,74.0289,104783.0
2022-10-28 14:10:00,81.12,81.13,81.11,81.12,88055.0,74.0289,74.0381,74.0198,74.0289,88055.0
2022-10-28 14:20:00,81.13,81.13,81.11,81.12,344040.0,74.0381,74.0381,74.0198,74.0289,344040.0
2022-10-28 14:30:00,81.11,81.12,81.1,81.11,33216.0,74.0198,74.0289,74.0107,74.0198,33216.0
2022-10-28 14:40:00,81.11,81.11,81.09,81.09,156088.0,74.0198,74.0198,74.0016,74.0016,156088.0
2022-10-28 14:50:00,81.09,81.1,81.09,81.09,105353.0,74.0016,74.0107,74.0016,74.0016,105353.0
2022-10-28 15:00:00,81.09,81.1,81.09,81.09,39876.0,74.0016,74.0107,74.0016,74.0016,39876.0
2022-10-28 15:10:00,81.09,81.11,81.09,81.11,311142.0,74.0016,74.0198,74.0016,74.0198,311142.0
2022-10-28 15:20:00,81.11,81.11,81.09,81.09,98325.0,74.0198,74.0198,74.0016,74.0016,98325.0
2022-10-28 15:30:00,81.09,81.11,81.09,81.1,58514.0,74.0016,74.0198,74.0016,74.0107,58514.0
2022-10-28 15:40:00,81.1,81.11,81.1,81.11,98132.0,74.0107,74.0198,74.0107,74.0198,98132.0
2022-10-28 15:50:00,81.11,81.12,81.1,81.11,439423.0,74.0198,74.0289,74.0107,74.0198,439423.0
2022-10-31 09:30:00,81.01,81.02,81.0,81.01,181531.0,73.9285,73.9377,73.9194,73.9285,181531.0
2022-10-31 09:40:00,81.0,81.01,81.0,81.0,61650.0,73.9194,73.9285,73.9194,73.9194,61650.0
2022-10-31 09:50:00,81.0,81.01,81.0,81.0,51105.0,73.9194,73.9285,73.9194,73.9194,51105.0
2022-10-31 10:00:00,81.01,81.01,81.0,81.01,122739.0,73.9285,73.9285,73.9194,73.9285,122739.0
2022-10-31 10:10:00,81.01,81.02,81.0,81.02,63324.0,73.9285,73.9377,73.9194,73.9377,63324.0
2022-10-31 10:20:00,81.02,81.02,81.01,81.02,98530.0,73.9377,73.9377,73.9285,73.9377,98530.0
2022-10-31 10:30:00,81.02,81.02,81.01,81.02,82114.0,73.9377,73.9377,73.9285,73.9377,82114.0
2022-10-31 10:40:00,81.01,81.02,81.01,81.02,387664.0,73.9285,73.9377,73.9285,73.9377,387664.0
2022-10-31 10:50:00,81.02,81.02,81.01,81.01,57764.0,73.9377,73.9377,73.9285,73.9285,57764.0
2022-10-31 11:00:00,81.01,81.02,81.01,81.01,153581.0,73.9285,73.9377,73.9285,73.9285,153581.0
2022-10-31 11:10:00,81.01,81.02,81.01,81.02,33227.0,73.9285,73.9377,73.9285,73.9377,33227.0
2022-10-31 11:20:00,81.02,81.02,81.01,81.01,239347.0,73.9377,73.9377,73.9285,73.9285,239347.0
2022-10-31 11:30:00,81.01,81.02,81.01,81.02,145016.0,73.9285,73.9377,73.9285,73.9377,145016.0
2022-10-31 11:40:00,81.01,81.02,81.01,81.02,37652.0,73.9285,73.9377,73.9285,73.9377,37652.0
2022-10-31 11:50:00,81.02,81.02,81.01,81.02,24112.0,73.9377,73.9377,73.9285,73.9377,24112.0
2022-10-31 12:00:00,81.02,81.02,81.01,81.02,20582.0,73.9377,73.9377,73.9285,73.9377,20582.0
2022-10-31 12:10:00,81.02,81.03,81.01,81.02,285425.0,73.9377,73.9468,73.9285,73.9377,285425.0
2022-10-31 12:20:00,81.01,81.02,81.01,81.02,73972.0,73.9285,73.9377,73.9285,73.9377,73972.0
2022-10-31 12:30:00,81.02,81.03,81.01,81.02,23090.0,73.9377,73.9468,73.9285,73.9377,23090.0
2022-10-31 12:40:00,81.02,81.03,81.02,81.03,61544.0,73.9377,73.9468,73.9377,73.9468,61544.0
2022-10-31 12:50:00,81.03,81.03,81.02,81.03,20343.0,73.9468,73.9468,73.9377,73.9468,20343.0
2022-10-31 13:00:00,81.03,81.03,81.02,81.02,886484.0,73.9468,73.9468,73.9377,73.9377,886484.0
2022-10-31 13:10:00,81.03,81.03,81.01,81.02,59331.0,73.9468,73.9468,73.9285,73.9377,59331.0
2022-10-31 13:20:00,81.02,81.02,81.01,81.02,75827.0,73.9377,73.9377,73.9285,73.9377,75827.0
2022-10-31 13:30:00,81.02,81.02,81.01,81.02,80425.0,73.9377,73.9377,73.9285,73.9377,80425.0
2022-10-31 13:40:00,81.02,81.03,81.01,81.03,147774.0,73.9377,73.9468,73.9285,73.9468,147774.0
2022-10-31 13:50:00,81.02,81.03,81.01,81.02,99242.0,73.9377,73.9468,73.9285,73.9377,99242.0
2022-10-31 14:00:00,81.02,81.02,81.01,81.02,74686.0,73.9377,73.9377,73.9285,73.9377,74686.0
2022-10-31 14:10:00,81.02,81.02,81.0,81.02,668220.0,73.9377,73.9377,73.9194,73.9377,668220.0
2022-10-31 14:20:00,81.02,81.02,81.01,81.01,128567.0,73.9377,73.9377,73.9285,73.9285,128567.0
2022-10-31 14:30:00,81.01,81.02,81.01,81.02,169450.0,73.9285,73.9377,73.9285,73.9377,169450.0
2022-10-31 14:40:00,81.01,81.02,81.0,81.0,123418.0,73.9285,73.9377,73.9194,73.9194,123418.0
2022-10-31 14:50:00,81.01,81.01,80.99,81.0,180257.0,73.9285,73.9285,73.9103,73.9194,180257.0
2022-10-31 15:00:00,81.0,81.0,80.98,80.99,221845.0,73.9194,73.9194,73.9012,73.9103,221845.0
2022-10-31 15:10:00,80.98,80.99,80.97,80.98,73588.0,73.9012,73.9103,73.892,73.9012,73588.0
2022-10-31 15:20:00,80.98,80.99,80.96,80.98,182712.0,73.9012,73.9103,73.8829,73.9012,182712.0
2022-10-31 15:30:00,80.98,80.99,80.98,80.98,294262.0,73.9012,73.9103,73.9012,73.9012,294262.0
2022-10-31 15:40:00,80.98,80.99,80.97,80.97,180642.0,73.9012,73.9103,73.892,73.892,180642.0
2022-10-31 15:50:00,80.97,81.01,80.96,81.01,632830.0,73.892,73.9285,73.8829,73.9285,632830.0
2022-11-01 09:30:00,80.98,80.99,80.97,80.98,138149.0,74.0299,74.039,74.0207,74.0299,138149.0
2022-11-01 09:40:00,80.98,80.98,80.95,80.96,71858.0,74.0299,74.0299,74.0025,74.0116,71858.0
2022-11-01 09:50:00,80.96,80.98,80.95,80.98,91818.0,74.0116,74.0299,74.0025,74.0299,91818.0
2022-11-01 10:00:00,80.97,80.98,80.87,80.87,430694.0,74.0207,74.0299,73.9293,73.9293,430694.0
2022-11-01 10:10:00,80.88,80.89,80.87,80.87,141581.0,73.9385,73.9476,73.9293,73.9293,141581.0
2022-11-01 10:20:00,80.88,80.88,80.85,80.86,160265.0,73.9385,73.9385,73.911,73.9202,160265.0
2022-11-01 10:30:00,80.85,80.89,80.85,80.88,122043.0,73.911,73.9476,73.911,73.9385,122043.0
2022-11-01 10:40:00,80.87,80.87,80.84,80.84,131542.0,73.9293,73.9293,73.9019,73.9019,131542.0
2022-11-01 10:50:00,80.84,80.85,80.83,80.83,522033.0,73.9019,73.911,73.8928,73.8928,522033.0
2022-11-01 11:00:00,80.84,80.84,80.81,80.82,332115.0,73.9019,73.9019,73.8745,73.8836,332115.0
2022-11-01 11:10:00,80.82,80.85,80.81,80.84,96726.0,73.8836,73.911,73.8745,73.9019,96726.0
2022-11-01 11:20:00,80.85,80.85,80.82,80.84,118618.0,73.911,73.911,73.8836,73.9019,118618.0
2022-11-01 11:30:00,80.83,80.85,80.82,80.83,117767.0,73.8928,73.911,73.8836,73.8928,117767.0
2022-11-01 11:40:00,80.82,80.82,80.8,80.81,99957.0,73.8836,73.8836,73.8653,73.8745,99957.0
2022-11-01 11:50:00,80.81,80.82,80.79,80.82,73332.0,73.8745,73.8836,73.8562,73.8836,73332.0
2022-11-01 12:00:00,80.82,80.84,80.8,80.83,118240.0,73.8836,73.9019,73.8653,73.8928,118240.0
2022-11-01 12:10:00,80.83,80.83,80.81,80.81,119870.0,73.8928,73.8928,73.8745,73.8745,119870.0
2022-11-01 12:20:00,80.81,80.82,80.8,80.81,60515.0,73.8745,73.8836,73.8653,73.8745,60515.0
2022-11-01 12:30:00,80.81,80.82,80.81,80.82,47854.0,73.8745,73.8836,73.8745,73.8836,47854.0
2022-11-01 12:40:00,80.81,80.83,80.81,80.83,81929.0,73.8745,73.8928,73.8745,73.8928,81929.0
2022-11-01 12:50:00,80.83,80.83,80.81,80.83,42308.0,73.8928,73.8928,73.8745,73.8928,42308.0
2022-11-01 13:00:00,80.82,80.83,80.81,80.82,129468.0,73.8836,73.8928,73.8745,73.8836,129468.0
2022-11-01 13:10:00,80.81,80.82,80.81,80.81,91923.0,73.8745,73.8836,73.8745,73.8745,91923.0
2022-11-01 13:20:00,80.82,80.82,80.81,80.81,106490.0,73.8836,73.8836,73.8745,73.8745,106490.0
2022-11-01 13:30:00,80.81,80.82,80.81,80.81,32378.0,73.8745,73.8836,73.8745,73.8745,32378.0
2022-11-01 13:40:00,80.81,80.82,80.81,80.81,37487.0,73.8745,73.8836,73.8745,73.8745,37487.0
2022-11-01 13:50:00,80.81,80.82,80.8,80.81,80701.0,73.8745,73.8836,73.8653,73.8745,80701.0
2022-11-01 14:00:00,80.82,80.82,80.8,80.81,76198.0,73.8836,73.8836,73.8653,73.8745,76198.0
2022-11-01 14:10:00,80.81,80.81,80.8,80.81,28705.0,73.8745,73.8745,73.8653,73.8745,28705.0
2022-11-01 14:20:00,80.81,80.81,80.8,80.8,119782.0,73.8745,73.8745,73.8653,73.8653,119782.0
2022-11-01 14:30:00,80.81,80.81,80.8,80.8,52210.0,73.8745,73.8745,73.8653,73.8653,52210.0
2022-11-01 14:40:00,80.8,80.81,80.79,80.8,126583.0,73.8653,73.8745,73.8562,73.8653,126583.0
2022-11-01 14:50:00,80.8,80.81,80.79,80.81,93805.0,73.8653,73.8745,73.8562,73.8745,93805.0
2022-11-01 15:00:00,80.81,80.81,80.8,80.81,135411.0,73.8745,73.8745,73.8653,73.8745,135411.0
2022-11-01 15:10:00,80.81,80.81,80.79,80.8,159397.0,73.8745,73.8745,73.8562,73.8653,159397.0
2022-11-01 15:20:00,80.79,80.8,80.79,80.8,61555.0,73.8562,73.8653,73.8562,73.8653,61555.0
2022-11-01 15:30:00,80.8,80.8,80.79,80.8,74957.0,73.8653,73.8653,73.8562,73.8653,74957.0
2022-11-01 15:40:00,80.79,80.8,80.79,80.8,74046.0,73.8562,73.8653,73.8562,73.8653,74046.0
2022-11-01 15:50:00,80.79,80.8,80.79,80.8,169370.0,73.8562,73.8653,73.8562,73.8653,169370.0
2022-11-02 09:30:00,80.83,80.83,80.8,80.8,178521.0,73.8928,73.8928,73.8653,73.8653,178521.0
2022-11-02 09:40:00,80.8,80.81,80.8,80.81,32413.0,73.8653,73.8745,73.8653,73.8745,32413.0
2022-11-02 09:50:00,80.81,80.81,80.8,80.8,39141.0,73.8745,73.8745,73.8653,73.8653,39141.0
2022-11-02 10:00:00,80.81,80.81,80.8,80.81,75011.0,73.8745,73.8745,73.8653,73.8745,75011.0
2022-11-02 10:10:00,80.81,80.82,80.8,80.82,83358.0,73.8745,73.8836,73.8653,73.8836,83358.0
2022-11-02 10:20:00,80.82,80.83,80.81,80.83,134658.0,73.8836,73.8928,73.8745,73.8928,134658.0
2022-11-02 10:30:00,80.83,80.83,80.82,80.83,200787.0,73.8928,73.8928,73.8836,73.8928,200787.0
2022-11-02 10:40:00,80.83,80.83,80.81,80.83,93507.0,73.8928,73.8928,73.8745,73.8928,93507.0
2022-11-02 10:50:00,80.83,80.83,80.82,80.83,62676.0,73.8928,73.8928,73.8836,73.8928,62676.0
2022-11-02 11:00:00,80.83,80.83,80.81,80.82,109161.0,73.8928,73.8928,73.8745,73.8836,109161.0
2022-11-02 11:10:00,80.81,80.82,80.81,80.81,58864.0,73.8745,73.8836,73.8745,73.8745,58864.0
2022-11-02 11:20:00,80.82,80.83,80.81,80.83,83966.0,73.8836,73.8928,73.8745,73.8928,83966.0
2022-11-02 11:30:00,80.83,80.83,80.81,80.81,28063.0,73.8928,73.8928,73.8745,73.8745,28063.0
2022-11-02 11:40:00,80.81,80.82,80.81,80.81,44723.0,73.8745,73.8836,73.8745,73.8745,44723.0
2022-11-02 11:50:00,80.81,80.82,80.8,80.81,123545.0,73.8745,73.8836,73.8653,73.8745,123545.0
2022-11-02 12:00:00,80.81,80.82,80.8,80.82,85274.0,73.8745,73.8836,73.8653,73.8836,85274.0
2022-11-02 12:10:00,80.81,80.82,80.81,80.81,45532.0,73.8745,73.8836,73.8745,73.8745,45532.0
2022-11-02 12:20:00,80.81,80.82,80.8,80.81,59741.0,73.8745,73.8836,73.8653,73.8745,59741.0
2022-11-02 12:30:00,80.81,80.82,80.8,80.81,101889.0,73.8745,73.8836,73.8653,73.8745,101889.0
2022-11-02 12:40:00,80.81,80.81,80.8,80.81,78084.0,73.8745,73.8745,73.8653,73.8745,78084.0
2022-11-02 12:50:00,80.81,80.81,80.8,80.81,33393.0,73.8745,73.8745,73.8653,73.8745,33393.0
2022-11-02 13:00:00,80.81,80.81,80.8,80.8,23656.0,73.8745,73.8745,73.8653,73.8653,23656.0
2022-11-02 13:10:00,80.81,80.81,80.79,80.8,46269.0,73.8745,73.8745,73.8562,73.8653,46269.0
2022-11-02 13:20:00,80.79,80.8,80.79,80.8,50451.0,73.8562,73.8653,73.8562,73.8653,50451.0
2022-11-02 13:30:00,80.8,80.81,80.79,80.8,60323.0,73.8653,73.8745,73.8562,73.8653,60323.0
2022-11-02 13:40:00,80.81,80.81,80.8,80.81,87633.0,73.8745,73.8745,73.8653,73.8745,87633.0
2022-11-02 13:50:00,80.81,80.83,80.81,80.83,116565.0,73.8745,73.8928,73.8745,73.8928,116565.0
2022-11-02 14:00:00,80.83,80.96,80.74,80.94,704899.0,73.8928,74.0116,73.8105,73.9933,704899.0
2022-11-02 14:10:00,80.94,80.95,80.91,80.95,107677.0,73.9933,74.0025,73.9659,74.0025,107677.0
2022-11-02 14:20:00,80.94,80.95,80.91,80.93,216216.0,73.9933,74.0025,73.9659,73.9842,216216.0
2022-11-02 14:30:00,80.93,80.95,80.86,80.91,651412.0,73.9842,74.0025,73.9202,73.9659,651412.0
2022-11-02 14:40:00,80.9,80.91,80.82,80.84,191780.0,73.9567,73.9659,73.8836,73.9019,191780.0
2022-11-02 14:50:00,80.85,80.86,80.78,80.79,131774.0,73.911,73.9202,73.847,73.8562,131774.0
2022-11-02 15:00:00,80.78,80.82,80.78,80.81,158472.0,73.847,73.8836,73.847,73.8745,158472.0
2022-11-02 15:10:00,80.81,80.81,80.76,80.77,110144.0,73.8745,73.8745,73.8288,73.8379,110144.0
2022-11-02 15:20:00,80.77,80.77,80.69,80.72,225533.0,73.8379,73.8379,73.7648,73.7922,225533.0
2022-11-02 15:30:00,80.72,80.73,80.71,80.73,103722.0,73.7922,73.8013,73.7831,73.8013,103722.0
2022-11-02 15:40:00,80.73,80.76,80.72,80.75,147564.0,73.8013,73.8288,73.7922,73.8196,147564.0
2022-11-02 15:50:00,80.75,80.75,80.72,80.75,204788.0,73.8196,73.8196,73.7922,73.8196,204788.0
2022-11-03 09:30:00,80.56,80.59,80.56,80.58,247694.0,73.6459,73.6734,73.6459,73.6642,247694.0
2022-11-03 09:40:00,80.58,80.59,80.56,80.57,134112.0,73.6642,73.6734,73.6459,73.6551,134112.0
2022-11-03 09:50:00,80.58,80.59,80.57,80.57,137213.0,73.6642,73.6734,73.6551,73.6551,137213.0
2022-11-03 10:00:00,80.58,80.62,80.57,80.6,277886.0,73.6642,73.7008,73.6551,73.6825,277886.0
2022-11-03 10:10:00,80.59,80.61,80.59,80.61,89101.0,73.6734,73.6916,73.6734,73.6916,89101.0
2022-11-03 10:20:00,80.61,80.61,80.59,80.6,45578.0,73.6916,73.6916,73.6734,73.6825,45578.0
2022-11-03 10:30:00,80.61,80.62,80.59,80.62,75736.0,73.6916,73.7008,73.6734,73.7008,75736.0
2022-11-03 10:40:00,80.61,80.63,80.61,80.62,92978.0,73.6916,73.7099,73.6916,73.7008,92978.0
2022-11-03 10:50:00,80.62,80.64,80.62,80.64,125687.0,73.7008,73.7191,73.7008,73.7191,125687.0
2022-11-03 11:00:00,80.64,80.64,80.62,80.64,62802.0,73.7191,73.7191,73.7008,73.7191,62802.0
2022-11-03 11:10:00,80.63,80.64,80.61,80.62,29076.0,73.7099,73.7191,73.6916,73.7008,29076.0
2022-11-03 11:20:00,80.62,80.63,80.61,80.62,167444.0,73.7008,73.7099,73.6916,73.7008,167444.0
2022-11-03 11:30:00,80.61,80.62,80.6,80.61,32793.0,73.6916,73.7008,73.6825,73.6916,32793.0
2022-11-03 11:40:00,80.61,80.61,80.59,80.59,39236.0,73.6916,73.6916,73.6734,73.6734,39236.0
2022-11-03 11:50:00,80.6,80.6,80.57,80.58,42236.0,73.6825,73.6825,73.6551,73.6642,42236.0
2022-11-03 12:00:00,80.58,80.6,80.58,80.59,74000.0,73.6642,73.6825,73.6642,73.6734,74000.0
2022-11-03 12:10:00,80.59,80.6,80.59,80.6,63451.0,73.6734,73.6825,73.6734,73.6825,63451.0
2022-11-03 12:20:00,80.6,80.6,80.59,80.6,37898.0,73.6825,73.6825,73.6734,73.6825,37898.0
2022-11-03 12:30:00,80.59,80.6,80.58,80.59,323334.0,73.6734,73.6825,73.6642,73.6734,323334.0
2022-11-03 12:40:00,80.59,80.6,80.59,80.59,42578.0,73.6734,73.6825,73.6734,73.6734,42578.0
2022-11-03 12:50:00,80.59,80.6,80.59,80.6,204745.0,73.6734,73.6825,73.6734,73.6825,204745.0
2022-11-03 13:00:00,80.6,80.61,80.59,80.61,37745.0,73.6825,73.6916,73.6734,73.6916,37745.0
2022-11-03 13:10:00,80.61,80.61,80.6,80.6,42655.0,73.6916,73.6916,73.6825,73.6825,42655.0
2022-11-03 13:20:00,80.61,80.61,80.59,80.59,65339.0,73.6916,73.6916,73.6734,73.6734,65339.0
2022-11-03 13:30:00,80.6,80.61,80.59,80.61,51944.0,73.6825,73.6916,73.6734,73.6916,51944.0
2022-11-03 13:40:00,80.61,80.61,80.6,80.61,61257.0,73.6916,73.6916,73.6825,73.6916,61257.0
2022-11-03 13:50:00,80.61,80.61,80.6,80.61,130123.0,73.6916,73.6916,73.6825,73.6916,130123.0
2022-11-03 14:00:00,80.61,80.62,80.61,80.62,147865.0,73.6916,73.7008,73.6916,73.7008,147865.0
2022-11-03 14:10:00,80.62,80.62,80.6,80.61,68013.0,73.7008,73.7008,73.6825,73.6916,68013.0
2022-11-03 14:20:00,80.61,80.61,80.6,80.6,60727.0,73.6916,73.6916,73.6825,73.6825,60727.0
2022-11-03 14:30:00,80.61,80.62,80.6,80.6,206182.0,73.6916,73.7008,73.6825,73.6825,206182.0
2022-11-03 14:40:00,80.61,80.62,80.6,80.62,54548.0,73.6916,73.7008,73.6825,73.7008,54548.0
2022-11-03 14:50:00,80.62,80.62,80.61,80.62,86359.0,73.7008,73.7008,73.6916,73.7008,86359.0
2022-11-03 15:00:00,80.61,80.62,80.61,80.62,74844.0,73.6916,73.7008,73.6916,73.7008,74844.0
2022-11-03 15:10:00,80.62,80.62,80.6,80.61,102755.0,73.7008,73.7008,73.6825,73.6916,102755.0
2022-11-03 15:20:00,80.61,80.61,80.6,80.61,162815.0,73.6916,73.6916,73.6825,73.6916,162815.0
2022-11-03 15:30:00,80.61,80.61,80.6,80.61,123776.0,73.6916,73.6916,73.6825,73.6916,123776.0
2022-11-03 15:40:00,80.61,80.61,80.6,80.6,226837.0,73.6916,73.6916,73.6825,73.6825,226837.0
2022-11-03 15:50:00,80.61,80.61,80.59,80.6,291598.0,73.6916,73.6916,73.6734,73.6825,291598.0
2022-11-04 09:30:00,80.63,80.63,80.58,80.59,183957.0,73.7099,73.7099,73.6642,73.6734,183957.0
2022-11-04 09:40:00,80.58,80.6,80.58,80.58,144820.0,73.6642,73.6825,73.6642,73.6642,144820.0
2022-11-04 09:50:00,80.58,80.61,80.57,80.6,159110.0,73.6642,73.6916,73.6551,73.6825,159110.0
2022-11-04 10:00:00,80.6,80.63,80.6,80.62,114615.0,73.6825,73.7099,73.6825,73.7008,114615.0
2022-11-04 10:10:00,80.62,80.66,80.61,80.65,119394.0,73.7008,73.7373,73.6916,73.7282,119394.0
2022-11-04 10:20:00,80.65,80.7,80.64,80.69,119952.0,73.7282,73.7739,73.7191,73.7648,119952.0
2022-11-04 10:30:00,80.7,80.71,80.68,80.69,270867.0,73.7739,73.7831,73.7556,73.7648,270867.0
2022-11-04 10:40:00,80.69,80.7,80.67,80.68,64368.0,73.7648,73.7739,73.7465,73.7556,64368.0
2022-11-04 10:50:00,80.68,80.69,80.66,80.68,110837.0,73.7556,73.7648,73.7373,73.7556,110837.0
2022-11-04 11:00:00,80.68,80.69,80.66,80.67,133734.0,73.7556,73.7648,73.7373,73.7465,133734.0
2022-11-04 11:10:00,80.66,80.67,80.66,80.66,103141.0,73.7373,73.7465,73.7373,73.7373,103141.0
2022-11-04 11:20:00,80.66,80.67,80.64,80.64,46937.0,73.7373,73.7465,73.7191,73.7191,46937.0
2022-11-04 11:30:00,80.65,80.65,80.64,80.64,34662.0,73.7282,73.7282,73.7191,73.7191,34662.0
2022-11-04 11:40:00,80.64,80.65,80.63,80.65,183177.0,73.7191,73.7282,73.7099,73.7282,183177.0
2022-11-04 11:50:00,80.65,80.65,80.61,80.62,96592.0,73.7282,73.7282,73.6916,73.7008,96592.0
2022-11-04 12:00:00,80.62,80.62,80.61,80.61,37614.0,73.7008,73.7008,73.6916,73.6916,37614.0
2022-11-04 12:10:00,80.62,80.64,80.61,80.63,55738.0,73.7008,73.7191,73.6916,73.7099,55738.0
2022-11-04 12:20:00,80.63,80.66,80.63,80.66,72273.0,73.7099,73.7373,73.7099,73.7373,72273.0
2022-11-04 12:30:00,80.66,80.66,80.65,80.66,55064.0,73.7373,73.7373,73.7282,73.7373,55064.0
2022-11-04 12:40:00,80.66,80.66,80.65,80.66,24440.0,73.7373,73.7373,73.7282,73.7373,24440.0
2022-11-04 12:50:00,80.66,80.68,80.65,80.67,61442.0,73.7373,73.7556,73.7282,73.7465,61442.0
2022-11-04 13:00:00,80.67,80.68,80.66,80.67,34653.0,73.7465,73.7556,73.7373,73.7465,34653.0
2022-11-04 13:10:00,80.67,80.68,80.66,80.66,52673.0,73.7465,73.7556,73.7373,73.7373,52673.0
2022-11-04 13:20:00,80.67,80.68,80.66,80.67,32992.0,73.7465,73.7556,73.7373,73.7465,32992.0
2022-11-04 13:30:00,80.68,80.68,80.67,80.67,29255.0,73.7556,73.7556,73.7465,73.7465,29255.0
2022-11-04 13:40:00,80.67,80.68,80.66,80.67,175807.0,73.7465,73.7556,73.7373,73.7465,175807.0
2022-11-04 13:50:00,80.67,80.68,80.67,80.67,127162.0,73.7465,73.7556,73.7465,73.7465,127162.0
2022-11-04 14:00:00,80.67,80.68,80.66,80.67,93384.0,73.7465,73.7556,73.7373,73.7465,93384.0
2022-11-04 14:10:00,80.67,80.67,80.66,80.67,64398.0,73.7465,73.7465,73.7373,73.7465,64398.0
2022-11-04 14:20:00,80.67,80.68,80.66,80.67,122138.0,73.7465,73.7556,73.7373,73.7465,122138.0
2022-11-04 14:30:00,80.68,80.69,80.67,80.69,35639.0,73.7556,73.7648,73.7465,73.7648,35639.0
2022-11-04 14:40:00,80.68,80.69,80.68,80.69,147900.0,73.7556,73.7648,73.7556,73.7648,147900.0
2022-11-04 14:50:00,80.69,80.7,80.68,80.7,137321.0,73.7648,73.7739,73.7556,73.7739,137321.0
2022-11-04 15:00:00,80.7,80.7,80.69,80.7,53459.0,73.7739,73.7739,73.7648,73.7739,53459.0
2022-11-04 15:10:00,80.7,80.7,80.69,80.7,64619.0,73.7739,73.7739,73.7648,73.7739,64619.0
2022-11-04 15:20:00,80.7,80.7,80.68,80.68,98993.0,73.7739,73.7739,73.7556,73.7556,98993.0
2022-11-04 15:30:00,80.69,80.7,80.68,80.7,64766.0,73.7648,73.7739,73.7556,73.7739,64766.0
2022-11-04 15:40:00,80.7,80.7,80.69,80.7,95751.0,73.7739,73.7739,73.7648,73.7739,95751.0
2022-11-04 15:50:00,80.69,80.7,80.67,80.67,205794.0,73.7648,73.7739,73.7465,73.7465,205794.0
2022-11-07 09:30:00,80.64,80.64,80.62,80.63,163223.0,73.7191,73.7191,73.7008,73.7099,163223.0
2022-11-07 09:40:00,80.63,80.64,80.62,80.63,101126.0,73.7099,73.7191,73.7008,73.7099,101126.0
2022-11-07 09:50:00,80.63,80.64,80.61,80.62,45770.0,73.7099,73.7191,73.6916,73.7008,45770.0
2022-11-07 10:00:00,80.62,80.63,80.61,80.63,88587.0,73.7008,73.7099,73.6916,73.7099,88587.0
2022-11-07 10:10:00,80.62,80.63,80.61,80.62,132030.0,73.7008,73.7099,73.6916,73.7008,132030.0
2022-11-07 10:20:00,80.62,80.62,80.61,80.62,32561.0,73.7008,73.7008,73.6916,73.7008,32561.0
2022-11-07 10:30:00,80.62,80.62,80.61,80.62,64628.0,73.7008,73.7008,73.6916,73.7008,64628.0
2022-11-07 10:40:00,80.61,80.62,80.61,80.61,124950.0,73.6916,73.7008,73.6916,73.6916,124950.0
2022-11-07 10:50:00,80.62,80.63,80.61,80.62,50052.0,73.7008,73.7099,73.6916,73.7008,50052.0
2022-11-07 11:00:00,80.62,80.62,80.61,80.62,50256.0,73.7008,73.7008,73.6916,73.7008,50256.0
2022-11-07 11:10:00,80.62,80.63,80.61,80.63,40194.0,73.7008,73.7099,73.6916,73.7099,40194.0
2022-11-07 11:20:00,80.63,80.64,80.62,80.63,94722.0,73.7099,73.7191,73.7008,73.7099,94722.0
2022-11-07 11:30:00,80.63,80.63,80.61,80.61,65754.0,73.7099,73.7099,73.6916,73.6916,65754.0
2022-11-07 11:40:00,80.61,80.62,80.6,80.61,104784.0,73.6916,73.7008,73.6825,73.6916,104784.0
2022-11-07 11:50:00,80.61,80.61,80.6,80.61,71703.0,73.6916,73.6916,73.6825,73.6916,71703.0
2022-11-07 12:00:00,80.6,80.62,80.6,80.61,158298.0,73.6825,73.7008,73.6825,73.6916,158298.0
2022-11-07 12:10:00,80.61,80.61,80.6,80.61,26991.0,73.6916,73.6916,73.6825,73.6916,26991.0
2022-11-07 12:20:00,80.61,80.61,80.6,80.61,32582.0,73.6916,73.6916,73.6825,73.6916,32582.0
2022-11-07 12:30:00,80.6,80.62,80.6,80.62,61033.0,73.6825,73.7008,73.6825,73.7008,61033.0
2022-11-07 12:40:00,80.62,80.62,80.61,80.62,26102.0,73.7008,73.7008,73.6916,73.7008,26102.0
2022-11-07 12:50:00,80.62,80.62,80.61,80.61,23284.0,73.7008,73.7008,73.6916,73.6916,23284.0
2022-11-07 13:00:00,80.61,80.62,80.61,80.61,24698.0,73.6916,73.7008,73.6916,73.6916,24698.0
2022-11-07 13:10:00,80.62,80.62,80.61,80.62,76861.0,73.7008,73.7008,73.6916,73.7008,76861.0
2022-11-07 13:20:00,80.62,80.62,80.61,80.62,34882.0,73.7008,73.7008,73.6916,73.7008,34882.0
2022-11-07 13:30:00,80.62,80.62,80.61,80.62,24984.0,73.7008,73.7008,73.6916,73.7008,24984.0
2022-11-07 13:40:00,80.62,80.62,80.61,80.62,73281.0,73.7008,73.7008,73.6916,73.7008,73281.0
2022-11-07 13:50:00,80.62,80.63,80.61,80.63,119903.0,73.7008,73.7099,73.6916,73.7099,119903.0
2022-11-07 14:00:00,80.63,80.63,80.62,80.63,197414.0,73.7099,73.7099,73.7008,73.7099,197414.0
2022-11-07 14:10:00,80.62,80.63,80.62,80.62,57369.0,73.7008,73.7099,73.7008,73.7008,57369.0
2022-11-07 14:20:00,80.62,80.63,80.61,80.62,89552.0,73.7008,73.7099,73.6916,73.7008,89552.0
2022-11-07 14:30:00,80.62,80.62,80.61,80.62,42364.0,73.7008,73.7008,73.6916,73.7008,42364.0
2022-11-07 14:40:00,80.62,80.62,80.61,80.61,89896.0,73.7008,73.7008,73.6916,73.6916,89896.0
2022-11-07 14:50:00,80.61,80.62,80.6,80.61,208185.0,73.6916,73.7008,73.6825,73.6916,208185.0
2022-11-07 15:00:00,80.61,80.61,80.6,80.61,56496.0,73.6916,73.6916,73.6825,73.6916,56496.0
2022-11-07 15:10:00,80.61,80.61,80.6,80.61,146210.0,73.6916,73.6916,73.6825,73.6916,146210.0
2022-11-07 15:20:00,80.61,80.61,80.6,80.61,46798.0,73.6916,73.6916,73.6825,73.6916,46798.0
2022-11-07 15:30:00,80.61,80.62,80.6,80.61,79873.0,73.6916,73.7008,73.6825,73.6916,79873.0
2022-11-07 15:40:00,80.61,80.62,80.61,80.62,79980.0,73.6916,73.7008,73.6916,73.7008,79980.0
2022-11-07 15:50:00,80.62,80.62,80.6,80.61,225651.0,73.7008,73.7008,73.6825,73.6916,225651.0
2022-11-08 09:30:00,80.65,80.66,80.64,80.66,215179.0,73.7282,73.7373,73.7191,73.7373,215179.0
2022-11-08 09:40:00,80.66,80.67,80.65,80.67,80296.0,73.7373,73.7465,73.7282,73.7465,80296.0
2022-11-08 09:50:00,80.67,80.69,80.67,80.68,378151.0,73.7465,73.7648,73.7465,73.7556,378151.0
2022-11-08 10:00:00,80.67,80.69,80.67,80.69,69091.0,73.7465,73.7648,73.7465,73.7648,69091.0
2022-11-08 10:10:00,80.69,80.7,80.68,80.7,75866.0,73.7648,73.7739,73.7556,73.7739,75866.0
2022-11-08 10:20:00,80.7,80.7,80.68,80.69,114189.0,73.7739,73.7739,73.7556,73.7648,114189.0
2022-11-08 10:30:00,80.68,80.71,80.68,80.7,142554.0,73.7556,73.7831,73.7556,73.7739,142554.0
2022-11-08 10:40:00,80.7,80.71,80.69,80.71,150713.0,73.7739,73.7831,73.7648,73.7831,150713.0
2022-11-08 10:50:00,80.7,80.71,80.7,80.71,50738.0,73.7739,73.7831,73.7739,73.7831,50738.0
2022-11-08 11:00:00,80.7,80.71,80.69,80.7,1724148.0,73.7739,73.7831,73.7648,73.7739,1724148.0
2022-11-08 11:10:00,80.7,80.7,80.69,80.7,85322.0,73.7739,73.7739,73.7648,73.7739,85322.0
2022-11-08 11:20:00,80.7,80.7,80.69,80.7,86322.0,73.7739,73.7739,73.7648,73.7739,86322.0
2022-11-08 11:30:00,80.7,80.7,80.69,80.69,231932.0,73.7739,73.7739,73.7648,73.7648,231932.0
2022-11-08 11:40:00,80.69,80.7,80.68,80.69,76492.0,73.7648,73.7739,73.7556,73.7648,76492.0
2022-11-08 11:50:00,80.69,80.69,80.68,80.69,103316.0,73.7648,73.7648,73.7556,73.7648,103316.0
2022-11-08 12:00:00,80.69,80.69,80.67,80.67,64105.0,73.7648,73.7648,73.7465,73.7465,64105.0
2022-11-08 12:10:00,80.68,80.68,80.65,80.67,234544.0,73.7556,73.7556,73.7282,73.7465,234544.0
2022-11-08 12:20:00,80.67,80.67,80.66,80.66,59219.0,73.7465,73.7465,73.7373,73.7373,59219.0
2022-11-08 12:30:00,80.66,80.67,80.66,80.66,59325.0,73.7373,73.7465,73.7373,73.7373,59325.0
2022-11-08 12:40:00,80.66,80.66,80.65,80.66,65644.0,73.7373,73.7373,73.7282,73.7373,65644.0
2022-11-08 12:50:00,80.66,80.66,80.65,80.66,32658.0,73.7373,73.7373,73.7282,73.7373,32658.0
2022-11-08 13:00:00,80.66,80.68,80.65,80.67,132387.0,73.7373,73.7556,73.7282,73.7465,132387.0
2022-11-08 13:10:00,80.68,80.69,80.67,80.69,131952.0,73.7556,73.7648,73.7465,73.7648,131952.0
2022-11-08 13:20:00,80.68,80.69,80.67,80.68,91148.0,73.7556,73.7648,73.7465,73.7556,91148.0
2022-11-08 13:30:00,80.67,80.68,80.67,80.67,59676.0,73.7465,73.7556,73.7465,73.7465,59676.0
2022-11-08 13:40:00,80.68,80.69,80.67,80.69,81125.0,73.7556,73.7648,73.7465,73.7648,81125.0
2022-11-08 13:50:00,80.69,80.69,80.67,80.68,590626.0,73.7648,73.7648,73.7465,73.7556,590626.0
2022-11-08 14:00:00,80.68,80.68,80.67,80.68,108123.0,73.7556,73.7556,73.7465,73.7556,108123.0
2022-11-08 14:10:00,80.68,80.69,80.68,80.69,68460.0,73.7556,73.7648,73.7556,73.7648,68460.0
2022-11-08 14:20:00,80.69,80.69,80.68,80.69,182595.0,73.7648,73.7648,73.7556,73.7648,182595.0
2022-11-08 14:30:00,80.69,80.7,80.68,80.69,169544.0,73.7648,73.7739,73.7556,73.7648,169544.0
2022-11-08 14:40:00,80.7,80.7,80.69,80.7,130598.0,73.7739,73.7739,73.7648,73.7739,130598.0
2022-11-08 14:50:00,80.7,80.71,80.69,80.7,73081.0,73.7739,73.7831,73.7648,73.7739,73081.0
2022-11-08 15:00:00,80.7,80.71,80.69,80.7,88434.0,73.7739,73.7831,73.7648,73.7739,88434.0
2022-11-08 15:10:00,80.7,80.71,80.7,80.7,133014.0,73.7739,73.7831,73.7739,73.7739,133014.0
2022-11-08 15:20:00,80.7,80.71,80.7,80.7,77965.0,73.7739,73.7831,73.7739,73.7739,77965.0
2022-11-08 15:30:00,80.7,80.71,80.69,80.7,115258.0,73.7739,73.7831,73.7648,73.7739,115258.0
2022-11-08 15:40:00,80.7,80.7,80.69,80.7,103126.0,73.7739,73.7739,73.7648,73.7739,103126.0
2022-11-08 15:50:00,80.69,80.71,80.69,80.7,255540.0,73.7648,73.7831,73.7648,73.7739,255540.0
2022-11-09 09:30:00,80.72,80.72,80.7,80.7,117131.0,73.7922,73.7922,73.7739,73.7739,117131.0
2022-11-09 09:40:00,80.7,80.71,80.7,80.71,48238.0,73.7739,73.7831,73.7739,73.7831,48238.0
2022-11-09 09:50:00,80.71,80.72,80.7,80.72,102131.0,73.7831,73.7922,73.7739,73.7922,102131.0
2022-11-09 10:00:00,80.72,80.74,80.71,80.73,87402.0,73.7922,73.8105,73.7831,73.8013,87402.0
2022-11-09 10:10:00,80.73,80.75,80.73,80.75,215101.0,73.8013,73.8196,73.8013,73.8196,215101.0
2022-11-09 10:20:00,80.75,80.76,80.74,80.76,291221.0,73.8196,73.8288,73.8105,73.8288,291221.0
2022-11-09 10:30:00,80.76,80.76,80.74,80.75,51267.0,73.8288,73.8288,73.8105,73.8196,51267.0
2022-11-09 10:40:00,80.75,80.76,80.74,80.76,93175.0,73.8196,73.8288,73.8105,73.8288,93175.0
2022-11-09 10:50:00,80.75,80.78,80.75,80.78,40407.0,73.8196,73.847,73.8196,73.847,40407.0
2022-11-09 11:00:00,80.78,80.79,80.76,80.77,105265.0,73.847,73.8562,73.8288,73.8379,105265.0
2022-11-09 11:10:00,80.78,80.79,80.77,80.78,130239.0,73.847,73.8562,73.8379,73.847,130239.0
2022-11-09 11:20:00,80.78,80.79,80.77,80.79,70007.0,73.847,73.8562,73.8379,73.8562,70007.0
2022-11-09 11:30:00,80.79,80.79,80.77,80.78,65270.0,73.8562,73.8562,73.8379,73.847,65270.0
2022-11-09 11:40:00,80.78,80.78,80.77,80.78,24504.0,73.847,73.847,73.8379,73.847,24504.0
2022-11-09 11:50:00,80.78,80.79,80.77,80.78,96248.0,73.847,73.8562,73.8379,73.847,96248.0
2022-11-09 12:00:00,80.79,80.79,80.77,80.78,18752.0,73.8562,73.8562,73.8379,73.847,18752.0
2022-11-09 12:10:00,80.78,80.78,80.77,80.77,45474.0,73.847,73.847,73.8379,73.8379,45474.0
2022-11-09 12:20:00,80.78,80.78,80.77,80.77,15351.0,73.847,73.847,73.8379,73.8379,15351.0
2022-11-09 12:30:00,80.78,80.78,80.77,80.77,39598.0,73.847,73.847,73.8379,73.8379,39598.0
2022-11-09 12:40:00,80.77,80.78,80.77,80.78,12914.0,73.8379,73.847,73.8379,73.847,12914.0
2022-11-09 12:50:00,80.78,80.78,80.77,80.78,157702.0,73.847,73.847,73.8379,73.847,157702.0
2022-11-09 13:00:00,80.78,80.8,80.76,80.77,328710.0,73.847,73.8653,73.8288,73.8379,328710.0
2022-11-09 13:10:00,80.77,80.78,80.76,80.77,22854.0,73.8379,73.847,73.8288,73.8379,22854.0
2022-11-09 13:20:00,80.77,80.77,80.76,80.77,77808.0,73.8379,73.8379,73.8288,73.8379,77808.0
2022-11-09 13:30:00,80.77,80.77,80.76,80.77,70070.0,73.8379,73.8379,73.8288,73.8379,70070.0
2022-11-09 13:40:00,80.77,80.78,80.76,80.77,66548.0,73.8379,73.847,73.8288,73.8379,66548.0
2022-11-09 13:50:00,80.78,80.78,80.77,80.77,77315.0,73.847,73.847,73.8379,73.8379,77315.0
2022-11-09 14:00:00,80.77,80.78,80.77,80.78,179172.0,73.8379,73.847,73.8379,73.847,179172.0
2022-11-09 14:10:00,80.78,80.78,80.77,80.77,51052.0,73.847,73.847,73.8379,73.8379,51052.0
2022-11-09 14:20:00,80.78,80.78,80.77,80.78,39618.0,73.847,73.847,73.8379,73.847,39618.0
2022-11-09 14:30:00,80.78,80.78,80.76,80.77,285422.0,73.847,73.847,73.8288,73.8379,285422.0
2022-11-09 14:40:00,80.77,80.78,80.76,80.78,406812.0,73.8379,73.847,73.8288,73.847,406812.0
2022-11-09 14:50:00,80.78,80.8,80.77,80.79,57347.0,73.847,73.8653,73.8379,73.8562,57347.0
2022-11-09 15:00:00,80.8,80.8,80.79,80.8,43344.0,73.8653,73.8653,73.8562,73.8653,43344.0
2022-11-09 15:10:00,80.79,80.8,80.79,80.79,46123.0,73.8562,73.8653,73.8562,73.8562,46123.0
2022-11-09 15:20:00,80.8,80.82,80.79,80.81,62455.0,73.8653,73.8836,73.8562,73.8745,62455.0
2022-11-09 15:30:00,80.81,80.82,80.81,80.81,125770.0,73.8745,73.8836,73.8745,73.8745,125770.0
2022-11-09 15:40:00,80.81,80.83,80.81,80.83,57944.0,73.8745,73.8928,73.8745,73.8928,57944.0
2022-11-09 15:50:00,80.83,80.84,80.82,80.83,262924.0,73.8928,73.9019,73.8836,73.8928,262924.0
2022-11-10 09:30:00,81.17,81.2,81.16,81.2,198400.0,74.2036,74.231,74.1944,74.231,198400.0
2022-11-10 09:40:00,81.2,81.23,81.2,81.23,201444.0,74.231,74.2584,74.231,74.2584,201444.0
2022-11-10 09:50:00,81.23,81.24,81.2,81.23,165606.0,74.2584,74.2676,74.231,74.2584,165606.0
2022-11-10 10:00:00,81.23,81.26,81.22,81.26,273548.0,74.2584,74.2859,74.2493,74.2859,273548.0
2022-11-10 10:10:00,81.25,81.27,81.24,81.25,142289.0,74.2767,74.295,74.2676,74.2767,142289.0
2022-11-10 10:20:00,81.25,81.28,81.24,81.26,293335.0,74.2767,74.3041,74.2676,74.2859,293335.0
2022-11-10 10:30:00,81.27,81.27,81.24,81.24,117038.0,74.295,74.295,74.2676,74.2676,117038.0
2022-11-10 10:40:00,81.24,81.28,81.24,81.27,40047.0,74.2676,74.3041,74.2676,74.295,40047.0
2022-11-10 10:50:00,81.26,81.29,81.26,81.29,97918.0,74.2859,74.3133,74.2859,74.3133,97918.0
2022-11-10 11:00:00,81.29,81.29,81.25,81.26,195659.0,74.3133,74.3133,74.2767,74.2859,195659.0
2022-11-10 11:10:00,81.26,81.28,81.24,81.24,96727.0,74.2859,74.3041,74.2676,74.2676,96727.0
2022-11-10 11:20:00,81.25,81.25,81.23,81.24,78839.0,74.2767,74.2767,74.2584,74.2676,78839.0
2022-11-10 11:30:00,81.24,81.25,81.23,81.24,41485.0,74.2676,74.2767,74.2584,74.2676,41485.0
2022-11-10 11:40:00,81.24,81.25,81.23,81.24,178936.0,74.2676,74.2767,74.2584,74.2676,178936.0
2022-11-10 11:50:00,81.24,81.24,81.23,81.24,23859.0,74.2676,74.2676,74.2584,74.2676,23859.0
2022-11-10 12:00:00,81.24,81.24,81.23,81.24,46704.0,74.2676,74.2676,74.2584,74.2676,46704.0
2022-11-10 12:10:00,81.23,81.25,81.23,81.25,32759.0,74.2584,74.2767,74.2584,74.2767,32759.0
2022-11-10 12:20:00,81.25,81.26,81.24,81.25,106145.0,74.2767,74.2859,74.2676,74.2767,106145.0
2022-11-10 12:30:00,81.25,81.25,81.24,81.25,107587.0,74.2767,74.2767,74.2676,74.2767,107587.0
2022-11-10 12:40:00,81.25,81.25,81.24,81.24,113154.0,74.2767,74.2767,74.2676,74.2676,113154.0
2022-11-10 12:50:00,81.25,81.25,81.24,81.25,28274.0,74.2767,74.2767,74.2676,74.2767,28274.0
2022-11-10 13:00:00,81.25,81.28,81.24,81.26,108441.0,74.2767,74.3041,74.2676,74.2859,108441.0
2022-11-10 13:10:00,81.26,81.27,81.25,81.25,39894.0,74.2859,74.295,74.2767,74.2767,39894.0
2022-11-10 13:20:00,81.26,81.26,81.23,81.24,59090.0,74.2859,74.2859,74.2584,74.2676,59090.0
2022-11-10 13:30:00,81.23,81.24,81.23,81.23,134891.0,74.2584,74.2676,74.2584,74.2584,134891.0
2022-11-10 13:40:00,81.23,81.24,81.23,81.23,40652.0,74.2584,74.2676,74.2584,74.2584,40652.0
2022-11-10 13:50:00,81.23,81.25,81.23,81.25,65118.0,74.2584,74.2767,74.2584,74.2767,65118.0
2022-11-10 14:00:00,81.25,81.25,81.24,81.25,104904.0,74.2767,74.2767,74.2676,74.2767,104904.0
2022-11-10 14:10:00,81.25,81.25,81.23,81.24,89512.0,74.2767,74.2767,74.2584,74.2676,89512.0
2022-11-10 14:20:00,81.24,81.25,81.23,81.25,99897.0,74.2676,74.2767,74.2584,74.2767,99897.0
2022-11-10 14:30:00,81.25,81.25,81.24,81.25,122043.0,74.2767,74.2767,74.2676,74.2767,122043.0
2022-11-10 14:40:00,81.25,81.25,81.24,81.25,74426.0,74.2767,74.2767,74.2676,74.2767,74426.0
2022-11-10 14:50:00,81.25,81.26,81.24,81.26,62411.0,74.2767,74.2859,74.2676,74.2859,62411.0
2022-11-10 15:00:00,81.26,81.26,81.25,81.25,60520.0,74.2859,74.2859,74.2767,74.2767,60520.0
2022-11-10 15:10:00,81.26,81.26,81.25,81.26,72902.0,74.2859,74.2859,74.2767,74.2859,72902.0
2022-11-10 15:20:00,81.25,81.26,81.25,81.25,109266.0,74.2767,74.2859,74.2767,74.2767,109266.0
2022-11-10 15:30:00,81.25,81.26,81.24,81.24,91061.0,74.2767,74.2859,74.2676,74.2676,91061.0
2022-11-10 15:40:00,81.25,81.25,81.24,81.25,94463.0,74.2767,74.2767,74.2676,74.2767,94463.0
2022-11-10 15:50:00,81.25,81.26,81.24,81.26,1118699.0,74.2767,74.2859,74.2676,74.2859,1118699.0
2022-11-11 09:30:00,81.19,81.19,81.17,81.17,141842.0,74.2219,74.2219,74.2036,74.2036,141842.0
2022-11-11 09:40:00,81.18,81.19,81.18,81.19,34958.0,74.2127,74.2219,74.2127,74.2219,34958.0
2022-11-11 09:50:00,81.18,81.19,81.18,81.18,78765.0,74.2127,74.2219,74.2127,74.2127,78765.0
2022-11-11 10:00:00,81.18,81.2,81.17,81.19,208664.0,74.2127,74.231,74.2036,74.2219,208664.0
2022-11-11 10:10:00,81.2,81.2,81.19,81.19,71668.0,74.231,74.231,74.2219,74.2219,71668.0
2022-11-11 10:20:00,81.2,81.2,81.19,81.2,61117.0,74.231,74.231,74.2219,74.231,61117.0
2022-11-11 10:30:00,81.2,81.2,81.19,81.2,55359.0,74.231,74.231,74.2219,74.231,55359.0
2022-11-11 10:40:00,81.19,81.2,81.19,81.2,35363.0,74.2219,74.231,74.2219,74.231,35363.0
2022-11-11 10:50:00,81.2,81.2,81.19,81.2,78348.0,74.231,74.231,74.2219,74.231,78348.0
2022-11-11 11:00:00,81.2,81.2,81.18,81.2,231092.0,74.231,74.231,74.2127,74.231,231092.0
2022-11-11 11:10:00,81.2,81.2,81.18,81.19,43294.0,74.231,74.231,74.2127,74.2219,43294.0
2022-11-11 11:20:00,81.19,81.19,81.18,81.19,98125.0,74.2219,74.2219,74.2127,74.2219,98125.0
2022-11-11 11:30:00,81.19,81.19,81.18,81.19,61629.0,74.2219,74.2219,74.2127,74.2219,61629.0
2022-11-11 11:40:00,81.19,81.19,81.18,81.19,39712.0,74.2219,74.2219,74.2127,74.2219,39712.0
2022-11-11 11:50:00,81.18,81.19,81.18,81.19,46104.0,74.2127,74.2219,74.2127,74.2219,46104.0
2022-11-11 12:00:00,81.19,81.2,81.18,81.19,13522.0,74.2219,74.231,74.2127,74.2219,13522.0
2022-11-11 12:10:00,81.2,81.2,81.19,81.19,33164.0,74.231,74.231,74.2219,74.2219,33164.0
2022-11-11 12:20:00,81.19,81.2,81.19,81.2,40248.0,74.2219,74.231,74.2219,74.231,40248.0
2022-11-11 12:30:00,81.2,81.2,81.19,81.2,66430.0,74.231,74.231,74.2219,74.231,66430.0
2022-11-11 12:40:00,81.19,81.2,81.19,81.2,15084.0,74.2219,74.231,74.2219,74.231,15084.0
2022-11-11 12:50:00,81.2,81.22,81.19,81.21,41022.0,74.231,74.2493,74.2219,74.2401,41022.0
2022-11-11 13:00:00,81.22,81.22,81.21,81.22,31154.0,74.2493,74.2493,74.2401,74.2493,31154.0
2022-11-11 13:10:00,81.22,81.22,81.21,81.22,65465.0,74.2493,74.2493,74.2401,74.2493,65465.0
2022-11-11 13:20:00,81.21,81.22,81.21,81.22,127527.0,74.2401,74.2493,74.2401,74.2493,127527.0
2022-11-11 13:30:00,81.22,81.22,81.21,81.21,96502.0,74.2493,74.2493,74.2401,74.2401,96502.0
2022-11-11 13:40:00,81.22,81.22,81.21,81.21,79937.0,74.2493,74.2493,74.2401,74.2401,79937.0
2022-11-11 13:50:00,81.22,81.22,81.21,81.22,94102.0,74.2493,74.2493,74.2401,74.2493,94102.0
2022-11-11 14:00:00,81.22,81.23,81.21,81.22,85277.0,74.2493,74.2584,74.2401,74.2493,85277.0
2022-11-11 14:10:00,81.22,81.23,81.22,81.23,44343.0,74.2493,74.2584,74.2493,74.2584,44343.0
2022-11-11 14:20:00,81.23,81.23,81.22,81.23,62929.0,74.2584,74.2584,74.2493,74.2584,62929.0
2022-11-11 14:30:00,81.23,81.23,81.22,81.23,56572.0,74.2584,74.2584,74.2493,74.2584,56572.0
2022-11-11 14:40:00,81.23,81.23,81.22,81.23,52840.0,74.2584,74.2584,74.2493,74.2584,52840.0
2022-11-11 14:50:00,81.23,81.23,81.22,81.23,58318.0,74.2584,74.2584,74.2493,74.2584,58318.0
2022-11-11 15:00:00,81.23,81.23,81.22,81.23,78958.0,74.2584,74.2584,74.2493,74.2584,78958.0
2022-11-11 15:10:00,81.23,81.23,81.22,81.22,83136.0,74.2584,74.2584,74.2493,74.2493,83136.0
2022-11-11 15:20:00,81.22,81.23,81.22,81.23,179624.0,74.2493,74.2584,74.2493,74.2584,179624.0
2022-11-11 15:30:00,81.22,81.23,81.22,81.22,120916.0,74.2493,74.2584,74.2493,74.2493,120916.0
2022-11-11 15:40:00,81.22,81.23,81.22,81.23,107621.0,74.2493,74.2584,74.2493,74.2584,107621.0
2022-11-11 15:50:00,81.23,81.28,81.22,81.28,645207.0,74.2584,74.3041,74.2493,74.3041,645207.0
2022-11-14 09:30:00,81.16,81.17,81.15,81.17,504755.0,74.1944,74.2036,74.1853,74.2036,504755.0
2022-11-14 09:40:00,81.16,81.17,81.15,81.16,112741.0,74.1944,74.2036,74.1853,74.1944,112741.0
2022-11-14 09:50:00,81.16,81.16,81.14,81.14,69250.0,74.1944,74.1944,74.1761,74.1761,69250.0
2022-11-14 10:00:00,81.14,81.15,81.13,81.13,423877.0,74.1761,74.1853,74.167,74.167,423877.0
2022-11-14 10:10:00,81.14,81.14,81.13,81.14,35938.0,74.1761,74.1761,74.167,74.1761,35938.0
2022-11-14 10:20:00,81.14,81.14,81.12,81.14,148449.0,74.1761,74.1761,74.1579,74.1761,148449.0
2022-11-14 10:30:00,81.14,81.14,81.13,81.13,91269.0,74.1761,74.1761,74.167,74.167,91269.0
2022-11-14 10:40:00,81.13,81.14,81.12,81.13,237963.0,74.167,74.1761,74.1579,74.167,237963.0
2022-11-14 10:50:00,81.12,81.13,81.12,81.12,232750.0,74.1579,74.167,74.1579,74.1579,232750.0
2022-11-14 11:00:00,81.13,81.13,81.11,81.12,470758.0,74.167,74.167,74.1487,74.1579,470758.0
2022-11-14 11:10:00,81.12,81.13,81.11,81.12,160117.0,74.1579,74.167,74.1487,74.1579,160117.0
2022-11-14 11:20:00,81.11,81.12,81.11,81.12,28243.0,74.1487,74.1579,74.1487,74.1579,28243.0
2022-11-14 11:30:00,81.12,81.14,81.11,81.14,176527.0,74.1579,74.1761,74.1487,74.1761,176527.0
2022-11-14 11:40:00,81.14,81.16,81.13,81.16,219169.0,74.1761,74.1944,74.167,74.1944,219169.0
2022-11-14 11:50:00,81.15,81.16,81.15,81.15,353710.0,74.1853,74.1944,74.1853,74.1853,353710.0
2022-11-14 12:00:00,81.16,81.16,81.15,81.16,611755.0,74.1944,74.1944,74.1853,74.1944,611755.0
2022-11-14 12:10:00,81.16,81.16,81.15,81.16,147296.0,74.1944,74.1944,74.1853,74.1944,147296.0
2022-11-14 12:20:00,81.16,81.16,81.15,81.15,63252.0,74.1944,74.1944,74.1853,74.1853,63252.0
2022-11-14 12:30:00,81.16,81.16,81.15,81.16,66344.0,74.1944,74.1944,74.1853,74.1944,66344.0
2022-11-14 12:40:00,81.16,81.16,81.15,81.16,146270.0,74.1944,74.1944,74.1853,74.1944,146270.0
2022-11-14 12:50:00,81.15,81.16,81.15,81.16,28466.0,74.1853,74.1944,74.1853,74.1944,28466.0
2022-11-14 13:00:00,81.16,81.16,81.15,81.16,47038.0,74.1944,74.1944,74.1853,74.1944,47038.0
2022-11-14 13:10:00,81.16,81.16,81.15,81.16,181373.0,74.1944,74.1944,74.1853,74.1944,181373.0
2022-11-14 13:20:00,81.16,81.17,81.15,81.17,533811.0,74.1944,74.2036,74.1853,74.2036,533811.0
2022-11-14 13:30:00,81.17,81.17,81.15,81.16,325360.0,74.2036,74.2036,74.1853,74.1944,325360.0
2022-11-14 13:40:00,81.16,81.16,81.15,81.16,65694.0,74.1944,74.1944,74.1853,74.1944,65694.0
2022-11-14 13:50:00,81.16,81.16,81.15,81.16,170821.0,74.1944,74.1944,74.1853,74.1944,170821.0
2022-11-14 14:00:00,81.16,81.16,81.15,81.16,63838.0,74.1944,74.1944,74.1853,74.1944,63838.0
2022-11-14 14:10:00,81.16,81.16,81.15,81.15,57613.0,74.1944,74.1944,74.1853,74.1853,57613.0
2022-11-14 14:20:00,81.15,81.16,81.15,81.16,119608.0,74.1853,74.1944,74.1853,74.1944,119608.0
2022-11-14 14:30:00,81.16,81.16,81.15,81.16,98614.0,74.1944,74.1944,74.1853,74.1944,98614.0
2022-11-14 14:40:00,81.16,81.16,81.15,81.16,144052.0,74.1944,74.1944,74.1853,74.1944,144052.0
2022-11-14 14:50:00,81.15,81.17,81.15,81.17,275408.0,74.1853,74.2036,74.1853,74.2036,275408.0
2022-11-14 15:00:00,81.16,81.17,81.15,81.16,99285.0,74.1944,74.2036,74.1853,74.1944,99285.0
2022-11-14 15:10:00,81.16,81.16,81.15,81.16,50719.0,74.1944,74.1944,74.1853,74.1944,50719.0
2022-11-14 15:20:00,81.15,81.16,81.15,81.16,64408.0,74.1853,74.1944,74.1853,74.1944,64408.0
2022-11-14 15:30:00,81.16,81.16,81.15,81.16,75260.0,74.1944,74.1944,74.1853,74.1944,75260.0
2022-11-14 15:40:00,81.16,81.16,81.15,81.16,37266.0,74.1944,74.1944,74.1853,74.1944,37266.0
2022-11-14 15:50:00,81.15,81.17,81.15,81.16,143519.0,74.1853,74.2036,74.1853,74.1944,143519.0
2022-11-15 09:30:00,81.25,81.25,81.23,81.25,258327.0,74.2767,74.2767,74.2584,74.2767,258327.0
2022-11-15 09:40:00,81.25,81.25,81.23,81.24,82286.0,74.2767,74.2767,74.2584,74.2676,82286.0
2022-11-15 09:50:00,81.24,81.24,81.22,81.24,110591.0,74.2676,74.2676,74.2493,74.2676,110591.0
2022-11-15 10:00:00,81.24,81.25,81.23,81.23,96212.0,74.2676,74.2767,74.2584,74.2584,96212.0
2022-11-15 10:10:00,81.24,81.24,81.22,81.22,79703.0,74.2676,74.2676,74.2493,74.2493,79703.0
2022-11-15 10:20:00,81.23,81.25,81.22,81.25,40122.0,74.2584,74.2767,74.2493,74.2767,40122.0
2022-11-15 10:30:00,81.25,81.25,81.23,81.23,121421.0,74.2767,74.2767,74.2584,74.2584,121421.0
2022-11-15 10:40:00,81.23,81.24,81.22,81.23,123120.0,74.2584,74.2676,74.2493,74.2584,123120.0
2022-11-15 10:50:00,81.23,81.24,81.22,81.23,76327.0,74.2584,74.2676,74.2493,74.2584,76327.0
2022-11-15 11:00:00,81.23,81.24,81.22,81.24,390657.0,74.2584,74.2676,74.2493,74.2676,390657.0
2022-11-15 11:10:00,81.23,81.24,81.23,81.23,76054.0,74.2584,74.2676,74.2584,74.2584,76054.0
2022-11-15 11:20:00,81.23,81.24,81.21,81.22,408573.0,74.2584,74.2676,74.2401,74.2493,408573.0
2022-11-15 11:30:00,81.22,81.23,81.2,81.2,169344.0,74.2493,74.2584,74.231,74.231,169344.0
2022-11-15 11:40:00,81.2,81.21,81.2,81.21,162640.0,74.231,74.2401,74.231,74.2401,162640.0
2022-11-15 11:50:00,81.2,81.21,81.2,81.2,187598.0,74.231,74.2401,74.231,74.231,187598.0
2022-11-15 12:00:00,81.21,81.21,81.2,81.2,75284.0,74.2401,74.2401,74.231,74.231,75284.0
2022-11-15 12:10:00,81.2,81.21,81.2,81.21,17553.0,74.231,74.2401,74.231,74.2401,17553.0
2022-11-15 12:20:00,81.21,81.21,81.2,81.21,58693.0,74.2401,74.2401,74.231,74.2401,58693.0
2022-11-15 12:30:00,81.21,81.21,81.2,81.2,167415.0,74.2401,74.2401,74.231,74.231,167415.0
2022-11-15 12:40:00,81.2,81.21,81.2,81.2,143729.0,74.231,74.2401,74.231,74.231,143729.0
2022-11-15 12:50:00,81.2,81.21,81.19,81.2,31849.0,74.231,74.2401,74.2219,74.231,31849.0
2022-11-15 13:00:00,81.2,81.2,81.18,81.19,30904.0,74.231,74.231,74.2127,74.2219,30904.0
2022-11-15 13:10:00,81.19,81.19,81.18,81.19,42968.0,74.2219,74.2219,74.2127,74.2219,42968.0
2022-11-15 13:20:00,81.19,81.24,81.18,81.23,326860.0,74.2219,74.2676,74.2127,74.2584,326860.0
2022-11-15 13:30:00,81.23,81.25,81.21,81.25,87467.0,74.2584,74.2767,74.2401,74.2767,87467.0
2022-11-15 13:40:00,81.25,81.26,81.23,81.25,362341.0,74.2767,74.2859,74.2584,74.2767,362341.0
2022-11-15 13:50:00,81.25,81.25,81.22,81.25,171146.0,74.2767,74.2767,74.2493,74.2767,171146.0
2022-11-15 14:00:00,81.25,81.25,81.23,81.25,92770.0,74.2767,74.2767,74.2584,74.2767,92770.0
2022-11-15 14:10:00,81.25,81.25,81.23,81.23,149045.0,74.2767,74.2767,74.2584,74.2584,149045.0
2022-11-15 14:20:00,81.24,81.24,81.21,81.22,88004.0,74.2676,74.2676,74.2401,74.2493,88004.0
2022-11-15 14:30:00,81.22,81.23,81.21,81.22,45458.0,74.2493,74.2584,74.2401,74.2493,45458.0
2022-11-15 14:40:00,81.23,81.24,81.21,81.23,656740.0,74.2584,74.2676,74.2401,74.2584,656740.0
2022-11-15 14:50:00,81.23,81.25,81.23,81.25,175480.0,74.2584,74.2767,74.2584,74.2767,175480.0
2022-11-15 15:00:00,81.25,81.25,81.23,81.24,934875.0,74.2767,74.2767,74.2584,74.2676,934875.0
2022-11-15 15:10:00,81.23,81.24,81.23,81.23,934561.0,74.2584,74.2676,74.2584,74.2584,934561.0
2022-11-15 15:20:00,81.23,81.24,81.22,81.23,996811.0,74.2584,74.2676,74.2493,74.2584,996811.0
2022-11-15 15:30:00,81.23,81.24,81.22,81.23,1863769.0,74.2584,74.2676,74.2493,74.2584,1863769.0
2022-11-15 15:40:00,81.23,81.25,81.23,81.25,1341888.0,74.2584,74.2767,74.2584,74.2767,1341888.0
2022-11-15 15:50:00,81.25,81.25,81.24,81.25,2629957.0,74.2767,74.2767,74.2676,74.2767,2629957.0
2022-11-16 09:30:00,81.29,81.3,81.27,81.28,353977.0,74.3133,74.3224,74.295,74.3041,353977.0
2022-11-16 09:40:00,81.28,81.28,81.26,81.27,104642.0,74.3041,74.3041,74.2859,74.295,104642.0
2022-11-16 09:50:00,81.27,81.27,81.25,81.27,297578.0,74.295,74.295,74.2767,74.295,297578.0
2022-11-16 10:00:00,81.27,81.27,81.26,81.26,116916.0,74.295,74.295,74.2859,74.2859,116916.0
2022-11-16 10:10:00,81.27,81.27,81.26,81.26,185515.0,74.295,74.295,74.2859,74.2859,185515.0
2022-11-16 10:20:00,81.27,81.27,81.25,81.26,277701.0,74.295,74.295,74.2767,74.2859,277701.0
2022-11-16 10:30:00,81.27,81.27,81.25,81.26,126323.0,74.295,74.295,74.2767,74.2859,126323.0
2022-11-16 10:40:00,81.26,81.27,81.25,81.26,162997.0,74.2859,74.295,74.2767,74.2859,162997.0
2022-11-16 10:50:00,81.26,81.27,81.25,81.27,263052.0,74.2859,74.295,74.2767,74.295,263052.0
2022-11-16 11:00:00,81.27,81.28,81.26,81.28,109052.0,74.295,74.3041,74.2859,74.3041,109052.0
2022-11-16 11:10:00,81.27,81.28,81.27,81.28,428823.0,74.295,74.3041,74.295,74.3041,428823.0
2022-11-16 11:20:00,81.28,81.28,81.26,81.27,152857.0,74.3041,74.3041,74.2859,74.295,152857.0
2022-11-16 11:30:00,81.26,81.27,81.25,81.25,170293.0,74.2859,74.295,74.2767,74.2767,170293.0
2022-11-16 11:40:00,81.25,81.26,81.24,81.25,133780.0,74.2767,74.2859,74.2676,74.2767,133780.0
2022-11-16 11:50:00,81.25,81.25,81.24,81.25,132673.0,74.2767,74.2767,74.2676,74.2767,132673.0
2022-11-16 12:00:00,81.25,81.26,81.24,81.26,216332.0,74.2767,74.2859,74.2676,74.2859,216332.0
2022-11-16 12:10:00,81.25,81.26,81.25,81.26,156947.0,74.2767,74.2859,74.2767,74.2859,156947.0
2022-11-16 12:20:00,81.26,81.26,81.25,81.26,154881.0,74.2859,74.2859,74.2767,74.2859,154881.0
2022-11-16 12:30:00,81.25,81.26,81.24,81.25,120246.0,74.2767,74.2859,74.2676,74.2767,120246.0
2022-11-16 12:40:00,81.24,81.25,81.24,81.25,225412.0,74.2676,74.2767,74.2676,74.2767,225412.0
2022-11-16 12:50:00,81.25,81.27,81.24,81.26,215647.0,74.2767,74.295,74.2676,74.2859,215647.0
2022-11-16 13:00:00,81.26,81.28,81.26,81.26,158975.0,74.2859,74.3041,74.2859,74.2859,158975.0
2022-11-16 13:10:00,81.26,81.27,81.26,81.27,288894.0,74.2859,74.295,74.2859,74.295,288894.0
2022-11-16 13:20:00,81.27,81.27,81.25,81.26,477903.0,74.295,74.295,74.2767,74.2859,477903.0
2022-11-16 13:30:00,81.26,81.26,81.25,81.25,126520.0,74.2859,74.2859,74.2767,74.2767,126520.0
2022-11-16 13:40:00,81.25,81.26,81.24,81.25,166655.0,74.2767,74.2859,74.2676,74.2767,166655.0
2022-11-16 13:50:00,81.25,81.25,81.24,81.25,116885.0,74.2767,74.2767,74.2676,74.2767,116885.0
2022-11-16 14:00:00,81.25,81.26,81.24,81.25,105682.0,74.2767,74.2859,74.2676,74.2767,105682.0
2022-11-16 14:10:00,81.25,81.26,81.25,81.26,40112.0,74.2767,74.2859,74.2767,74.2859,40112.0
2022-11-16 14:20:00,81.26,81.26,81.25,81.26,72500.0,74.2859,74.2859,74.2767,74.2859,72500.0
2022-11-16 14:30:00,81.26,81.27,81.24,81.26,181123.0,74.2859,74.295,74.2676,74.2859,181123.0
2022-11-16 14:40:00,81.27,81.27,81.25,81.26,97536.0,74.295,74.295,74.2767,74.2859,97536.0
2022-11-16 14:50:00,81.26,81.27,81.25,81.27,123886.0,74.2859,74.295,74.2767,74.295,123886.0
2022-11-16 15:00:00,81.27,81.27,81.26,81.27,95829.0,74.295,74.295,74.2859,74.295,95829.0
2022-11-16 15:10:00,81.27,81.27,81.26,81.27,141105.0,74.295,74.295,74.2859,74.295,141105.0
2022-11-16 15:20:00,81.26,81.28,81.26,81.28,66565.0,74.2859,74.3041,74.2859,74.3041,66565.0
2022-11-16 15:30:00,81.27,81.29,81.27,81.29,227570.0,74.295,74.3133,74.295,74.3133,227570.0
2022-11-16 15:40:00,81.29,81.3,81.28,81.29,254392.0,74.3133,74.3224,74.3041,74.3133,254392.0
2022-11-16 15:50:00,81.28,81.29,81.26,81.26,421524.0,74.3041,74.3133,74.2859,74.2859,421524.0
2022-11-17 09:30:00,81.19,81.19,81.17,81.17,116279.0,74.2219,74.2219,74.2036,74.2036,116279.0
2022-11-17 09:40:00,81.18,81.18,81.16,81.17,97878.0,74.2127,74.2127,74.1944,74.2036,97878.0
2022-11-17 09:50:00,81.17,81.18,81.16,81.16,99052.0,74.2036,74.2127,74.1944,74.1944,99052.0
2022-11-17 10:00:00,81.16,81.16,81.15,81.16,143289.0,74.1944,74.1944,74.1853,74.1944,143289.0
2022-11-17 10:10:00,81.16,81.17,81.15,81.17,97355.0,74.1944,74.2036,74.1853,74.2036,97355.0
2022-11-17 10:20:00,81.17,81.17,81.16,81.17,31135.0,74.2036,74.2036,74.1944,74.2036,31135.0
2022-11-17 10:30:00,81.17,81.17,81.15,81.15,109984.0,74.2036,74.2036,74.1853,74.1853,109984.0
2022-11-17 10:40:00,81.15,81.15,81.13,81.14,58853.0,74.1853,74.1853,74.167,74.1761,58853.0
2022-11-17 10:50:00,81.14,81.14,81.12,81.12,109432.0,74.1761,74.1761,74.1579,74.1579,109432.0
2022-11-17 11:00:00,81.13,81.14,81.12,81.13,97922.0,74.167,74.1761,74.1579,74.167,97922.0
2022-11-17 11:10:00,81.13,81.14,81.12,81.14,18533.0,74.167,74.1761,74.1579,74.1761,18533.0
2022-11-17 11:20:00,81.13,81.14,81.12,81.14,71031.0,74.167,74.1761,74.1579,74.1761,71031.0
2022-11-17 11:30:00,81.14,81.14,81.12,81.12,34646.0,74.1761,74.1761,74.1579,74.1579,34646.0
2022-11-17 11:40:00,81.13,81.14,81.12,81.14,108397.0,74.167,74.1761,74.1579,74.1761,108397.0
2022-11-17 11:50:00,81.14,81.15,81.13,81.15,228068.0,74.1761,74.1853,74.167,74.1853,228068.0
2022-11-17 12:00:00,81.15,81.16,81.14,81.16,30400.0,74.1853,74.1944,74.1761,74.1944,30400.0
2022-11-17 12:10:00,81.16,81.16,81.14,81.15,96554.0,74.1944,74.1944,74.1761,74.1853,96554.0
2022-11-17 12:20:00,81.15,81.15,81.14,81.15,23342.0,74.1853,74.1853,74.1761,74.1853,23342.0
2022-11-17 12:30:00,81.15,81.16,81.14,81.15,81824.0,74.1853,74.1944,74.1761,74.1853,81824.0
2022-11-17 12:40:00,81.16,81.16,81.15,81.16,73194.0,74.1944,74.1944,74.1853,74.1944,73194.0
2022-11-17 12:50:00,81.16,81.16,81.14,81.15,43414.0,74.1944,74.1944,74.1761,74.1853,43414.0
2022-11-17 13:00:00,81.15,81.15,81.14,81.15,58726.0,74.1853,74.1853,74.1761,74.1853,58726.0
2022-11-17 13:10:00,81.15,81.15,81.14,81.14,208811.0,74.1853,74.1853,74.1761,74.1761,208811.0
2022-11-17 13:20:00,81.15,81.15,81.14,81.15,68881.0,74.1853,74.1853,74.1761,74.1853,68881.0
2022-11-17 13:30:00,81.15,81.17,81.14,81.17,52658.0,74.1853,74.2036,74.1761,74.2036,52658.0
2022-11-17 13:40:00,81.17,81.18,81.16,81.17,113180.0,74.2036,74.2127,74.1944,74.2036,113180.0
2022-11-17 13:50:00,81.17,81.17,81.16,81.17,35739.0,74.2036,74.2036,74.1944,74.2036,35739.0
2022-11-17 14:00:00,81.17,81.17,81.15,81.16,66546.0,74.2036,74.2036,74.1853,74.1944,66546.0
2022-11-17 14:10:00,81.16,81.17,81.15,81.16,41169.0,74.1944,74.2036,74.1853,74.1944,41169.0
2022-11-17 14:20:00,81.16,81.17,81.15,81.15,113325.0,74.1944,74.2036,74.1853,74.1853,113325.0
2022-11-17 14:30:00,81.15,81.16,81.15,81.16,149273.0,74.1853,74.1944,74.1853,74.1944,149273.0
2022-11-17 14:40:00,81.16,81.16,81.15,81.16,186614.0,74.1944,74.1944,74.1853,74.1944,186614.0
2022-11-17 14:50:00,81.16,81.18,81.16,81.17,183596.0,74.1944,74.2127,74.1944,74.2036,183596.0
2022-11-17 15:00:00,81.17,81.18,81.16,81.17,96225.0,74.2036,74.2127,74.1944,74.2036,96225.0
2022-11-17 15:10:00,81.17,81.18,81.16,81.17,62067.0,74.2036,74.2127,74.1944,74.2036,62067.0
2022-11-17 15:20:00,81.17,81.18,81.16,81.18,111388.0,74.2036,74.2127,74.1944,74.2127,111388.0
2022-11-17 15:30:00,81.17,81.18,81.17,81.17,34642.0,74.2036,74.2127,74.2036,74.2036,34642.0
2022-11-17 15:40:00,81.17,81.18,81.16,81.17,62108.0,74.2036,74.2127,74.1944,74.2036,62108.0
2022-11-17 15:50:00,81.17,81.18,81.16,81.16,1034834.0,74.2036,74.2127,74.1944,74.1944,1034834.0
2022-11-18 09:30:00,81.14,81.17,81.14,81.16,85311.0,74.1761,74.2036,74.1761,74.1944,85311.0
2022-11-18 09:40:00,81.16,81.17,81.14,81.14,120342.0,74.1944,74.2036,74.1761,74.1761,120342.0
2022-11-18 09:50:00,81.14,81.15,81.13,81.14,51040.0,74.1761,74.1853,74.167,74.1761,51040.0
2022-11-18 10:00:00,81.15,81.16,81.15,81.16,114163.0,74.1853,74.1944,74.1853,74.1944,114163.0
2022-11-18 10:10:00,81.16,81.17,81.15,81.15,38216.0,74.1944,74.2036,74.1853,74.1853,38216.0
2022-11-18 10:20:00,81.16,81.16,81.15,81.16,96091.0,74.1944,74.1944,74.1853,74.1944,96091.0
2022-11-18 10:30:00,81.16,81.16,81.14,81.16,132133.0,74.1944,74.1944,74.1761,74.1944,132133.0
2022-11-18 10:40:00,81.16,81.16,81.15,81.16,44329.0,74.1944,74.1944,74.1853,74.1944,44329.0
2022-11-18 10:50:00,81.16,81.17,81.15,81.16,54921.0,74.1944,74.2036,74.1853,74.1944,54921.0
2022-11-18 11:00:00,81.17,81.18,81.16,81.17,75585.0,74.2036,74.2127,74.1944,74.2036,75585.0
2022-11-18 11:10:00,81.17,81.18,81.16,81.17,39790.0,74.2036,74.2127,74.1944,74.2036,39790.0
2022-11-18 11:20:00,81.17,81.17,81.15,81.16,75274.0,74.2036,74.2036,74.1853,74.1944,75274.0
2022-11-18 11:30:00,81.16,81.16,81.14,81.15,20270.0,74.1944,74.1944,74.1761,74.1853,20270.0
2022-11-18 11:40:00,81.14,81.15,81.13,81.14,29196.0,74.1761,74.1853,74.167,74.1761,29196.0
2022-11-18 11:50:00,81.14,81.15,81.13,81.14,62579.0,74.1761,74.1853,74.167,74.1761,62579.0
2022-11-18 12:00:00,81.14,81.14,81.12,81.13,89291.0,74.1761,74.1761,74.1579,74.167,89291.0
2022-11-18 12:10:00,81.13,81.13,81.11,81.12,419653.0,74.167,74.167,74.1487,74.1579,419653.0
2022-11-18 12:20:00,81.12,81.12,81.11,81.12,30434.0,74.1579,74.1579,74.1487,74.1579,30434.0
2022-11-18 12:30:00,81.11,81.13,81.11,81.12,67372.0,74.1487,74.167,74.1487,74.1579,67372.0
2022-11-18 12:40:00,81.13,81.13,81.11,81.11,158224.0,74.167,74.167,74.1487,74.1487,158224.0
2022-11-18 12:50:00,81.12,81.12,81.11,81.12,52477.0,74.1579,74.1579,74.1487,74.1579,52477.0
2022-11-18 13:00:00,81.12,81.12,81.1,81.11,55175.0,74.1579,74.1579,74.1396,74.1487,55175.0
2022-11-18 13:10:00,81.11,81.12,81.1,81.11,60452.0,74.1487,74.1579,74.1396,74.1487,60452.0
2022-11-18 13:20:00,81.11,81.12,81.1,81.12,31469.0,74.1487,74.1579,74.1396,74.1579,31469.0
2022-11-18 13:30:00,81.12,81.12,81.11,81.11,37122.0,74.1579,74.1579,74.1487,74.1487,37122.0
2022-11-18 13:40:00,81.11,81.12,81.11,81.11,27923.0,74.1487,74.1579,74.1487,74.1487,27923.0
2022-11-18 13:50:00,81.11,81.12,81.11,81.12,396980.0,74.1487,74.1579,74.1487,74.1579,396980.0
2022-11-18 14:00:00,81.12,81.12,81.11,81.11,40045.0,74.1579,74.1579,74.1487,74.1487,40045.0
2022-11-18 14:10:00,81.11,81.12,81.11,81.12,82686.0,74.1487,74.1579,74.1487,74.1579,82686.0
2022-11-18 14:20:00,81.12,81.12,81.11,81.12,264902.0,74.1579,74.1579,74.1487,74.1579,264902.0
2022-11-18 14:30:00,81.11,81.12,81.1,81.11,76756.0,74.1487,74.1579,74.1396,74.1487,76756.0
2022-11-18 14:40:00,81.1,81.11,81.1,81.11,68484.0,74.1396,74.1487,74.1396,74.1487,68484.0
2022-11-18 14:50:00,81.11,81.11,81.1,81.1,204590.0,74.1487,74.1487,74.1396,74.1396,204590.0
2022-11-18 15:00:00,81.1,81.11,81.09,81.09,55217.0,74.1396,74.1487,74.1304,74.1304,55217.0
2022-11-18 15:10:00,81.09,81.1,81.09,81.09,79566.0,74.1304,74.1396,74.1304,74.1304,79566.0
2022-11-18 15:20:00,81.09,81.1,81.09,81.09,128654.0,74.1304,74.1396,74.1304,74.1304,128654.0
2022-11-18 15:30:00,81.09,81.1,81.07,81.08,194326.0,74.1304,74.1396,74.1122,74.1213,194326.0
2022-11-18 15:40:00,81.08,81.08,81.07,81.08,192078.0,74.1213,74.1213,74.1122,74.1213,192078.0
2022-11-18 15:50:00,81.08,81.08,81.07,81.07,163239.0,74.1213,74.1213,74.1122,74.1122,163239.0
2022-11-21 09:30:00,81.13,81.14,81.12,81.12,155086.0,74.167,74.1761,74.1579,74.1579,155086.0
2022-11-21 09:40:00,81.12,81.13,81.11,81.11,56521.0,74.1579,74.167,74.1487,74.1487,56521.0
2022-11-21 09:50:00,81.12,81.12,81.1,81.1,149268.0,74.1579,74.1579,74.1396,74.1396,149268.0
2022-11-21 10:00:00,81.11,81.11,81.08,81.09,67279.0,74.1487,74.1487,74.1213,74.1304,67279.0
2022-11-21 10:10:00,81.09,81.09,81.07,81.08,40461.0,74.1304,74.1304,74.1122,74.1213,40461.0
2022-11-21 10:20:00,81.08,81.09,81.07,81.09,74822.0,74.1213,74.1304,74.1122,74.1304,74822.0
2022-11-21 10:30:00,81.09,81.11,81.08,81.1,247768.0,74.1304,74.1487,74.1213,74.1396,247768.0
2022-11-21 10:40:00,81.1,81.11,81.1,81.11,64052.0,74.1396,74.1487,74.1396,74.1487,64052.0
2022-11-21 10:50:00,81.11,81.11,81.09,81.09,70426.0,74.1487,74.1487,74.1304,74.1304,70426.0
2022-11-21 11:00:00,81.09,81.1,81.08,81.09,36663.0,74.1304,74.1396,74.1213,74.1304,36663.0
2022-11-21 11:10:00,81.09,81.09,81.08,81.09,37090.0,74.1304,74.1304,74.1213,74.1304,37090.0
2022-11-21 11:20:00,81.08,81.09,81.07,81.09,65516.0,74.1213,74.1304,74.1122,74.1304,65516.0
2022-11-21 11:30:00,81.08,81.1,81.08,81.09,87387.0,74.1213,74.1396,74.1213,74.1304,87387.0
2022-11-21 11:40:00,81.1,81.11,81.09,81.1,50274.0,74.1396,74.1487,74.1304,74.1396,50274.0
2022-11-21 11:50:00,81.09,81.1,81.08,81.09,76569.0,74.1304,74.1396,74.1213,74.1304,76569.0
2022-11-21 12:00:00,81.09,81.09,81.07,81.08,31490.0,74.1304,74.1304,74.1122,74.1213,31490.0
2022-11-21 12:10:00,81.08,81.09,81.07,81.09,66914.0,74.1213,74.1304,74.1122,74.1304,66914.0
2022-11-21 12:20:00,81.08,81.09,81.07,81.07,82099.0,74.1213,74.1304,74.1122,74.1122,82099.0
2022-11-21 12:30:00,81.08,81.08,81.07,81.08,31081.0,74.1213,74.1213,74.1122,74.1213,31081.0
2022-11-21 12:40:00,81.08,81.08,81.07,81.08,119908.0,74.1213,74.1213,74.1122,74.1213,119908.0
2022-11-21 12:50:00,81.08,81.08,81.07,81.08,31278.0,74.1213,74.1213,74.1122,74.1213,31278.0
2022-11-21 13:00:00,81.08,81.08,81.04,81.07,176730.0,74.1213,74.1213,74.0847,74.1122,176730.0
2022-11-21 13:10:00,81.08,81.08,81.07,81.08,30205.0,74.1213,74.1213,74.1122,74.1213,30205.0
2022-11-21 13:20:00,81.07,81.08,81.07,81.07,57066.0,74.1122,74.1213,74.1122,74.1122,57066.0
2022-11-21 13:30:00,81.08,81.08,81.06,81.07,25876.0,74.1213,74.1213,74.103,74.1122,25876.0
2022-11-21 13:40:00,81.06,81.07,81.06,81.06,68450.0,74.103,74.1122,74.103,74.103,68450.0
2022-11-21 13:50:00,81.06,81.07,81.06,81.06,55009.0,74.103,74.1122,74.103,74.103,55009.0
2022-11-21 14:00:00,81.06,81.07,81.06,81.06,98521.0,74.103,74.1122,74.103,74.103,98521.0
2022-11-21 14:10:00,81.06,81.07,81.06,81.07,123559.0,74.103,74.1122,74.103,74.1122,123559.0
2022-11-21 14:20:00,81.07,81.07,81.06,81.06,90697.0,74.1122,74.1122,74.103,74.103,90697.0
2022-11-21 14:30:00,81.06,81.07,81.06,81.07,59268.0,74.103,74.1122,74.103,74.1122,59268.0
2022-11-21 14:40:00,81.06,81.07,81.06,81.07,42064.0,74.103,74.1122,74.103,74.1122,42064.0
2022-11-21 14:50:00,81.07,81.08,81.06,81.06,96143.0,74.1122,74.1213,74.103,74.103,96143.0
2022-11-21 15:00:00,81.07,81.07,81.05,81.05,73773.0,74.1122,74.1122,74.0939,74.0939,73773.0
2022-11-21 15:10:00,81.06,81.06,81.05,81.05,63185.0,74.103,74.103,74.0939,74.0939,63185.0
2022-11-21 15:20:00,81.06,81.06,81.05,81.06,41202.0,74.103,74.103,74.0939,74.103,41202.0
2022-11-21 15:30:00,81.06,81.06,81.05,81.06,54480.0,74.103,74.103,74.0939,74.103,54480.0
2022-11-21 15:40:00,81.06,81.06,81.05,81.06,68734.0,74.103,74.103,74.0939,74.103,68734.0
2022-11-21 15:50:00,81.06,81.06,81.04,81.04,230640.0,74.103,74.103,74.0847,74.0847,230640.0
2022-11-22 09:30:00,81.1,81.1,81.08,81.09,226366.0,74.1396,74.1396,74.1213,74.1304,226366.0
2022-11-22 09:40:00,81.1,81.1,81.08,81.09,55838.0,74.1396,74.1396,74.1213,74.1304,55838.0
2022-11-22 09:50:00,81.1,81.1,81.08,81.08,35034.0,74.1396,74.1396,74.1213,74.1213,35034.0
2022-11-22 10:00:00,81.09,81.09,81.08,81.09,59082.0,74.1304,74.1304,74.1213,74.1304,59082.0
2022-11-22 10:10:00,81.09,81.09,81.07,81.08,83226.0,74.1304,74.1304,74.1122,74.1213,83226.0
2022-11-22 10:20:00,81.08,81.09,81.08,81.09,48598.0,74.1213,74.1304,74.1213,74.1304,48598.0
2022-11-22 10:30:00,81.09,81.09,81.07,81.07,393610.0,74.1304,74.1304,74.1122,74.1122,393610.0
2022-11-22 10:40:00,81.07,81.08,81.06,81.08,95665.0,74.1122,74.1213,74.103,74.1213,95665.0
2022-11-22 10:50:00,81.08,81.09,81.07,81.08,22539.0,74.1213,74.1304,74.1122,74.1213,22539.0
2022-11-22 11:00:00,81.09,81.09,81.08,81.08,24166.0,74.1304,74.1304,74.1213,74.1213,24166.0
2022-11-22 11:10:00,81.08,81.09,81.07,81.09,49525.0,74.1213,74.1304,74.1122,74.1304,49525.0
2022-11-22 11:20:00,81.09,81.09,81.08,81.09,32349.0,74.1304,74.1304,74.1213,74.1304,32349.0
2022-11-22 11:30:00,81.09,81.1,81.08,81.09,46591.0,74.1304,74.1396,74.1213,74.1304,46591.0
2022-11-22 11:40:00,81.1,81.1,81.09,81.09,70597.0,74.1396,74.1396,74.1304,74.1304,70597.0
2022-11-22 11:50:00,81.09,81.11,81.09,81.11,22069.0,74.1304,74.1487,74.1304,74.1487,22069.0
2022-11-22 12:00:00,81.11,81.11,81.1,81.11,28708.0,74.1487,74.1487,74.1396,74.1487,28708.0
2022-11-22 12:10:00,81.11,81.11,81.1,81.11,29834.0,74.1487,74.1487,74.1396,74.1487,29834.0
2022-11-22 12:20:00,81.11,81.11,81.1,81.11,26496.0,74.1487,74.1487,74.1396,74.1487,26496.0
2022-11-22 12:30:00,81.11,81.11,81.1,81.11,52491.0,74.1487,74.1487,74.1396,74.1487,52491.0
2022-11-22 12:40:00,81.1,81.11,81.1,81.11,36447.0,74.1396,74.1487,74.1396,74.1487,36447.0
2022-11-22 12:50:00,81.11,81.11,81.1,81.1,22299.0,74.1487,74.1487,74.1396,74.1396,22299.0
2022-11-22 13:00:00,81.11,81.11,81.1,81.11,179178.0,74.1487,74.1487,74.1396,74.1487,179178.0
2022-11-22 13:10:00,81.11,81.11,81.1,81.1,20591.0,74.1487,74.1487,74.1396,74.1396,20591.0
2022-11-22 13:20:00,81.11,81.11,81.1,81.11,83108.0,74.1487,74.1487,74.1396,74.1487,83108.0
2022-11-22 13:30:00,81.11,81.12,81.1,81.12,118838.0,74.1487,74.1579,74.1396,74.1579,118838.0
2022-11-22 13:40:00,81.11,81.12,81.11,81.11,57346.0,74.1487,74.1579,74.1487,74.1487,57346.0
2022-11-22 13:50:00,81.12,81.12,81.11,81.11,50871.0,74.1579,74.1579,74.1487,74.1487,50871.0
2022-11-22 14:00:00,81.12,81.12,81.11,81.11,59722.0,74.1579,74.1579,74.1487,74.1487,59722.0
2022-11-22 14:10:00,81.12,81.12,81.11,81.12,151822.0,74.1579,74.1579,74.1487,74.1579,151822.0
2022-11-22 14:20:00,81.12,81.12,81.11,81.12,89423.0,74.1579,74.1579,74.1487,74.1579,89423.0
2022-11-22 14:30:00,81.12,81.12,81.11,81.12,184775.0,74.1579,74.1579,74.1487,74.1579,184775.0
2022-11-22 14:40:00,81.12,81.12,81.1,81.11,164375.0,74.1579,74.1579,74.1396,74.1487,164375.0
2022-11-22 14:50:00,81.11,81.11,81.1,81.11,98120.0,74.1487,74.1487,74.1396,74.1487,98120.0
2022-11-22 15:00:00,81.11,81.11,81.1,81.1,78563.0,74.1487,74.1487,74.1396,74.1396,78563.0
2022-11-22 15:10:00,81.11,81.11,81.1,81.11,38009.0,74.1487,74.1487,74.1396,74.1487,38009.0
2022-11-22 15:20:00,81.11,81.11,81.1,81.1,68240.0,74.1487,74.1487,74.1396,74.1396,68240.0
2022-11-22 15:30:00,81.11,81.11,81.1,81.1,42955.0,74.1487,74.1487,74.1396,74.1396,42955.0
2022-11-22 15:40:00,81.11,81.11,81.1,81.1,69721.0,74.1487,74.1487,74.1396,74.1396,69721.0
2022-11-22 15:50:00,81.1,81.11,81.1,81.11,170683.0,74.1396,74.1487,74.1396,74.1487,170683.0
2022-11-23 09:30:00,81.1,81.11,81.08,81.11,172489.0,74.1396,74.1487,74.1213,74.1487,172489.0
2022-11-23 09:40:00,81.11,81.16,81.1,81.15,167307.0,74.1487,74.1944,74.1396,74.1853,167307.0
2022-11-23 09:50:00,81.16,81.18,81.14,81.16,183694.0,74.1944,74.2127,74.1761,74.1944,183694.0
2022-11-23 10:00:00,81.17,81.18,81.16,81.17,197020.0,74.2036,74.2127,74.1944,74.2036,197020.0
2022-11-23 10:10:00,81.17,81.19,81.16,81.18,53373.0,74.2036,74.2219,74.1944,74.2127,53373.0
2022-11-23 10:20:00,81.19,81.19,81.17,81.17,59591.0,74.2219,74.2219,74.2036,74.2036,59591.0
2022-11-23 10:30:00,81.17,81.17,81.16,81.17,125080.0,74.2036,74.2036,74.1944,74.2036,125080.0
2022-11-23 10:40:00,81.16,81.17,81.15,81.17,70514.0,74.1944,74.2036,74.1853,74.2036,70514.0
2022-11-23 10:50:00,81.16,81.17,81.15,81.16,58937.0,74.1944,74.2036,74.1853,74.1944,58937.0
2022-11-23 11:00:00,81.16,81.16,81.15,81.16,29023.0,74.1944,74.1944,74.1853,74.1944,29023.0
2022-11-23 11:10:00,81.16,81.17,81.15,81.16,49741.0,74.1944,74.2036,74.1853,74.1944,49741.0
2022-11-23 11:20:00,81.17,81.17,81.16,81.17,57861.0,74.2036,74.2036,74.1944,74.2036,57861.0
2022-11-23 11:30:00,81.17,81.18,81.16,81.17,28114.0,74.2036,74.2127,74.1944,74.2036,28114.0
2022-11-23 11:40:00,81.17,81.18,81.17,81.17,112211.0,74.2036,74.2127,74.2036,74.2036,112211.0
2022-11-23 11:50:00,81.17,81.18,81.16,81.17,72419.0,74.2036,74.2127,74.1944,74.2036,72419.0
2022-11-23 12:00:00,81.17,81.17,81.15,81.16,66558.0,74.2036,74.2036,74.1853,74.1944,66558.0
2022-11-23 12:10:00,81.15,81.16,81.15,81.15,27866.0,74.1853,74.1944,74.1853,74.1853,27866.0
2022-11-23 12:20:00,81.15,81.16,81.15,81.16,39271.0,74.1853,74.1944,74.1853,74.1944,39271.0
2022-11-23 12:30:00,81.16,81.16,81.15,81.16,31682.0,74.1944,74.1944,74.1853,74.1944,31682.0
2022-11-23 12:40:00,81.16,81.16,81.15,81.16,34548.0,74.1944,74.1944,74.1853,74.1944,34548.0
2022-11-23 12:50:00,81.16,81.16,81.15,81.16,49100.0,74.1944,74.1944,74.1853,74.1944,49100.0
2022-11-23 13:00:00,81.16,81.16,81.15,81.16,13802.0,74.1944,74.1944,74.1853,74.1944,13802.0
2022-11-23 13:10:00,81.15,81.16,81.15,81.16,41301.0,74.1853,74.1944,74.1853,74.1944,41301.0
2022-11-23 13:20:00,81.16,81.16,81.15,81.16,24946.0,74.1944,74.1944,74.1853,74.1944,24946.0
2022-11-23 13:30:00,81.15,81.16,81.15,81.16,38743.0,74.1853,74.1944,74.1853,74.1944,38743.0
2022-11-23 13:40:00,81.16,81.16,81.15,81.16,68388.0,74.1944,74.1944,74.1853,74.1944,68388.0
2022-11-23 13:50:00,81.16,81.16,81.13,81.13,141094.0,74.1944,74.1944,74.167,74.167,141094.0
2022-11-23 14:00:00,81.14,81.19,81.13,81.19,254118.0,74.1761,74.2219,74.167,74.2219,254118.0
2022-11-23 14:10:00,81.19,81.2,81.18,81.19,50985.0,74.2219,74.231,74.2127,74.2219,50985.0
2022-11-23 14:20:00,81.18,81.19,81.18,81.19,87661.0,74.2127,74.2219,74.2127,74.2219,87661.0
2022-11-23 14:30:00,81.18,81.19,81.17,81.17,66921.0,74.2127,74.2219,74.2036,74.2036,66921.0
2022-11-23 14:40:00,81.17,81.18,81.17,81.17,157061.0,74.2036,74.2127,74.2036,74.2036,157061.0
2022-11-23 14:50:00,81.17,81.19,81.16,81.18,412796.0,74.2036,74.2219,74.1944,74.2127,412796.0
2022-11-23 15:00:00,81.19,81.19,81.17,81.18,53926.0,74.2219,74.2219,74.2036,74.2127,53926.0
2022-11-23 15:10:00,81.17,81.18,81.17,81.17,35620.0,74.2036,74.2127,74.2036,74.2036,35620.0
2022-11-23 15:20:00,81.17,81.18,81.17,81.17,28094.0,74.2036,74.2127,74.2036,74.2036,28094.0
2022-11-23 15:30:00,81.17,81.18,81.17,81.17,35040.0,74.2036,74.2127,74.2036,74.2036,35040.0
2022-11-23 15:40:00,81.17,81.18,81.17,81.17,62687.0,74.2036,74.2127,74.2036,74.2036,62687.0
2022-11-23 15:50:00,81.17,81.18,81.17,81.18,266282.0,74.2036,74.2127,74.2036,74.2127,266282.0
2022-11-25 09:30:00,81.16,81.17,81.15,81.17,153351.0,74.1944,74.2036,74.1853,74.2036,153351.0
2022-11-25 09:40:00,81.16,81.17,81.16,81.17,29127.0,74.1944,74.2036,74.1944,74.2036,29127.0
2022-11-25 09:50:00,81.16,81.17,81.16,81.16,48946.0,74.1944,74.2036,74.1944,74.1944,48946.0
2022-11-25 10:00:00,81.16,81.17,81.16,81.17,34857.0,74.1944,74.2036,74.1944,74.2036,34857.0
2022-11-25 10:10:00,81.16,81.17,81.16,81.17,37525.0,74.1944,74.2036,74.1944,74.2036,37525.0
2022-11-25 10:20:00,81.17,81.18,81.16,81.18,108124.0,74.2036,74.2127,74.1944,74.2127,108124.0
2022-11-25 10:30:00,81.18,81.18,81.16,81.17,106796.0,74.2127,74.2127,74.1944,74.2036,106796.0
2022-11-25 10:40:00,81.17,81.17,81.16,81.17,49383.0,74.2036,74.2036,74.1944,74.2036,49383.0
2022-11-25 10:50:00,81.17,81.18,81.16,81.18,74631.0,74.2036,74.2127,74.1944,74.2127,74631.0
2022-11-25 11:00:00,81.17,81.2,81.17,81.2,68676.0,74.2036,74.231,74.2036,74.231,68676.0
2022-11-25 11:10:00,81.2,81.2,81.18,81.19,75276.0,74.231,74.231,74.2127,74.2219,75276.0
2022-11-25 11:20:00,81.19,81.2,81.18,81.19,47239.0,74.2219,74.231,74.2127,74.2219,47239.0
2022-11-25 11:30:00,81.19,81.2,81.19,81.19,28361.0,74.2219,74.231,74.2219,74.2219,28361.0
2022-11-25 11:40:00,81.19,81.2,81.18,81.19,78941.0,74.2219,74.231,74.2127,74.2219,78941.0
2022-11-25 11:50:00,81.19,81.19,81.18,81.19,75263.0,74.2219,74.2219,74.2127,74.2219,75263.0
2022-11-25 12:00:00,81.18,81.19,81.18,81.19,89568.0,74.2127,74.2219,74.2127,74.2219,89568.0
2022-11-25 12:10:00,81.19,81.19,81.18,81.19,20072.0,74.2219,74.2219,74.2127,74.2219,20072.0
2022-11-25 12:20:00,81.19,81.19,81.18,81.19,41446.0,74.2219,74.2219,74.2127,74.2219,41446.0
2022-11-25 12:30:00,81.19,81.19,81.18,81.19,28461.0,74.2219,74.2219,74.2127,74.2219,28461.0
2022-11-25 12:40:00,81.19,81.19,81.18,81.19,74150.0,74.2219,74.2219,74.2127,74.2219,74150.0
2022-11-25 12:50:00,81.19,81.2,81.18,81.2,109024.0,74.2219,74.231,74.2127,74.231,109024.0
2022-11-28 09:30:00,81.2,81.23,81.2,81.22,141269.0,74.231,74.2584,74.231,74.2493,141269.0
2022-11-28 09:40:00,81.22,81.23,81.21,81.22,105945.0,74.2493,74.2584,74.2401,74.2493,105945.0
2022-11-28 09:50:00,81.22,81.23,81.21,81.23,56285.0,74.2493,74.2584,74.2401,74.2584,56285.0
2022-11-28 10:00:00,81.23,81.24,81.22,81.24,127136.0,74.2584,74.2676,74.2493,74.2676,127136.0
2022-11-28 10:10:00,81.24,81.24,81.23,81.23,46280.0,74.2676,74.2676,74.2584,74.2584,46280.0
2022-11-28 10:20:00,81.24,81.25,81.23,81.25,121716.0,74.2676,74.2767,74.2584,74.2767,121716.0
2022-11-28 10:30:00,81.24,81.25,81.23,81.23,245005.0,74.2676,74.2767,74.2584,74.2584,245005.0
2022-11-28 10:40:00,81.23,81.24,81.22,81.23,57969.0,74.2584,74.2676,74.2493,74.2584,57969.0
2022-11-28 10:50:00,81.22,81.23,81.22,81.23,39164.0,74.2493,74.2584,74.2493,74.2584,39164.0
2022-11-28 11:00:00,81.23,81.24,81.23,81.24,52381.0,74.2584,74.2676,74.2584,74.2676,52381.0
2022-11-28 11:10:00,81.23,81.24,81.23,81.24,84048.0,74.2584,74.2676,74.2584,74.2676,84048.0
2022-11-28 11:20:00,81.24,81.24,81.23,81.23,103636.0,74.2676,74.2676,74.2584,74.2584,103636.0
2022-11-28 11:30:00,81.24,81.24,81.23,81.23,32366.0,74.2676,74.2676,74.2584,74.2584,32366.0
2022-11-28 11:40:00,81.24,81.24,81.22,81.23,53348.0,74.2676,74.2676,74.2493,74.2584,53348.0
2022-11-28 11:50:00,81.23,81.24,81.22,81.23,28752.0,74.2584,74.2676,74.2493,74.2584,28752.0
2022-11-28 12:00:00,81.23,81.24,81.21,81.22,93873.0,74.2584,74.2676,74.2401,74.2493,93873.0
2022-11-28 12:10:00,81.22,81.22,81.2,81.21,21268.0,74.2493,74.2493,74.231,74.2401,21268.0
2022-11-28 12:20:00,81.2,81.21,81.2,81.2,29817.0,74.231,74.2401,74.231,74.231,29817.0
2022-11-28 12:30:00,81.21,81.21,81.2,81.21,125194.0,74.2401,74.2401,74.231,74.2401,125194.0
2022-11-28 12:40:00,81.2,81.22,81.2,81.22,158829.0,74.231,74.2493,74.231,74.2493,158829.0
2022-11-28 12:50:00,81.21,81.22,81.21,81.21,17901.0,74.2401,74.2493,74.2401,74.2401,17901.0
2022-11-28 13:00:00,81.22,81.22,81.21,81.21,26869.0,74.2493,74.2493,74.2401,74.2401,26869.0
2022-11-28 13:10:00,81.21,81.22,81.2,81.21,119426.0,74.2401,74.2493,74.231,74.2401,119426.0
2022-11-28 13:20:00,81.2,81.21,81.2,81.2,70431.0,74.231,74.2401,74.231,74.231,70431.0
2022-11-28 13:30:00,81.21,81.22,81.2,81.22,27435.0,74.2401,74.2493,74.231,74.2493,27435.0
2022-11-28 13:40:00,81.21,81.22,81.2,81.2,52228.0,74.2401,74.2493,74.231,74.231,52228.0
2022-11-28 13:50:00,81.2,81.21,81.2,81.2,136254.0,74.231,74.2401,74.231,74.231,136254.0
2022-11-28 14:00:00,81.2,81.21,81.2,81.2,125771.0,74.231,74.2401,74.231,74.231,125771.0
2022-11-28 14:10:00,81.2,81.21,81.2,81.2,210081.0,74.231,74.2401,74.231,74.231,210081.0
2022-11-28 14:20:00,81.2,81.21,81.2,81.21,65140.0,74.231,74.2401,74.231,74.2401,65140.0
2022-11-28 14:30:00,81.2,81.21,81.2,81.2,91107.0,74.231,74.2401,74.231,74.231,91107.0
2022-11-28 14:40:00,81.2,81.21,81.2,81.2,71413.0,74.231,74.2401,74.231,74.231,71413.0
2022-11-28 14:50:00,81.2,81.21,81.19,81.2,99221.0,74.231,74.2401,74.2219,74.231,99221.0
2022-11-28 15:00:00,81.2,81.21,81.19,81.2,113074.0,74.231,74.2401,74.2219,74.231,113074.0
2022-11-28 15:10:00,81.2,81.2,81.19,81.2,76098.0,74.231,74.231,74.2219,74.231,76098.0
2022-11-28 15:20:00,81.2,81.21,81.19,81.2,218752.0,74.231,74.2401,74.2219,74.231,218752.0
2022-11-28 15:30:00,81.2,81.21,81.2,81.21,64506.0,74.231,74.2401,74.231,74.2401,64506.0
2022-11-28 15:40:00,81.21,81.22,81.2,81.22,161720.0,74.2401,74.2493,74.231,74.2493,161720.0
2022-11-28 15:50:00,81.21,81.22,81.21,81.22,332455.0,74.2401,74.2493,74.2401,74.2493,332455.0
2022-11-29 09:30:00,81.21,81.21,81.19,81.2,210429.0,74.2401,74.2401,74.2219,74.231,210429.0
2022-11-29 09:40:00,81.2,81.21,81.19,81.19,51671.0,74.231,74.2401,74.2219,74.2219,51671.0
2022-11-29 09:50:00,81.19,81.2,81.19,81.19,69674.0,74.2219,74.231,74.2219,74.2219,69674.0
2022-11-29 10:00:00,81.2,81.2,81.19,81.2,53968.0,74.231,74.231,74.2219,74.231,53968.0
2022-11-29 10:10:00,81.2,81.21,81.19,81.21,75212.0,74.231,74.2401,74.2219,74.2401,75212.0
2022-11-29 10:20:00,81.2,81.23,81.2,81.23,80411.0,74.231,74.2584,74.231,74.2584,80411.0
2022-11-29 10:30:00,81.23,81.23,81.21,81.22,149626.0,74.2584,74.2584,74.2401,74.2493,149626.0
2022-11-29 10:40:00,81.21,81.22,81.21,81.22,79301.0,74.2401,74.2493,74.2401,74.2493,79301.0
2022-11-29 10:50:00,81.22,81.23,81.21,81.23,118141.0,74.2493,74.2584,74.2401,74.2584,118141.0
2022-11-29 11:00:00,81.23,81.23,81.22,81.23,50786.0,74.2584,74.2584,74.2493,74.2584,50786.0
2022-11-29 11:10:00,81.23,81.23,81.22,81.23,74648.0,74.2584,74.2584,74.2493,74.2584,74648.0
2022-11-29 11:20:00,81.23,81.23,81.22,81.23,245285.0,74.2584,74.2584,74.2493,74.2584,245285.0
2022-11-29 11:30:00,81.23,81.23,81.22,81.23,38267.0,74.2584,74.2584,74.2493,74.2584,38267.0
2022-11-29 11:40:00,81.23,81.23,81.21,81.21,85917.0,74.2584,74.2584,74.2401,74.2401,85917.0
2022-11-29 11:50:00,81.21,81.22,81.21,81.21,61789.0,74.2401,74.2493,74.2401,74.2401,61789.0
2022-11-29 12:00:00,81.21,81.22,81.21,81.22,41637.0,74.2401,74.2493,74.2401,74.2493,41637.0
2022-11-29 12:10:00,81.22,81.22,81.2,81.21,114926.0,74.2493,74.2493,74.231,74.2401,114926.0
2022-11-29 12:20:00,81.2,81.21,81.2,81.2,661962.0,74.231,74.2401,74.231,74.231,661962.0
2022-11-29 12:30:00,81.2,81.21,81.2,81.2,22114.0,74.231,74.2401,74.231,74.231,22114.0
2022-11-29 12:40:00,81.2,81.21,81.2,81.2,27141.0,74.231,74.2401,74.231,74.231,27141.0
2022-11-29 12:50:00,81.2,81.21,81.2,81.2,20648.0,74.231,74.2401,74.231,74.231,20648.0
2022-11-29 13:00:00,81.2,81.21,81.2,81.2,34501.0,74.231,74.2401,74.231,74.231,34501.0
2022-11-29 13:10:00,81.2,81.21,81.19,81.2,35692.0,74.231,74.2401,74.2219,74.231,35692.0
2022-11-29 13:20:00,81.2,81.2,81.19,81.19,137419.0,74.231,74.231,74.2219,74.2219,137419.0
2022-11-29 13:30:00,81.19,81.2,81.18,81.19,44623.0,74.2219,74.231,74.2127,74.2219,44623.0
2022-11-29 13:40:00,81.19,81.19,81.18,81.19,31196.0,74.2219,74.2219,74.2127,74.2219,31196.0
2022-11-29 13:50:00,81.19,81.19,81.18,81.18,67411.0,74.2219,74.2219,74.2127,74.2127,67411.0
2022-11-29 14:00:00,81.18,81.19,81.18,81.18,141374.0,74.2127,74.2219,74.2127,74.2127,141374.0
2022-11-29 14:10:00,81.18,81.19,81.18,81.19,46504.0,74.2127,74.2219,74.2127,74.2219,46504.0
2022-11-29 14:20:00,81.19,81.2,81.18,81.2,59658.0,74.2219,74.231,74.2127,74.231,59658.0
2022-11-29 14:30:00,81.2,81.2,81.18,81.19,51439.0,74.231,74.231,74.2127,74.2219,51439.0
2022-11-29 14:40:00,81.19,81.19,81.18,81.19,47966.0,74.2219,74.2219,74.2127,74.2219,47966.0
2022-11-29 14:50:00,81.19,81.21,81.18,81.2,64209.0,74.2219,74.2401,74.2127,74.231,64209.0
2022-11-29 15:00:00,81.21,81.21,81.19,81.19,140367.0,74.2401,74.2401,74.2219,74.2219,140367.0
2022-11-29 15:10:00,81.2,81.2,81.19,81.2,162526.0,74.231,74.231,74.2219,74.231,162526.0
2022-11-29 15:20:00,81.2,81.2,81.19,81.19,138430.0,74.231,74.231,74.2219,74.2219,138430.0
2022-11-29 15:30:00,81.2,81.2,81.19,81.19,90622.0,74.231,74.231,74.2219,74.2219,90622.0
2022-11-29 15:40:00,81.19,81.2,81.18,81.19,139933.0,74.2219,74.231,74.2127,74.2219,139933.0
2022-11-29 15:50:00,81.19,81.19,81.18,81.19,271629.0,74.2219,74.2219,74.2127,74.2219,271629.0
2022-11-30 09:30:00,81.14,81.15,81.13,81.13,89939.0,74.1761,74.1853,74.167,74.167,89939.0
2022-11-30 09:40:00,81.13,81.16,81.13,81.15,635062.0,74.167,74.1944,74.167,74.1853,635062.0
2022-11-30 09:50:00,81.15,81.15,81.14,81.15,75799.0,74.1853,74.1853,74.1761,74.1853,75799.0
2022-11-30 10:00:00,81.15,81.15,81.11,81.12,57849.0,74.1853,74.1853,74.1487,74.1579,57849.0
2022-11-30 10:10:00,81.12,81.12,81.11,81.12,29566.0,74.1579,74.1579,74.1487,74.1579,29566.0
2022-11-30 10:20:00,81.12,81.12,81.11,81.12,38752.0,74.1579,74.1579,74.1487,74.1579,38752.0
2022-11-30 10:30:00,81.12,81.12,81.11,81.12,14723.0,74.1579,74.1579,74.1487,74.1579,14723.0
2022-11-30 10:40:00,81.12,81.13,81.11,81.12,46201.0,74.1579,74.167,74.1487,74.1579,46201.0
2022-11-30 10:50:00,81.12,81.13,81.11,81.13,86289.0,74.1579,74.167,74.1487,74.167,86289.0
2022-11-30 11:00:00,81.13,81.13,81.12,81.13,27221.0,74.167,74.167,74.1579,74.167,27221.0
2022-11-30 11:10:00,81.13,81.13,81.12,81.13,93992.0,74.167,74.167,74.1579,74.167,93992.0
2022-11-30 11:20:00,81.13,81.13,81.12,81.12,93293.0,74.167,74.167,74.1579,74.1579,93293.0
2022-11-30 11:30:00,81.12,81.14,81.12,81.14,41701.0,74.1579,74.1761,74.1579,74.1761,41701.0
2022-11-30 11:40:00,81.13,81.14,81.13,81.14,39770.0,74.167,74.1761,74.167,74.1761,39770.0
2022-11-30 11:50:00,81.14,81.14,81.13,81.14,84539.0,74.1761,74.1761,74.167,74.1761,84539.0
2022-11-30 12:00:00,81.13,81.14,81.13,81.14,60465.0,74.167,74.1761,74.167,74.1761,60465.0
2022-11-30 12:10:00,81.14,81.14,81.13,81.14,65429.0,74.1761,74.1761,74.167,74.1761,65429.0
2022-11-30 12:20:00,81.14,81.15,81.13,81.15,47466.0,74.1761,74.1853,74.167,74.1853,47466.0
2022-11-30 12:30:00,81.14,81.15,81.13,81.14,44189.0,74.1761,74.1853,74.167,74.1761,44189.0
2022-11-30 12:40:00,81.14,81.14,81.13,81.14,45488.0,74.1761,74.1761,74.167,74.1761,45488.0
2022-11-30 12:50:00,81.14,81.15,81.14,81.14,209871.0,74.1761,74.1853,74.1761,74.1761,209871.0
2022-11-30 13:00:00,81.15,81.16,81.14,81.16,159781.0,74.1853,74.1944,74.1761,74.1944,159781.0
2022-11-30 13:10:00,81.16,81.16,81.15,81.15,659663.0,74.1944,74.1944,74.1853,74.1853,659663.0
2022-11-30 13:20:00,81.16,81.16,81.14,81.14,79939.0,74.1944,74.1944,74.1761,74.1761,79939.0
2022-11-30 13:30:00,81.15,81.22,81.14,81.21,254070.0,74.1853,74.2493,74.1761,74.2401,254070.0
2022-11-30 13:40:00,81.21,81.23,81.2,81.22,219756.0,74.2401,74.2584,74.231,74.2493,219756.0
2022-11-30 13:50:00,81.22,81.3,81.21,81.28,661329.0,74.2493,74.3224,74.2401,74.3041,661329.0
2022-11-30 14:00:00,81.27,81.3,81.26,81.28,141329.0,74.295,74.3224,74.2859,74.3041,141329.0
2022-11-30 14:10:00,81.28,81.3,81.27,81.29,746086.0,74.3041,74.3224,74.295,74.3133,746086.0
2022-11-30 14:20:00,81.29,81.29,81.27,81.29,123528.0,74.3133,74.3133,74.295,74.3133,123528.0
2022-11-30 14:30:00,81.29,81.29,81.27,81.28,197862.0,74.3133,74.3133,74.295,74.3041,197862.0
2022-11-30 14:40:00,81.28,81.32,81.27,81.31,221018.0,74.3041,74.3407,74.295,74.3316,221018.0
2022-11-30 14:50:00,81.32,81.35,81.31,81.35,140586.0,74.3407,74.3681,74.3316,74.3681,140586.0
2022-11-30 15:00:00,81.34,81.35,81.33,81.34,142246.0,74.359,74.3681,74.3498,74.359,142246.0
2022-11-30 15:10:00,81.34,81.34,81.32,81.32,394112.0,74.359,74.359,74.3407,74.3407,394112.0
2022-11-30 15:20:00,81.33,81.35,81.32,81.34,125473.0,74.3498,74.3681,74.3407,74.359,125473.0
2022-11-30 15:30:00,81.34,81.35,81.34,81.34,1071720.0,74.359,74.3681,74.359,74.359,1071720.0
2022-11-30 15:40:00,81.34,81.35,81.34,81.34,770663.0,74.359,74.3681,74.359,74.359,770663.0
2022-11-30 15:50:00,81.34,81.42,81.34,81.41,1140659.0,74.359,74.4321,74.359,74.423,1140659.0
2022-12-01 09:30:00,81.3,81.3,81.28,81.29,446134.0,74.4734,74.4734,74.4551,74.4643,446134.0
2022-12-01 09:40:00,81.28,81.29,81.27,81.28,362500.0,74.4551,74.4643,74.4459,74.4551,362500.0
2022-12-01 09:50:00,81.28,81.29,81.27,81.29,204468.0,74.4551,74.4643,74.4459,74.4643,204468.0
2022-12-01 10:00:00,81.29,81.32,81.28,81.31,225662.0,74.4643,74.4917,74.4551,74.4826,225662.0
2022-12-01 10:10:00,81.3,81.31,81.3,81.3,146063.0,74.4734,74.4826,74.4734,74.4734,146063.0
2022-12-01 10:20:00,81.3,81.31,81.3,81.3,363592.0,74.4734,74.4826,74.4734,74.4734,363592.0
2022-12-01 10:30:00,81.3,81.31,81.29,81.3,402864.0,74.4734,74.4826,74.4643,74.4734,402864.0
2022-12-01 10:40:00,81.3,81.3,81.29,81.3,106162.0,74.4734,74.4734,74.4643,74.4734,106162.0
2022-12-01 10:50:00,81.3,81.31,81.29,81.31,409198.0,74.4734,74.4826,74.4643,74.4826,409198.0
2022-12-01 11:00:00,81.31,81.31,81.3,81.31,1644580.0,74.4826,74.4826,74.4734,74.4826,1644580.0
2022-12-01 11:10:00,81.31,81.32,81.3,81.3,434257.0,74.4826,74.4917,74.4734,74.4734,434257.0
2022-12-01 11:20:00,81.3,81.31,81.29,81.29,167707.0,74.4734,74.4826,74.4643,74.4643,167707.0
2022-12-01 11:30:00,81.29,81.31,81.29,81.31,103948.0,74.4643,74.4826,74.4643,74.4826,103948.0
2022-12-01 11:40:00,81.31,81.32,81.3,81.32,285024.0,74.4826,74.4917,74.4734,74.4917,285024.0
2022-12-01 11:50:00,81.31,81.33,81.31,81.32,145996.0,74.4826,74.5009,74.4826,74.4917,145996.0
2022-12-01 12:00:00,81.33,81.33,81.32,81.32,226466.0,74.5009,74.5009,74.4917,74.4917,226466.0
2022-12-01 12:10:00,81.33,81.34,81.32,81.34,324158.0,74.5009,74.5101,74.4917,74.5101,324158.0
2022-12-01 12:20:00,81.34,81.37,81.33,81.37,328603.0,74.5101,74.5375,74.5009,74.5375,328603.0
2022-12-01 12:30:00,81.37,81.37,81.36,81.37,182581.0,74.5375,74.5375,74.5284,74.5375,182581.0
2022-12-01 12:40:00,81.36,81.37,81.36,81.37,60394.0,74.5284,74.5375,74.5284,74.5375,60394.0
2022-12-01 12:50:00,81.37,81.37,81.36,81.37,94725.0,74.5375,74.5375,74.5284,74.5375,94725.0
2022-12-01 13:00:00,81.37,81.37,81.36,81.37,167102.0,74.5375,74.5375,74.5284,74.5375,167102.0
2022-12-01 13:10:00,81.37,81.37,81.34,81.34,111129.0,74.5375,74.5375,74.5101,74.5101,111129.0
2022-12-01 13:20:00,81.34,81.36,81.34,81.36,238258.0,74.5101,74.5284,74.5101,74.5284,238258.0
2022-12-01 13:30:00,81.35,81.36,81.35,81.36,242971.0,74.5192,74.5284,74.5192,74.5284,242971.0
2022-12-01 13:40:00,81.36,81.36,81.34,81.34,378200.0,74.5284,74.5284,74.5101,74.5101,378200.0
2022-12-01 13:50:00,81.34,81.35,81.34,81.34,76293.0,74.5101,74.5192,74.5101,74.5101,76293.0
2022-12-01 14:00:00,81.35,81.36,81.34,81.35,1469329.0,74.5192,74.5284,74.5101,74.5192,1469329.0
2022-12-01 14:10:00,81.34,81.38,81.34,81.37,1154197.0,74.5101,74.5467,74.5101,74.5375,1154197.0
2022-12-01 14:20:00,81.37,81.39,81.37,81.38,281371.0,74.5375,74.5559,74.5375,74.5467,281371.0
2022-12-01 14:30:00,81.39,81.39,81.37,81.37,588024.0,74.5559,74.5559,74.5375,74.5375,588024.0
2022-12-01 14:40:00,81.38,81.39,81.37,81.39,154832.0,74.5467,74.5559,74.5375,74.5559,154832.0
2022-12-01 14:50:00,81.39,81.39,81.38,81.39,646623.0,74.5559,74.5559,74.5467,74.5559,646623.0
2022-12-01 15:00:00,81.39,81.39,81.37,81.38,250564.0,74.5559,74.5559,74.5375,74.5467,250564.0
2022-12-01 15:10:00,81.38,81.4,81.38,81.4,365713.0,74.5467,74.565,74.5467,74.565,365713.0
2022-12-01 15:20:00,81.4,81.4,81.39,81.4,141349.0,74.565,74.565,74.5559,74.565,141349.0
2022-12-01 15:30:00,81.4,81.41,81.39,81.4,148211.0,74.565,74.5742,74.5559,74.565,148211.0
2022-12-01 15:40:00,81.41,81.42,81.4,81.42,94727.0,74.5742,74.5833,74.565,74.5833,94727.0
2022-12-01 15:50:00,81.42,81.43,81.41,81.41,656962.0,74.5833,74.5925,74.5742,74.5742,656962.0
2022-12-02 09:30:00,81.29,81.29,81.26,81.28,146836.0,74.4643,74.4643,74.4368,74.4551,146836.0
2022-12-02 09:40:00,81.28,81.29,81.26,81.27,77262.0,74.4551,74.4643,74.4368,74.4459,77262.0
2022-12-02 09:50:00,81.26,81.27,81.24,81.25,96415.0,74.4368,74.4459,74.4185,74.4276,96415.0
2022-12-02 10:00:00,81.25,81.27,81.24,81.27,80680.0,74.4276,74.4459,74.4185,74.4459,80680.0
2022-12-02 10:10:00,81.27,81.27,81.26,81.26,970691.0,74.4459,74.4459,74.4368,74.4368,970691.0
2022-12-02 10:20:00,81.27,81.27,81.24,81.24,244781.0,74.4459,74.4459,74.4185,74.4185,244781.0
2022-12-02 10:30:00,81.25,81.26,81.24,81.25,67838.0,74.4276,74.4368,74.4185,74.4276,67838.0
2022-12-02 10:40:00,81.25,81.26,81.24,81.26,81740.0,74.4276,74.4368,74.4185,74.4368,81740.0
2022-12-02 10:50:00,81.26,81.27,81.25,81.26,136137.0,74.4368,74.4459,74.4276,74.4368,136137.0
2022-12-02 11:00:00,81.26,81.26,81.25,81.26,29920.0,74.4368,74.4368,74.4276,74.4368,29920.0
2022-12-02 11:10:00,81.26,81.27,81.25,81.27,24491.0,74.4368,74.4459,74.4276,74.4459,24491.0
2022-12-02 11:20:00,81.27,81.28,81.26,81.28,48302.0,74.4459,74.4551,74.4368,74.4551,48302.0
2022-12-02 11:30:00,81.28,81.29,81.27,81.29,141015.0,74.4551,74.4643,74.4459,74.4643,141015.0
2022-12-02 11:40:00,81.29,81.32,81.28,81.31,58380.0,74.4643,74.4917,74.4551,74.4826,58380.0
2022-12-02 11:50:00,81.31,81.32,81.29,81.3,42125.0,74.4826,74.4917,74.4643,74.4734,42125.0
2022-12-02 12:00:00,81.31,81.31,81.3,81.31,54788.0,74.4826,74.4826,74.4734,74.4826,54788.0
2022-12-02 12:10:00,81.31,81.33,81.3,81.32,29971.0,74.4826,74.5009,74.4734,74.4917,29971.0
2022-12-02 12:20:00,81.32,81.33,81.31,81.31,36407.0,74.4917,74.5009,74.4826,74.4826,36407.0
2022-12-02 12:30:00,81.31,81.33,81.31,81.33,89215.0,74.4826,74.5009,74.4826,74.5009,89215.0
2022-12-02 12:40:00,81.33,81.33,81.32,81.33,26352.0,74.5009,74.5009,74.4917,74.5009,26352.0
2022-12-02 12:50:00,81.33,81.33,81.32,81.33,39124.0,74.5009,74.5009,74.4917,74.5009,39124.0
2022-12-02 13:00:00,81.33,81.33,81.32,81.32,172263.0,74.5009,74.5009,74.4917,74.4917,172263.0
2022-12-02 13:10:00,81.32,81.33,81.31,81.31,62942.0,74.4917,74.5009,74.4826,74.4826,62942.0
2022-12-02 13:20:00,81.31,81.32,81.31,81.31,94189.0,74.4826,74.4917,74.4826,74.4826,94189.0
2022-12-02 13:30:00,81.31,81.33,81.31,81.33,33662.0,74.4826,74.5009,74.4826,74.5009,33662.0
2022-12-02 13:40:00,81.33,81.33,81.32,81.33,85298.0,74.5009,74.5009,74.4917,74.5009,85298.0
2022-12-02 13:50:00,81.32,81.35,81.32,81.34,162579.0,74.4917,74.5192,74.4917,74.5101,162579.0
2022-12-02 14:00:00,81.35,81.36,81.34,81.35,161820.0,74.5192,74.5284,74.5101,74.5192,161820.0
2022-12-02 14:10:00,81.35,81.37,81.35,81.37,231240.0,74.5192,74.5375,74.5192,74.5375,231240.0
2022-12-02 14:20:00,81.37,81.37,81.36,81.37,120898.0,74.5375,74.5375,74.5284,74.5375,120898.0
2022-12-02 14:30:00,81.37,81.37,81.36,81.36,90473.0,74.5375,74.5375,74.5284,74.5284,90473.0
2022-12-02 14:40:00,81.36,81.37,81.36,81.36,78520.0,74.5284,74.5375,74.5284,74.5284,78520.0
2022-12-02 14:50:00,81.37,81.38,81.36,81.38,47247.0,74.5375,74.5467,74.5284,74.5467,47247.0
2022-12-02 15:00:00,81.38,81.39,81.37,81.39,58323.0,74.5467,74.5559,74.5375,74.5559,58323.0
2022-12-02 15:10:00,81.38,81.39,81.37,81.37,108737.0,74.5467,74.5559,74.5375,74.5375,108737.0
2022-12-02 15:20:00,81.38,81.38,81.37,81.38,71326.0,74.5467,74.5467,74.5375,74.5467,71326.0
2022-12-02 15:30:00,81.38,81.38,81.37,81.38,128233.0,74.5467,74.5467,74.5375,74.5467,128233.0
2022-12-02 15:40:00,81.38,81.4,81.37,81.4,207662.0,74.5467,74.565,74.5375,74.565,207662.0
2022-12-02 15:50:00,81.4,81.42,81.39,81.41,255713.0,74.565,74.5833,74.5559,74.5742,255713.0
2022-12-05 09:30:00,81.32,81.33,81.31,81.31,146195.0,74.4917,74.5009,74.4826,74.4826,146195.0
2022-12-05 09:40:00,81.31,81.33,81.31,81.31,108273.0,74.4826,74.5009,74.4826,74.4826,108273.0
2022-12-05 09:50:00,81.31,81.32,81.31,81.31,56629.0,74.4826,74.4917,74.4826,74.4826,56629.0
2022-12-05 10:00:00,81.31,81.31,81.25,81.29,275331.0,74.4826,74.4826,74.4276,74.4643,275331.0
2022-12-05 10:10:00,81.29,81.3,81.27,81.28,53510.0,74.4643,74.4734,74.4459,74.4551,53510.0
2022-12-05 10:20:00,81.28,81.28,81.27,81.28,59768.0,74.4551,74.4551,74.4459,74.4551,59768.0
2022-12-05 10:30:00,81.28,81.28,81.27,81.28,91089.0,74.4551,74.4551,74.4459,74.4551,91089.0
2022-12-05 10:40:00,81.27,81.29,81.27,81.27,142448.0,74.4459,74.4643,74.4459,74.4459,142448.0
2022-12-05 10:50:00,81.27,81.29,81.27,81.29,78602.0,74.4459,74.4643,74.4459,74.4643,78602.0
2022-12-05 11:00:00,81.29,81.3,81.28,81.29,291970.0,74.4643,74.4734,74.4551,74.4643,291970.0
2022-12-05 11:10:00,81.29,81.3,81.28,81.28,61924.0,74.4643,74.4734,74.4551,74.4551,61924.0
2022-12-05 11:20:00,81.29,81.29,81.27,81.28,137902.0,74.4643,74.4643,74.4459,74.4551,137902.0
2022-12-05 11:30:00,81.27,81.28,81.26,81.26,74150.0,74.4459,74.4551,74.4368,74.4368,74150.0
2022-12-05 11:40:00,81.26,81.27,81.26,81.27,33236.0,74.4368,74.4459,74.4368,74.4459,33236.0
2022-12-05 11:50:00,81.26,81.27,81.26,81.27,112166.0,74.4368,74.4459,74.4368,74.4459,112166.0
2022-12-05 12:00:00,81.27,81.27,81.26,81.27,259869.0,74.4459,74.4459,74.4368,74.4459,259869.0
2022-12-05 12:10:00,81.27,81.28,81.26,81.28,55095.0,74.4459,74.4551,74.4368,74.4551,55095.0
2022-12-05 12:20:00,81.28,81.28,81.27,81.28,208621.0,74.4551,74.4551,74.4459,74.4551,208621.0
2022-12-05 12:30:00,81.28,81.28,81.26,81.27,71628.0,74.4551,74.4551,74.4368,74.4459,71628.0
2022-12-05 12:40:00,81.26,81.27,81.26,81.26,50438.0,74.4368,74.4459,74.4368,74.4368,50438.0
2022-12-05 12:50:00,81.27,81.27,81.26,81.27,18585.0,74.4459,74.4459,74.4368,74.4459,18585.0
2022-12-05 13:00:00,81.27,81.27,81.26,81.26,95512.0,74.4459,74.4459,74.4368,74.4368,95512.0
2022-12-05 13:10:00,81.26,81.27,81.26,81.27,43227.0,74.4368,74.4459,74.4368,74.4459,43227.0
2022-12-05 13:20:00,81.27,81.27,81.25,81.26,99501.0,74.4459,74.4459,74.4276,74.4368,99501.0
2022-12-05 13:30:00,81.26,81.26,81.25,81.26,49083.0,74.4368,74.4368,74.4276,74.4368,49083.0
2022-12-05 13:40:00,81.26,81.26,81.24,81.24,72516.0,74.4368,74.4368,74.4185,74.4185,72516.0
2022-12-05 13:50:00,81.25,81.25,81.23,81.24,133017.0,74.4276,74.4276,74.4093,74.4185,133017.0
2022-12-05 14:00:00,81.23,81.24,81.22,81.23,495807.0,74.4093,74.4185,74.4001,74.4093,495807.0
2022-12-05 14:10:00,81.22,81.24,81.21,81.22,122288.0,74.4001,74.4185,74.391,74.4001,122288.0
2022-12-05 14:20:00,81.22,81.22,81.21,81.21,96161.0,74.4001,74.4001,74.391,74.391,96161.0
2022-12-05 14:30:00,81.22,81.22,81.2,81.22,181553.0,74.4001,74.4001,74.3818,74.4001,181553.0
2022-12-05 14:40:00,81.22,81.23,81.2,81.2,88555.0,74.4001,74.4093,74.3818,74.3818,88555.0
2022-12-05 14:50:00,81.21,81.22,81.2,81.22,152968.0,74.391,74.4001,74.3818,74.4001,152968.0
2022-12-05 15:00:00,81.22,81.22,81.2,81.2,51338.0,74.4001,74.4001,74.3818,74.3818,51338.0
2022-12-05 15:10:00,81.2,81.21,81.18,81.19,261495.0,74.3818,74.391,74.3635,74.3727,261495.0
2022-12-05 15:20:00,81.19,81.19,81.18,81.19,411716.0,74.3727,74.3727,74.3635,74.3727,411716.0
2022-12-05 15:30:00,81.19,81.19,81.18,81.18,93380.0,74.3727,74.3727,74.3635,74.3635,93380.0
2022-12-05 15:40:00,81.19,81.21,81.18,81.2,120549.0,74.3727,74.391,74.3635,74.3818,120549.0
2022-12-05 15:50:00,81.2,81.21,81.18,81.18,655433.0,74.3818,74.391,74.3635,74.3635,655433.0
2022-12-06 09:30:00,81.23,81.24,81.21,81.23,213011.0,74.4093,74.4185,74.391,74.4093,213011.0
2022-12-06 09:40:00,81.23,81.25,81.23,81.24,90271.0,74.4093,74.4276,74.4093,74.4185,90271.0
2022-12-06 09:50:00,81.23,81.24,81.23,81.23,80129.0,74.4093,74.4185,74.4093,74.4093,80129.0
2022-12-06 10:00:00,81.23,81.24,81.21,81.21,61095.0,74.4093,74.4185,74.391,74.391,61095.0
2022-12-06 10:10:00,81.22,81.23,81.21,81.23,63414.0,74.4001,74.4093,74.391,74.4093,63414.0
2022-12-06 10:20:00,81.23,81.24,81.22,81.23,30186.0,74.4093,74.4185,74.4001,74.4093,30186.0
2022-12-06 10:30:00,81.24,81.24,81.23,81.23,44060.0,74.4185,74.4185,74.4093,74.4093,44060.0
2022-12-06 10:40:00,81.23,81.24,81.23,81.24,149928.0,74.4093,74.4185,74.4093,74.4185,149928.0
2022-12-06 10:50:00,81.24,81.24,81.22,81.23,45085.0,74.4185,74.4185,74.4001,74.4093,45085.0
2022-12-06 11:00:00,81.22,81.23,81.22,81.23,45596.0,74.4001,74.4093,74.4001,74.4093,45596.0
2022-12-06 11:10:00,81.23,81.24,81.22,81.23,47659.0,74.4093,74.4185,74.4001,74.4093,47659.0
2022-12-06 11:20:00,81.24,81.24,81.23,81.23,31464.0,74.4185,74.4185,74.4093,74.4093,31464.0
2022-12-06 11:30:00,81.24,81.24,81.23,81.23,35368.0,74.4185,74.4185,74.4093,74.4093,35368.0
2022-12-06 11:40:00,81.24,81.24,81.23,81.24,46295.0,74.4185,74.4185,74.4093,74.4185,46295.0
2022-12-06 11:50:00,81.24,81.24,81.23,81.23,65235.0,74.4185,74.4185,74.4093,74.4093,65235.0
2022-12-06 12:00:00,81.23,81.24,81.22,81.23,271393.0,74.4093,74.4185,74.4001,74.4093,271393.0
2022-12-06 12:10:00,81.23,81.23,81.22,81.23,52291.0,74.4093,74.4093,74.4001,74.4093,52291.0
2022-12-06 12:20:00,81.23,81.24,81.22,81.23,23422.0,74.4093,74.4185,74.4001,74.4093,23422.0
2022-12-06 12:30:00,81.23,81.23,81.22,81.23,52432.0,74.4093,74.4093,74.4001,74.4093,52432.0
2022-12-06 12:40:00,81.23,81.23,81.22,81.23,29277.0,74.4093,74.4093,74.4001,74.4093,29277.0
2022-12-06 12:50:00,81.22,81.23,81.22,81.23,51280.0,74.4001,74.4093,74.4001,74.4093,51280.0
2022-12-06 13:00:00,81.23,81.23,81.22,81.23,49942.0,74.4093,74.4093,74.4001,74.4093,49942.0
2022-12-06 13:10:00,81.23,81.24,81.22,81.23,42201.0,74.4093,74.4185,74.4001,74.4093,42201.0
2022-12-06 13:20:00,81.23,81.24,81.23,81.23,34590.0,74.4093,74.4185,74.4093,74.4093,34590.0
2022-12-06 13:30:00,81.24,81.24,81.23,81.24,32074.0,74.4185,74.4185,74.4093,74.4185,32074.0
2022-12-06 13:40:00,81.23,81.24,81.23,81.23,170581.0,74.4093,74.4185,74.4093,74.4093,170581.0
2022-12-06 13:50:00,81.24,81.24,81.23,81.24,150940.0,74.4185,74.4185,74.4093,74.4185,150940.0
2022-12-06 14:00:00,81.24,81.25,81.23,81.24,150680.0,74.4185,74.4276,74.4093,74.4185,150680.0
2022-12-06 14:10:00,81.25,81.27,81.24,81.26,89880.0,74.4276,74.4459,74.4185,74.4368,89880.0
2022-12-06 14:20:00,81.26,81.27,81.25,81.26,95869.0,74.4368,74.4459,74.4276,74.4368,95869.0
2022-12-06 14:30:00,81.26,81.27,81.26,81.26,160948.0,74.4368,74.4459,74.4368,74.4368,160948.0
2022-12-06 14:40:00,81.26,81.29,81.26,81.27,178021.0,74.4368,74.4643,74.4368,74.4459,178021.0
2022-12-06 14:50:00,81.27,81.28,81.26,81.27,72810.0,74.4459,74.4551,74.4368,74.4459,72810.0
2022-12-06 15:00:00,81.27,81.28,81.26,81.28,83035.0,74.4459,74.4551,74.4368,74.4551,83035.0
2022-12-06 15:10:00,81.27,81.28,81.27,81.27,367293.0,74.4459,74.4551,74.4459,74.4459,367293.0
2022-12-06 15:20:00,81.27,81.28,81.27,81.28,130140.0,74.4459,74.4551,74.4459,74.4551,130140.0
2022-12-06 15:30:00,81.28,81.28,81.26,81.27,149257.0,74.4551,74.4551,74.4368,74.4459,149257.0
2022-12-06 15:40:00,81.27,81.27,81.26,81.26,221119.0,74.4459,74.4459,74.4368,74.4368,221119.0
2022-12-06 15:50:00,81.27,81.27,81.26,81.26,243068.0,74.4459,74.4459,74.4368,74.4368,243068.0
2022-12-07 09:30:00,81.37,81.38,81.36,81.38,97513.0,74.5375,74.5467,74.5284,74.5467,97513.0
2022-12-07 09:40:00,81.38,81.38,81.37,81.38,72066.0,74.5467,74.5467,74.5375,74.5467,72066.0
2022-12-07 09:50:00,81.38,81.38,81.36,81.37,56848.0,74.5467,74.5467,74.5284,74.5375,56848.0
2022-12-07 10:00:00,81.36,81.37,81.35,81.37,143307.0,74.5284,74.5375,74.5192,74.5375,143307.0
2022-12-07 10:10:00,81.37,81.45,81.36,81.39,229228.0,74.5375,74.6108,74.5284,74.5559,229228.0
2022-12-07 10:20:00,81.39,81.4,81.37,81.4,39708.0,74.5559,74.565,74.5375,74.565,39708.0
2022-12-07 10:30:00,81.4,81.4,81.38,81.39,59587.0,74.565,74.565,74.5467,74.5559,59587.0
2022-12-07 10:40:00,81.38,81.4,81.37,81.39,84929.0,74.5467,74.565,74.5375,74.5559,84929.0
2022-12-07 10:50:00,81.39,81.4,81.38,81.38,20655.0,74.5559,74.565,74.5467,74.5467,20655.0
2022-12-07 11:00:00,81.39,81.39,81.37,81.39,220118.0,74.5559,74.5559,74.5375,74.5559,220118.0
2022-12-07 11:10:00,81.39,81.39,81.38,81.38,48252.0,74.5559,74.5559,74.5467,74.5467,48252.0
2022-12-07 11:20:00,81.38,81.39,81.36,81.37,28876.0,74.5467,74.5559,74.5284,74.5375,28876.0
2022-12-07 11:30:00,81.37,81.39,81.37,81.38,34704.0,74.5375,74.5559,74.5375,74.5467,34704.0
2022-12-07 11:40:00,81.39,81.39,81.38,81.39,51013.0,74.5559,74.5559,74.5467,74.5559,51013.0
2022-12-07 11:50:00,81.39,81.39,81.38,81.39,157825.0,74.5559,74.5559,74.5467,74.5559,157825.0
2022-12-07 12:00:00,81.38,81.39,81.37,81.39,81536.0,74.5467,74.5559,74.5375,74.5559,81536.0
2022-12-07 12:10:00,81.39,81.39,81.38,81.39,151852.0,74.5559,74.5559,74.5467,74.5559,151852.0
2022-12-07 12:20:00,81.39,81.4,81.38,81.4,27980.0,74.5559,74.565,74.5467,74.565,27980.0
2022-12-07 12:30:00,81.4,81.4,81.39,81.4,40059.0,74.565,74.565,74.5559,74.565,40059.0
2022-12-07 12:40:00,81.4,81.4,81.39,81.4,89545.0,74.565,74.565,74.5559,74.565,89545.0
2022-12-07 12:50:00,81.39,81.4,81.39,81.4,32251.0,74.5559,74.565,74.5559,74.565,32251.0
2022-12-07 13:00:00,81.4,81.41,81.39,81.4,51769.0,74.565,74.5742,74.5559,74.565,51769.0
2022-12-07 13:10:00,81.41,81.41,81.4,81.41,38082.0,74.5742,74.5742,74.565,74.5742,38082.0
2022-12-07 13:20:00,81.41,81.41,81.4,81.41,137277.0,74.5742,74.5742,74.565,74.5742,137277.0
2022-12-07 13:30:00,81.41,81.42,81.4,81.42,90885.0,74.5742,74.5833,74.565,74.5833,90885.0
2022-12-07 13:40:00,81.41,81.42,81.4,81.42,42843.0,74.5742,74.5833,74.565,74.5833,42843.0
2022-12-07 13:50:00,81.42,81.42,81.4,81.41,52878.0,74.5833,74.5833,74.565,74.5742,52878.0
2022-12-07 14:00:00,81.41,81.42,81.4,81.42,46276.0,74.5742,74.5833,74.565,74.5833,46276.0
2022-12-07 14:10:00,81.42,81.42,81.41,81.42,86071.0,74.5833,74.5833,74.5742,74.5833,86071.0
2022-12-07 14:20:00,81.42,81.43,81.41,81.42,229537.0,74.5833,74.5925,74.5742,74.5833,229537.0
2022-12-07 14:30:00,81.42,81.43,81.42,81.42,74165.0,74.5833,74.5925,74.5833,74.5833,74165.0
2022-12-07 14:40:00,81.42,81.44,81.42,81.43,106574.0,74.5833,74.6017,74.5833,74.5925,106574.0
2022-12-07 14:50:00,81.43,81.45,81.43,81.44,124013.0,74.5925,74.6108,74.5925,74.6017,124013.0
2022-12-07 15:00:00,81.43,81.44,81.42,81.42,523125.0,74.5925,74.6017,74.5833,74.5833,523125.0
2022-12-07 15:10:00,81.42,81.44,81.42,81.42,363466.0,74.5833,74.6017,74.5833,74.5833,363466.0
2022-12-07 15:20:00,81.42,81.43,81.41,81.42,242907.0,74.5833,74.5925,74.5742,74.5833,242907.0
2022-12-07 15:30:00,81.42,81.42,81.41,81.42,148998.0,74.5833,74.5833,74.5742,74.5833,148998.0
2022-12-07 15:40:00,81.42,81.42,81.41,81.42,155580.0,74.5833,74.5833,74.5742,74.5833,155580.0
2022-12-07 15:50:00,81.42,81.44,81.41,81.43,316024.0,74.5833,74.6017,74.5742,74.5925,316024.0
2022-12-08 09:30:00,81.39,81.39,81.37,81.37,114635.0,74.5559,74.5559,74.5375,74.5375,114635.0
2022-12-08 09:40:00,81.37,81.38,81.35,81.36,42914.0,74.5375,74.5467,74.5192,74.5284,42914.0
2022-12-08 09:50:00,81.35,81.39,81.35,81.38,49397.0,74.5192,74.5559,74.5192,74.5467,49397.0
2022-12-08 10:00:00,81.39,81.39,81.38,81.39,60250.0,74.5559,74.5559,74.5467,74.5559,60250.0
2022-12-08 10:10:00,81.39,81.4,81.38,81.4,50196.0,74.5559,74.565,74.5467,74.565,50196.0
2022-12-08 10:20:00,81.4,81.42,81.39,81.41,36309.0,74.565,74.5833,74.5559,74.5742,36309.0
2022-12-08 10:30:00,81.42,81.42,81.4,81.42,97005.0,74.5833,74.5833,74.565,74.5833,97005.0
2022-12-08 10:40:00,81.41,81.42,81.39,81.4,409779.0,74.5742,74.5833,74.5559,74.565,409779.0
2022-12-08 10:50:00,81.4,81.42,81.39,81.41,42498.0,74.565,74.5833,74.5559,74.5742,42498.0
2022-12-08 11:00:00,81.42,81.42,81.41,81.41,50900.0,74.5833,74.5833,74.5742,74.5742,50900.0
2022-12-08 11:10:00,81.41,81.42,81.39,81.4,100991.0,74.5742,74.5833,74.5559,74.565,100991.0
2022-12-08 11:20:00,81.39,81.41,81.39,81.4,158952.0,74.5559,74.5742,74.5559,74.565,158952.0
2022-12-08 11:30:00,81.41,81.41,81.4,81.41,60487.0,74.5742,74.5742,74.565,74.5742,60487.0
2022-12-08 11:40:00,81.41,81.42,81.4,81.41,97149.0,74.5742,74.5833,74.565,74.5742,97149.0
2022-12-08 11:50:00,81.41,81.41,81.4,81.4,54201.0,74.5742,74.5742,74.565,74.565,54201.0
2022-12-08 12:00:00,81.4,81.41,81.4,81.41,45947.0,74.565,74.5742,74.565,74.5742,45947.0
2022-12-08 12:10:00,81.41,81.41,81.39,81.4,45601.0,74.5742,74.5742,74.5559,74.565,45601.0
2022-12-08 12:20:00,81.39,81.4,81.38,81.4,78485.0,74.5559,74.565,74.5467,74.565,78485.0
2022-12-08 12:30:00,81.39,81.4,81.38,81.39,28895.0,74.5559,74.565,74.5467,74.5559,28895.0
2022-12-08 12:40:00,81.39,81.39,81.36,81.37,35632.0,74.5559,74.5559,74.5284,74.5375,35632.0
2022-12-08 12:50:00,81.37,81.37,81.36,81.36,42962.0,74.5375,74.5375,74.5284,74.5284,42962.0
2022-12-08 13:00:00,81.37,81.37,81.36,81.36,100268.0,74.5375,74.5375,74.5284,74.5284,100268.0
2022-12-08 13:10:00,81.37,81.37,81.36,81.37,39356.0,74.5375,74.5375,74.5284,74.5375,39356.0
2022-12-08 13:20:00,81.37,81.37,81.36,81.37,35414.0,74.5375,74.5375,74.5284,74.5375,35414.0
2022-12-08 13:30:00,81.37,81.37,81.36,81.37,35350.0,74.5375,74.5375,74.5284,74.5375,35350.0
2022-12-08 13:40:00,81.37,81.37,81.36,81.37,40806.0,74.5375,74.5375,74.5284,74.5375,40806.0
2022-12-08 13:50:00,81.37,81.37,81.36,81.36,20006.0,74.5375,74.5375,74.5284,74.5284,20006.0
2022-12-08 14:00:00,81.37,81.37,81.35,81.36,333197.0,74.5375,74.5375,74.5192,74.5284,333197.0
2022-12-08 14:10:00,81.35,81.37,81.35,81.36,112800.0,74.5192,74.5375,74.5192,74.5284,112800.0
2022-12-08 14:20:00,81.37,81.38,81.36,81.38,43156.0,74.5375,74.5467,74.5284,74.5467,43156.0
2022-12-08 14:30:00,81.37,81.38,81.36,81.38,111897.0,74.5375,74.5467,74.5284,74.5467,111897.0
2022-12-08 14:40:00,81.38,81.38,81.37,81.38,55763.0,74.5467,74.5467,74.5375,74.5467,55763.0
2022-12-08 14:50:00,81.38,81.38,81.37,81.38,61356.0,74.5467,74.5467,74.5375,74.5467,61356.0
2022-12-08 15:00:00,81.38,81.38,81.37,81.38,168461.0,74.5467,74.5467,74.5375,74.5467,168461.0
2022-12-08 15:10:00,81.37,81.38,81.36,81.37,195779.0,74.5375,74.5467,74.5284,74.5375,195779.0
2022-12-08 15:20:00,81.37,81.37,81.36,81.37,210192.0,74.5375,74.5375,74.5284,74.5375,210192.0
2022-12-08 15:30:00,81.37,81.37,81.36,81.37,69178.0,74.5375,74.5375,74.5284,74.5375,69178.0
2022-12-08 15:40:00,81.36,81.38,81.36,81.38,108476.0,74.5284,74.5467,74.5284,74.5467,108476.0
2022-12-08 15:50:00,81.38,81.38,81.36,81.36,265215.0,74.5467,74.5467,74.5284,74.5284,265215.0
2022-12-09 09:30:00,81.35,81.36,81.35,81.36,187977.0,74.5192,74.5284,74.5192,74.5284,187977.0
2022-12-09 09:40:00,81.35,81.36,81.34,81.36,41403.0,74.5192,74.5284,74.5101,74.5284,41403.0
2022-12-09 09:50:00,81.36,81.36,81.34,81.34,57248.0,74.5284,74.5284,74.5101,74.5101,57248.0
2022-12-09 10:00:00,81.36,81.37,81.34,81.35,80911.0,74.5284,74.5375,74.5101,74.5192,80911.0
2022-12-09 10:10:00,81.34,81.36,81.34,81.34,82654.0,74.5101,74.5284,74.5101,74.5101,82654.0
2022-12-09 10:20:00,81.35,81.36,81.34,81.36,64184.0,74.5192,74.5284,74.5101,74.5284,64184.0
2022-12-09 10:30:00,81.36,81.38,81.35,81.38,159564.0,74.5284,74.5467,74.5192,74.5467,159564.0
2022-12-09 10:40:00,81.38,81.39,81.37,81.38,69352.0,74.5467,74.5559,74.5375,74.5467,69352.0
2022-12-09 10:50:00,81.38,81.4,81.37,81.4,66486.0,74.5467,74.565,74.5375,74.565,66486.0
2022-12-09 11:00:00,81.4,81.4,81.38,81.38,49142.0,74.565,74.565,74.5467,74.5467,49142.0
2022-12-09 11:10:00,81.38,81.38,81.37,81.38,125277.0,74.5467,74.5467,74.5375,74.5467,125277.0
2022-12-09 11:20:00,81.38,81.38,81.37,81.38,64473.0,74.5467,74.5467,74.5375,74.5467,64473.0
2022-12-09 11:30:00,81.38,81.38,81.37,81.38,32271.0,74.5467,74.5467,74.5375,74.5467,32271.0
2022-12-09 11:40:00,81.37,81.39,81.37,81.38,83497.0,74.5375,74.5559,74.5375,74.5467,83497.0
2022-12-09 11:50:00,81.39,81.39,81.38,81.39,31885.0,74.5559,74.5559,74.5467,74.5559,31885.0
2022-12-09 12:00:00,81.38,81.39,81.38,81.39,45983.0,74.5467,74.5559,74.5467,74.5559,45983.0
2022-12-09 12:10:00,81.39,81.39,81.37,81.38,112257.0,74.5559,74.5559,74.5375,74.5467,112257.0
2022-12-09 12:20:00,81.38,81.38,81.37,81.38,69954.0,74.5467,74.5467,74.5375,74.5467,69954.0
2022-12-09 12:30:00,81.37,81.38,81.37,81.38,81747.0,74.5375,74.5467,74.5375,74.5467,81747.0
2022-12-09 12:40:00,81.38,81.38,81.36,81.37,43687.0,74.5467,74.5467,74.5284,74.5375,43687.0
2022-12-09 12:50:00,81.37,81.38,81.36,81.38,92905.0,74.5375,74.5467,74.5284,74.5467,92905.0
2022-12-09 13:00:00,81.37,81.38,81.36,81.37,59897.0,74.5375,74.5467,74.5284,74.5375,59897.0
2022-12-09 13:10:00,81.37,81.38,81.36,81.37,39004.0,74.5375,74.5467,74.5284,74.5375,39004.0
2022-12-09 13:20:00,81.38,81.38,81.37,81.38,527995.0,74.5467,74.5467,74.5375,74.5467,527995.0
2022-12-09 13:30:00,81.38,81.39,81.37,81.38,57531.0,74.5467,74.5559,74.5375,74.5467,57531.0
2022-12-09 13:40:00,81.39,81.39,81.38,81.39,51101.0,74.5559,74.5559,74.5467,74.5559,51101.0
2022-12-09 13:50:00,81.39,81.39,81.38,81.39,62107.0,74.5559,74.5559,74.5467,74.5559,62107.0
2022-12-09 14:00:00,81.39,81.39,81.38,81.39,63326.0,74.5559,74.5559,74.5467,74.5559,63326.0
2022-12-09 14:10:00,81.39,81.39,81.38,81.38,57123.0,74.5559,74.5559,74.5467,74.5467,57123.0
2022-12-09 14:20:00,81.39,81.39,81.37,81.37,81466.0,74.5559,74.5559,74.5375,74.5375,81466.0
2022-12-09 14:30:00,81.37,81.38,81.36,81.37,197759.0,74.5375,74.5467,74.5284,74.5375,197759.0
2022-12-09 14:40:00,81.37,81.37,81.36,81.36,280452.0,74.5375,74.5375,74.5284,74.5284,280452.0
2022-12-09 14:50:00,81.37,81.37,81.35,81.36,224600.0,74.5375,74.5375,74.5192,74.5284,224600.0
2022-12-09 15:00:00,81.36,81.36,81.35,81.35,76471.0,74.5284,74.5284,74.5192,74.5192,76471.0
2022-12-09 15:10:00,81.35,81.36,81.35,81.36,38650.0,74.5192,74.5284,74.5192,74.5284,38650.0
2022-12-09 15:20:00,81.36,81.36,81.35,81.36,130664.0,74.5284,74.5284,74.5192,74.5284,130664.0
2022-12-09 15:30:00,81.36,81.36,81.35,81.36,96676.0,74.5284,74.5284,74.5192,74.5284,96676.0
2022-12-09 15:40:00,81.36,81.36,81.34,81.34,138015.0,74.5284,74.5284,74.5101,74.5101,138015.0
2022-12-09 15:50:00,81.34,81.36,81.33,81.33,265029.0,74.5101,74.5284,74.5009,74.5009,265029.0
2022-12-12 09:30:00,81.36,81.37,81.35,81.36,614382.0,74.5284,74.5375,74.5192,74.5284,614382.0
2022-12-12 09:40:00,81.37,81.37,81.35,81.36,51599.0,74.5375,74.5375,74.5192,74.5284,51599.0
2022-12-12 09:50:00,81.36,81.36,81.34,81.34,114571.0,74.5284,74.5284,74.5101,74.5101,114571.0
2022-12-12 10:00:00,81.34,81.35,81.34,81.35,99348.0,74.5101,74.5192,74.5101,74.5192,99348.0
2022-12-12 10:10:00,81.35,81.35,81.34,81.34,51851.0,74.5192,74.5192,74.5101,74.5101,51851.0
2022-12-12 10:20:00,81.34,81.35,81.34,81.34,101450.0,74.5101,74.5192,74.5101,74.5101,101450.0
2022-12-12 10:30:00,81.34,81.35,81.34,81.35,32862.0,74.5101,74.5192,74.5101,74.5192,32862.0
2022-12-12 10:40:00,81.35,81.35,81.34,81.34,43114.0,74.5192,74.5192,74.5101,74.5101,43114.0
2022-12-12 10:50:00,81.34,81.35,81.34,81.34,23358.0,74.5101,74.5192,74.5101,74.5101,23358.0
2022-12-12 11:00:00,81.35,81.35,81.32,81.32,204615.0,74.5192,74.5192,74.4917,74.4917,204615.0
2022-12-12 11:10:00,81.32,81.33,81.3,81.31,82858.0,74.4917,74.5009,74.4734,74.4826,82858.0
2022-12-12 11:20:00,81.31,81.31,81.29,81.3,22924.0,74.4826,74.4826,74.4643,74.4734,22924.0
2022-12-12 11:30:00,81.3,81.3,81.28,81.3,35307.0,74.4734,74.4734,74.4551,74.4734,35307.0
2022-12-12 11:40:00,81.29,81.29,81.28,81.29,38772.0,74.4643,74.4643,74.4551,74.4643,38772.0
2022-12-12 11:50:00,81.29,81.29,81.28,81.28,36230.0,74.4643,74.4643,74.4551,74.4551,36230.0
2022-12-12 12:00:00,81.29,81.3,81.29,81.3,38602.0,74.4643,74.4734,74.4643,74.4734,38602.0
2022-12-12 12:10:00,81.29,81.3,81.29,81.3,28251.0,74.4643,74.4734,74.4643,74.4734,28251.0
2022-12-12 12:20:00,81.3,81.3,81.28,81.29,81179.0,74.4734,74.4734,74.4551,74.4643,81179.0
2022-12-12 12:30:00,81.28,81.29,81.27,81.27,32624.0,74.4551,74.4643,74.4459,74.4459,32624.0
2022-12-12 12:40:00,81.28,81.28,81.26,81.27,47634.0,74.4551,74.4551,74.4368,74.4459,47634.0
2022-12-12 12:50:00,81.28,81.29,81.27,81.29,40919.0,74.4551,74.4643,74.4459,74.4643,40919.0
2022-12-12 13:00:00,81.29,81.29,81.25,81.27,228458.0,74.4643,74.4643,74.4276,74.4459,228458.0
2022-12-12 13:10:00,81.26,81.27,81.25,81.26,47650.0,74.4368,74.4459,74.4276,74.4368,47650.0
2022-12-12 13:20:00,81.27,81.27,81.26,81.27,32564.0,74.4459,74.4459,74.4368,74.4459,32564.0
2022-12-12 13:30:00,81.27,81.27,81.24,81.25,29376.0,74.4459,74.4459,74.4185,74.4276,29376.0
2022-12-12 13:40:00,81.25,81.26,81.24,81.26,38189.0,74.4276,74.4368,74.4185,74.4368,38189.0
2022-12-12 13:50:00,81.26,81.27,81.25,81.25,198488.0,74.4368,74.4459,74.4276,74.4276,198488.0
2022-12-12 14:00:00,81.26,81.26,81.24,81.26,101751.0,74.4368,74.4368,74.4185,74.4368,101751.0
2022-12-12 14:10:00,81.26,81.26,81.25,81.26,38998.0,74.4368,74.4368,74.4276,74.4368,38998.0
2022-12-12 14:20:00,81.26,81.26,81.25,81.26,262908.0,74.4368,74.4368,74.4276,74.4368,262908.0
2022-12-12 14:30:00,81.25,81.26,81.24,81.25,209032.0,74.4276,74.4368,74.4185,74.4276,209032.0
2022-12-12 14:40:00,81.25,81.26,81.24,81.26,163034.0,74.4276,74.4368,74.4185,74.4368,163034.0
2022-12-12 14:50:00,81.26,81.27,81.25,81.26,159176.0,74.4368,74.4459,74.4276,74.4368,159176.0
2022-12-12 15:00:00,81.25,81.26,81.25,81.26,94687.0,74.4276,74.4368,74.4276,74.4368,94687.0
2022-12-12 15:10:00,81.26,81.26,81.25,81.26,90053.0,74.4368,74.4368,74.4276,74.4368,90053.0
2022-12-12 15:20:00,81.26,81.27,81.25,81.27,379650.0,74.4368,74.4459,74.4276,74.4459,379650.0
2022-12-12 15:30:00,81.27,81.27,81.26,81.27,179439.0,74.4459,74.4459,74.4368,74.4459,179439.0
2022-12-12 15:40:00,81.27,81.28,81.26,81.28,163842.0,74.4459,74.4551,74.4368,74.4551,163842.0
2022-12-12 15:50:00,81.28,81.28,81.27,81.27,147098.0,74.4551,74.4551,74.4459,74.4459,147098.0
2022-12-13 09:30:00,81.59,81.6,81.55,81.56,461608.0,74.7391,74.7482,74.7024,74.7116,461608.0
2022-12-13 09:40:00,81.56,81.59,81.55,81.59,101055.0,74.7116,74.7391,74.7024,74.7391,101055.0
2022-12-13 09:50:00,81.59,81.62,81.58,81.6,68728.0,74.7391,74.7665,74.7299,74.7482,68728.0
2022-12-13 10:00:00,81.61,81.61,81.58,81.59,53403.0,74.7574,74.7574,74.7299,74.7391,53403.0
2022-12-13 10:10:00,81.59,81.6,81.56,81.56,99266.0,74.7391,74.7482,74.7116,74.7116,99266.0
2022-12-13 10:20:00,81.57,81.57,81.55,81.55,48737.0,74.7207,74.7207,74.7024,74.7024,48737.0
2022-12-13 10:30:00,81.56,81.58,81.55,81.56,60487.0,74.7116,74.7299,74.7024,74.7116,60487.0
2022-12-13 10:40:00,81.57,81.57,81.55,81.56,34963.0,74.7207,74.7207,74.7024,74.7116,34963.0
2022-12-13 10:50:00,81.56,81.56,81.55,81.56,98635.0,74.7116,74.7116,74.7024,74.7116,98635.0
2022-12-13 11:00:00,81.56,81.56,81.55,81.55,40522.0,74.7116,74.7116,74.7024,74.7024,40522.0
2022-12-13 11:10:00,81.56,81.56,81.55,81.55,206413.0,74.7116,74.7116,74.7024,74.7024,206413.0
2022-12-13 11:20:00,81.56,81.56,81.55,81.56,223586.0,74.7116,74.7116,74.7024,74.7116,223586.0
2022-12-13 11:30:00,81.56,81.56,81.55,81.55,27918.0,74.7116,74.7116,74.7024,74.7024,27918.0
2022-12-13 11:40:00,81.56,81.56,81.54,81.55,133886.0,74.7116,74.7116,74.6933,74.7024,133886.0
2022-12-13 11:50:00,81.55,81.55,81.53,81.54,99360.0,74.7024,74.7024,74.6841,74.6933,99360.0
2022-12-13 12:00:00,81.54,81.55,81.54,81.55,88842.0,74.6933,74.7024,74.6933,74.7024,88842.0
2022-12-13 12:10:00,81.54,81.55,81.53,81.54,50464.0,74.6933,74.7024,74.6841,74.6933,50464.0
2022-12-13 12:20:00,81.53,81.54,81.53,81.54,69141.0,74.6841,74.6933,74.6841,74.6933,69141.0
2022-12-13 12:30:00,81.52,81.54,81.52,81.54,36094.0,74.6749,74.6933,74.6749,74.6933,36094.0
2022-12-13 12:40:00,81.53,81.55,81.53,81.55,55195.0,74.6841,74.7024,74.6841,74.7024,55195.0
2022-12-13 12:50:00,81.55,81.55,81.53,81.54,42280.0,74.7024,74.7024,74.6841,74.6933,42280.0
2022-12-13 13:00:00,81.53,81.54,81.53,81.54,67424.0,74.6841,74.6933,74.6841,74.6933,67424.0
2022-12-13 13:10:00,81.54,81.55,81.53,81.54,61903.0,74.6933,74.7024,74.6841,74.6933,61903.0
2022-12-13 13:20:00,81.55,81.55,81.53,81.53,58334.0,74.7024,74.7024,74.6841,74.6841,58334.0
2022-12-13 13:30:00,81.53,81.54,81.52,81.52,204733.0,74.6841,74.6933,74.6749,74.6749,204733.0
2022-12-13 13:40:00,81.52,81.53,81.52,81.52,41030.0,74.6749,74.6841,74.6749,74.6749,41030.0
2022-12-13 13:50:00,81.53,81.53,81.5,81.5,51209.0,74.6841,74.6841,74.6566,74.6566,51209.0
2022-12-13 14:00:00,81.51,81.51,81.5,81.5,135912.0,74.6658,74.6658,74.6566,74.6566,135912.0
2022-12-13 14:10:00,81.51,81.51,81.49,81.49,96089.0,74.6658,74.6658,74.6475,74.6475,96089.0
2022-12-13 14:20:00,81.49,81.51,81.49,81.51,260081.0,74.6475,74.6658,74.6475,74.6658,260081.0
2022-12-13 14:30:00,81.51,81.51,81.5,81.51,251966.0,74.6658,74.6658,74.6566,74.6658,251966.0
2022-12-13 14:40:00,81.51,81.53,81.51,81.52,263956.0,74.6658,74.6841,74.6658,74.6749,263956.0
2022-12-13 14:50:00,81.53,81.53,81.52,81.52,61001.0,74.6841,74.6841,74.6749,74.6749,61001.0
2022-12-13 15:00:00,81.52,81.52,81.5,81.51,86613.0,74.6749,74.6749,74.6566,74.6658,86613.0
2022-12-13 15:10:00,81.51,81.51,81.5,81.5,93123.0,74.6658,74.6658,74.6566,74.6566,93123.0
2022-12-13 15:20:00,81.51,81.51,81.5,81.51,68554.0,74.6658,74.6658,74.6566,74.6658,68554.0
2022-12-13 15:30:00,81.51,81.51,81.5,81.51,130162.0,74.6658,74.6658,74.6566,74.6658,130162.0
2022-12-13 15:40:00,81.5,81.51,81.49,81.5,207163.0,74.6566,74.6658,74.6475,74.6566,207163.0
2022-12-13 15:50:00,81.5,81.51,81.49,81.51,571303.0,74.6566,74.6658,74.6475,74.6658,571303.0
2022-12-14 09:30:00,81.58,81.59,81.57,81.58,77763.0,74.7299,74.7391,74.7207,74.7299,77763.0
2022-12-14 09:40:00,81.57,81.59,81.57,81.59,34200.0,74.7207,74.7391,74.7207,74.7391,34200.0
2022-12-14 09:50:00,81.59,81.6,81.58,81.6,69261.0,74.7391,74.7482,74.7299,74.7482,69261.0
2022-12-14 10:00:00,81.6,81.61,81.59,81.61,66692.0,74.7482,74.7574,74.7391,74.7574,66692.0
2022-12-14 10:10:00,81.61,81.62,81.6,81.61,88070.0,74.7574,74.7665,74.7482,74.7574,88070.0
2022-12-14 10:20:00,81.62,81.62,81.61,81.62,50253.0,74.7665,74.7665,74.7574,74.7665,50253.0
2022-12-14 10:30:00,81.62,81.62,81.6,81.61,134774.0,74.7665,74.7665,74.7482,74.7574,134774.0
2022-12-14 10:40:00,81.61,81.62,81.6,81.6,155676.0,74.7574,74.7665,74.7482,74.7482,155676.0
2022-12-14 10:50:00,81.6,81.62,81.6,81.62,108162.0,74.7482,74.7665,74.7482,74.7665,108162.0
2022-12-14 11:00:00,81.62,81.62,81.6,81.6,46188.0,74.7665,74.7665,74.7482,74.7482,46188.0
2022-12-14 11:10:00,81.6,81.61,81.6,81.6,116520.0,74.7482,74.7574,74.7482,74.7482,116520.0
2022-12-14 11:20:00,81.6,81.61,81.6,81.61,50955.0,74.7482,74.7574,74.7482,74.7574,50955.0
2022-12-14 11:30:00,81.61,81.61,81.6,81.61,36479.0,74.7574,74.7574,74.7482,74.7574,36479.0
2022-12-14 11:40:00,81.61,81.61,81.6,81.6,48219.0,74.7574,74.7574,74.7482,74.7482,48219.0
2022-12-14 11:50:00,81.6,81.61,81.59,81.59,51079.0,74.7482,74.7574,74.7391,74.7391,51079.0
2022-12-14 12:00:00,81.59,81.6,81.59,81.6,128424.0,74.7391,74.7482,74.7391,74.7482,128424.0
2022-12-14 12:10:00,81.6,81.61,81.59,81.6,73331.0,74.7482,74.7574,74.7391,74.7482,73331.0
2022-12-14 12:20:00,81.59,81.61,81.59,81.6,77750.0,74.7391,74.7574,74.7391,74.7482,77750.0
2022-12-14 12:30:00,81.6,81.61,81.59,81.6,27179.0,74.7482,74.7574,74.7391,74.7482,27179.0
2022-12-14 12:40:00,81.59,81.6,81.59,81.59,18092.0,74.7391,74.7482,74.7391,74.7391,18092.0
2022-12-14 12:50:00,81.59,81.6,81.59,81.59,53741.0,74.7391,74.7482,74.7391,74.7391,53741.0
2022-12-14 13:00:00,81.6,81.61,81.59,81.61,55548.0,74.7482,74.7574,74.7391,74.7574,55548.0
2022-12-14 13:10:00,81.61,81.61,81.6,81.61,29233.0,74.7574,74.7574,74.7482,74.7574,29233.0
2022-12-14 13:20:00,81.61,81.61,81.6,81.61,157560.0,74.7574,74.7574,74.7482,74.7574,157560.0
2022-12-14 13:30:00,81.61,81.62,81.6,81.6,86512.0,74.7574,74.7665,74.7482,74.7482,86512.0
2022-12-14 13:40:00,81.61,81.61,81.59,81.59,99670.0,74.7574,74.7574,74.7391,74.7391,99670.0
2022-12-14 13:50:00,81.59,81.6,81.59,81.59,133195.0,74.7391,74.7482,74.7391,74.7391,133195.0
2022-12-14 14:00:00,81.6,81.6,81.45,81.45,392790.0,74.7482,74.7482,74.6108,74.6108,392790.0
2022-12-14 14:10:00,81.45,81.5,81.44,81.49,274103.0,74.6108,74.6566,74.6017,74.6475,274103.0
2022-12-14 14:20:00,81.49,81.5,81.45,81.45,190957.0,74.6475,74.6566,74.6108,74.6108,190957.0
2022-12-14 14:30:00,81.46,81.46,81.43,81.45,104926.0,74.62,74.62,74.5925,74.6108,104926.0
2022-12-14 14:40:00,81.45,81.51,81.44,81.5,495948.0,74.6108,74.6658,74.6017,74.6566,495948.0
2022-12-14 14:50:00,81.49,81.52,81.47,81.51,139630.0,74.6475,74.6749,74.6291,74.6658,139630.0
2022-12-14 15:00:00,81.5,81.54,81.49,81.54,83144.0,74.6566,74.6933,74.6475,74.6933,83144.0
2022-12-14 15:10:00,81.54,81.57,81.52,81.54,166974.0,74.6933,74.7207,74.6749,74.6933,166974.0
2022-12-14 15:20:00,81.54,81.54,81.52,81.52,96333.0,74.6933,74.6933,74.6749,74.6749,96333.0
2022-12-14 15:30:00,81.53,81.54,81.51,81.54,84573.0,74.6841,74.6933,74.6658,74.6933,84573.0
2022-12-14 15:40:00,81.54,81.56,81.53,81.55,126186.0,74.6933,74.7116,74.6841,74.7024,126186.0
2022-12-14 15:50:00,81.55,81.55,81.53,81.54,376193.0,74.7024,74.7024,74.6841,74.6933,376193.0
2022-12-15 09:30:00,81.39,81.4,81.38,81.39,282200.0,74.7215,74.7306,74.7123,74.7215,282200.0
2022-12-15 09:40:00,81.39,81.4,81.37,81.38,116133.0,74.7215,74.7306,74.7031,74.7123,116133.0
2022-12-15 09:50:00,81.38,81.39,81.36,81.36,118371.0,74.7123,74.7215,74.6939,74.6939,118371.0
2022-12-15 10:00:00,81.36,81.37,81.34,81.34,232161.0,74.6939,74.7031,74.6756,74.6756,232161.0
2022-12-15 10:10:00,81.34,81.36,81.32,81.33,160344.0,74.6756,74.6939,74.6572,74.6664,160344.0
2022-12-15 10:20:00,81.32,81.34,81.31,81.32,77020.0,74.6572,74.6756,74.648,74.6572,77020.0
2022-12-15 10:30:00,81.31,81.33,81.31,81.33,83097.0,74.648,74.6664,74.648,74.6664,83097.0
2022-12-15 10:40:00,81.33,81.35,81.32,81.35,72626.0,74.6664,74.6847,74.6572,74.6847,72626.0
2022-12-15 10:50:00,81.35,81.35,81.33,81.34,111196.0,74.6847,74.6847,74.6664,74.6756,111196.0
2022-12-15 11:00:00,81.34,81.35,81.33,81.34,106099.0,74.6756,74.6847,74.6664,74.6756,106099.0
2022-12-15 11:10:00,81.33,81.34,81.33,81.33,136275.0,74.6664,74.6756,74.6664,74.6664,136275.0
2022-12-15 11:20:00,81.33,81.34,81.32,81.32,178249.0,74.6664,74.6756,74.6572,74.6572,178249.0
2022-12-15 11:30:00,81.33,81.34,81.32,81.34,74856.0,74.6664,74.6756,74.6572,74.6756,74856.0
2022-12-15 11:40:00,81.34,81.35,81.33,81.34,74303.0,74.6756,74.6847,74.6664,74.6756,74303.0
2022-12-15 11:50:00,81.34,81.35,81.34,81.35,62155.0,74.6756,74.6847,74.6756,74.6847,62155.0
2022-12-15 12:00:00,81.34,81.36,81.34,81.36,102062.0,74.6756,74.6939,74.6756,74.6939,102062.0
2022-12-15 12:10:00,81.36,81.36,81.35,81.36,66839.0,74.6939,74.6939,74.6847,74.6939,66839.0
2022-12-15 12:20:00,81.36,81.36,81.35,81.35,115256.0,74.6939,74.6939,74.6847,74.6847,115256.0
2022-12-15 12:30:00,81.36,81.36,81.35,81.36,30276.0,74.6939,74.6939,74.6847,74.6939,30276.0
2022-12-15 12:40:00,81.36,81.36,81.35,81.35,67875.0,74.6939,74.6939,74.6847,74.6847,67875.0
2022-12-15 12:50:00,81.36,81.36,81.35,81.36,47247.0,74.6939,74.6939,74.6847,74.6939,47247.0
2022-12-15 13:00:00,81.36,81.36,81.35,81.36,47654.0,74.6939,74.6939,74.6847,74.6939,47654.0
2022-12-15 13:10:00,81.36,81.37,81.35,81.37,194438.0,74.6939,74.7031,74.6847,74.7031,194438.0
2022-12-15 13:20:00,81.37,81.37,81.36,81.37,23105.0,74.7031,74.7031,74.6939,74.7031,23105.0
2022-12-15 13:30:00,81.36,81.37,81.36,81.37,45280.0,74.6939,74.7031,74.6939,74.7031,45280.0
2022-12-15 13:40:00,81.37,81.37,81.35,81.36,99217.0,74.7031,74.7031,74.6847,74.6939,99217.0
2022-12-15 13:50:00,81.36,81.36,81.35,81.35,144679.0,74.6939,74.6939,74.6847,74.6847,144679.0
2022-12-15 14:00:00,81.36,81.36,81.35,81.35,35752.0,74.6939,74.6939,74.6847,74.6847,35752.0
2022-12-15 14:10:00,81.35,81.36,81.35,81.35,81685.0,74.6847,74.6939,74.6847,74.6847,81685.0
2022-12-15 14:20:00,81.36,81.36,81.35,81.36,75463.0,74.6939,74.6939,74.6847,74.6939,75463.0
2022-12-15 14:30:00,81.36,81.36,81.35,81.36,111769.0,74.6939,74.6939,74.6847,74.6939,111769.0
2022-12-15 14:40:00,81.36,81.36,81.34,81.35,1215247.0,74.6939,74.6939,74.6756,74.6847,1215247.0
2022-12-15 14:50:00,81.36,81.36,81.35,81.35,89522.0,74.6939,74.6939,74.6847,74.6847,89522.0
2022-12-15 15:00:00,81.35,81.36,81.35,81.36,46679.0,74.6847,74.6939,74.6847,74.6939,46679.0
2022-12-15 15:10:00,81.35,81.36,81.35,81.35,125203.0,74.6847,74.6939,74.6847,74.6847,125203.0
2022-12-15 15:20:00,81.35,81.36,81.35,81.35,100326.0,74.6847,74.6939,74.6847,74.6847,100326.0
2022-12-15 15:30:00,81.35,81.36,81.35,81.36,105163.0,74.6847,74.6939,74.6847,74.6939,105163.0
2022-12-15 15:40:00,81.36,81.36,81.35,81.36,93714.0,74.6939,74.6939,74.6847,74.6939,93714.0
2022-12-15 15:50:00,81.35,81.36,81.35,81.36,435421.0,74.6847,74.6939,74.6847,74.6939,435421.0
2022-12-16 09:30:00,81.3,81.3,81.29,81.3,76089.0,74.6388,74.6388,74.6296,74.6388,76089.0
2022-12-16 09:40:00,81.3,81.36,81.29,81.33,196238.0,74.6388,74.6939,74.6296,74.6664,196238.0
2022-12-16 09:50:00,81.34,81.36,81.33,81.36,74848.0,74.6756,74.6939,74.6664,74.6939,74848.0
2022-12-16 10:00:00,81.36,81.36,81.34,81.34,58764.0,74.6939,74.6939,74.6756,74.6756,58764.0
2022-12-16 10:10:00,81.34,81.36,81.34,81.36,126437.0,74.6756,74.6939,74.6756,74.6939,126437.0
2022-12-16 10:20:00,81.36,81.36,81.35,81.36,49003.0,74.6939,74.6939,74.6847,74.6939,49003.0
2022-12-16 10:30:00,81.36,81.36,81.34,81.34,74247.0,74.6939,74.6939,74.6756,74.6756,74247.0
2022-12-16 10:40:00,81.35,81.36,81.34,81.36,21987.0,74.6847,74.6939,74.6756,74.6939,21987.0
2022-12-16 10:50:00,81.35,81.37,81.35,81.36,92896.0,74.6847,74.7031,74.6847,74.6939,92896.0
2022-12-16 11:00:00,81.37,81.37,81.36,81.37,62008.0,74.7031,74.7031,74.6939,74.7031,62008.0
2022-12-16 11:10:00,81.37,81.37,81.36,81.37,96527.0,74.7031,74.7031,74.6939,74.7031,96527.0
2022-12-16 11:20:00,81.37,81.38,81.36,81.38,107231.0,74.7031,74.7123,74.6939,74.7123,107231.0
2022-12-16 11:30:00,81.37,81.38,81.37,81.38,28300.0,74.7031,74.7123,74.7031,74.7123,28300.0
2022-12-16 11:40:00,81.38,81.38,81.37,81.38,58036.0,74.7123,74.7123,74.7031,74.7123,58036.0
2022-12-16 11:50:00,81.38,81.39,81.37,81.38,73386.0,74.7123,74.7215,74.7031,74.7123,73386.0
2022-12-16 12:00:00,81.38,81.4,81.37,81.4,87551.0,74.7123,74.7306,74.7031,74.7306,87551.0
2022-12-16 12:10:00,81.4,81.4,81.39,81.4,138254.0,74.7306,74.7306,74.7215,74.7306,138254.0
2022-12-16 12:20:00,81.4,81.42,81.39,81.42,89199.0,74.7306,74.749,74.7215,74.749,89199.0
2022-12-16 12:30:00,81.41,81.42,81.41,81.42,180378.0,74.7398,74.749,74.7398,74.749,180378.0
2022-12-16 12:40:00,81.42,81.43,81.41,81.43,73656.0,74.749,74.7582,74.7398,74.7582,73656.0
2022-12-16 12:50:00,81.43,81.44,81.42,81.44,55403.0,74.7582,74.7674,74.749,74.7674,55403.0
2022-12-16 13:00:00,81.44,81.45,81.43,81.45,24652.0,74.7674,74.7765,74.7582,74.7765,24652.0
2022-12-16 13:10:00,81.45,81.46,81.44,81.46,39315.0,74.7765,74.7857,74.7674,74.7857,39315.0
2022-12-16 13:20:00,81.46,81.47,81.46,81.47,24903.0,74.7857,74.7949,74.7857,74.7949,24903.0
2022-12-16 13:30:00,81.47,81.47,81.46,81.47,27529.0,74.7949,74.7949,74.7857,74.7949,27529.0
2022-12-16 13:40:00,81.47,81.48,81.46,81.48,66584.0,74.7949,74.8041,74.7857,74.8041,66584.0
2022-12-16 13:50:00,81.48,81.48,81.46,81.46,54072.0,74.8041,74.8041,74.7857,74.7857,54072.0
2022-12-16 14:00:00,81.46,81.48,81.46,81.48,82739.0,74.7857,74.8041,74.7857,74.8041,82739.0
2022-12-16 14:10:00,81.47,81.48,81.47,81.48,286192.0,74.7949,74.8041,74.7949,74.8041,286192.0
2022-12-16 14:20:00,81.48,81.48,81.47,81.48,132229.0,74.8041,74.8041,74.7949,74.8041,132229.0
2022-12-16 14:30:00,81.48,81.48,81.47,81.48,45838.0,74.8041,74.8041,74.7949,74.8041,45838.0
2022-12-16 14:40:00,81.48,81.48,81.45,81.45,155649.0,74.8041,74.8041,74.7765,74.7765,155649.0
2022-12-16 14:50:00,81.45,81.46,81.45,81.45,104007.0,74.7765,74.7857,74.7765,74.7765,104007.0
2022-12-16 15:00:00,81.45,81.46,81.44,81.44,168699.0,74.7765,74.7857,74.7674,74.7674,168699.0
2022-12-16 15:10:00,81.44,81.45,81.43,81.45,158448.0,74.7674,74.7765,74.7582,74.7765,158448.0
2022-12-16 15:20:00,81.45,81.45,81.44,81.45,111586.0,74.7765,74.7765,74.7674,74.7765,111586.0
2022-12-16 15:30:00,81.45,81.45,81.43,81.44,106060.0,74.7765,74.7765,74.7582,74.7674,106060.0
2022-12-16 15:40:00,81.44,81.44,81.43,81.44,212341.0,74.7674,74.7674,74.7582,74.7674,212341.0
2022-12-16 15:50:00,81.44,81.44,81.43,81.43,94506.0,74.7674,74.7674,74.7582,74.7582,94506.0
2022-12-19 09:30:00,81.39,81.4,81.39,81.39,92180.0,74.7215,74.7306,74.7215,74.7215,92180.0
2022-12-19 09:40:00,81.39,81.4,81.38,81.39,41836.0,74.7215,74.7306,74.7123,74.7215,41836.0
2022-12-19 09:50:00,81.39,81.39,81.38,81.39,69299.0,74.7215,74.7215,74.7123,74.7215,69299.0
2022-12-19 10:00:00,81.38,81.39,81.38,81.39,74753.0,74.7123,74.7215,74.7123,74.7215,74753.0
2022-12-19 10:10:00,81.39,81.39,81.38,81.39,53640.0,74.7215,74.7215,74.7123,74.7215,53640.0
2022-12-19 10:20:00,81.39,81.4,81.38,81.39,135734.0,74.7215,74.7306,74.7123,74.7215,135734.0
2022-12-19 10:30:00,81.39,81.39,81.38,81.39,92072.0,74.7215,74.7215,74.7123,74.7215,92072.0
2022-12-19 10:40:00,81.39,81.39,81.38,81.38,36417.0,74.7215,74.7215,74.7123,74.7123,36417.0
2022-12-19 10:50:00,81.39,81.39,81.38,81.38,48199.0,74.7215,74.7215,74.7123,74.7123,48199.0
2022-12-19 11:00:00,81.38,81.39,81.36,81.36,169382.0,74.7123,74.7215,74.6939,74.6939,169382.0
2022-12-19 11:10:00,81.36,81.37,81.36,81.37,33982.0,74.6939,74.7031,74.6939,74.7031,33982.0
2022-12-19 11:20:00,81.37,81.37,81.35,81.36,193070.0,74.7031,74.7031,74.6847,74.6939,193070.0
2022-12-19 11:30:00,81.35,81.36,81.35,81.35,123662.0,74.6847,74.6939,74.6847,74.6847,123662.0
2022-12-19 11:40:00,81.35,81.36,81.35,81.35,37999.0,74.6847,74.6939,74.6847,74.6847,37999.0
2022-12-19 11:50:00,81.35,81.36,81.35,81.35,65665.0,74.6847,74.6939,74.6847,74.6847,65665.0
2022-12-19 12:00:00,81.35,81.36,81.35,81.35,125850.0,74.6847,74.6939,74.6847,74.6847,125850.0
2022-12-19 12:10:00,81.35,81.36,81.35,81.35,88566.0,74.6847,74.6939,74.6847,74.6847,88566.0
2022-12-19 12:20:00,81.35,81.36,81.35,81.35,25269.0,74.6847,74.6939,74.6847,74.6847,25269.0
2022-12-19 12:30:00,81.36,81.36,81.34,81.34,83150.0,74.6939,74.6939,74.6756,74.6756,83150.0
2022-12-19 12:40:00,81.34,81.35,81.34,81.34,199263.0,74.6756,74.6847,74.6756,74.6756,199263.0
2022-12-19 12:50:00,81.35,81.35,81.34,81.34,88814.0,74.6847,74.6847,74.6756,74.6756,88814.0
2022-12-19 13:00:00,81.35,81.36,81.34,81.35,144462.0,74.6847,74.6939,74.6756,74.6847,144462.0
2022-12-19 13:10:00,81.36,81.36,81.35,81.36,59142.0,74.6939,74.6939,74.6847,74.6939,59142.0
2022-12-19 13:20:00,81.36,81.36,81.35,81.36,55137.0,74.6939,74.6939,74.6847,74.6939,55137.0
2022-12-19 13:30:00,81.36,81.36,81.35,81.35,75549.0,74.6939,74.6939,74.6847,74.6847,75549.0
2022-12-19 13:40:00,81.36,81.36,81.35,81.36,44295.0,74.6939,74.6939,74.6847,74.6939,44295.0
2022-12-19 13:50:00,81.36,81.36,81.35,81.36,217856.0,74.6939,74.6939,74.6847,74.6939,217856.0
2022-12-19 14:00:00,81.36,81.36,81.35,81.36,186636.0,74.6939,74.6939,74.6847,74.6939,186636.0
2022-12-19 14:10:00,81.35,81.36,81.35,81.35,160028.0,74.6847,74.6939,74.6847,74.6847,160028.0
2022-12-19 14:20:00,81.35,81.36,81.34,81.34,166367.0,74.6847,74.6939,74.6756,74.6756,166367.0
2022-12-19 14:30:00,81.35,81.35,81.34,81.35,67885.0,74.6847,74.6847,74.6756,74.6847,67885.0
2022-12-19 14:40:00,81.34,81.35,81.34,81.35,161927.0,74.6756,74.6847,74.6756,74.6847,161927.0
2022-12-19 14:50:00,81.34,81.35,81.34,81.34,67318.0,74.6756,74.6847,74.6756,74.6756,67318.0
2022-12-19 15:00:00,81.34,81.36,81.34,81.35,120916.0,74.6756,74.6939,74.6756,74.6847,120916.0
2022-12-19 15:10:00,81.35,81.36,81.35,81.36,116922.0,74.6847,74.6939,74.6847,74.6939,116922.0
2022-12-19 15:20:00,81.36,81.36,81.35,81.36,52465.0,74.6939,74.6939,74.6847,74.6939,52465.0
2022-12-19 15:30:00,81.36,81.36,81.35,81.36,81858.0,74.6939,74.6939,74.6847,74.6939,81858.0
2022-12-19 15:40:00,81.35,81.36,81.34,81.34,182780.0,74.6847,74.6939,74.6756,74.6756,182780.0
2022-12-19 15:50:00,81.34,81.35,81.33,81.34,282423.0,74.6756,74.6847,74.6664,74.6756,282423.0
2022-12-20 09:30:00,81.29,81.29,81.28,81.29,115992.0,74.6296,74.6296,74.6205,74.6296,115992.0
2022-12-20 09:40:00,81.28,81.29,81.27,81.28,51524.0,74.6205,74.6296,74.6113,74.6205,51524.0
2022-12-20 09:50:00,81.28,81.28,81.27,81.28,17496.0,74.6205,74.6205,74.6113,74.6205,17496.0
2022-12-20 10:00:00,81.28,81.3,81.27,81.3,59558.0,74.6205,74.6388,74.6113,74.6388,59558.0
2022-12-20 10:10:00,81.3,81.31,81.29,81.31,84983.0,74.6388,74.648,74.6296,74.648,84983.0
2022-12-20 10:20:00,81.31,81.32,81.3,81.31,149425.0,74.648,74.6572,74.6388,74.648,149425.0
2022-12-20 10:30:00,81.32,81.33,81.31,81.32,69083.0,74.6572,74.6664,74.648,74.6572,69083.0
2022-12-20 10:40:00,81.33,81.33,81.31,81.33,33388.0,74.6664,74.6664,74.648,74.6664,33388.0
2022-12-20 10:50:00,81.33,81.33,81.32,81.32,66261.0,74.6664,74.6664,74.6572,74.6572,66261.0
2022-12-20 11:00:00,81.32,81.33,81.32,81.33,101216.0,74.6572,74.6664,74.6572,74.6664,101216.0
2022-12-20 11:10:00,81.33,81.33,81.31,81.31,80688.0,74.6664,74.6664,74.648,74.648,80688.0
2022-12-20 11:20:00,81.31,81.33,81.31,81.32,129787.0,74.648,74.6664,74.648,74.6572,129787.0
2022-12-20 11:30:00,81.32,81.33,81.31,81.31,30631.0,74.6572,74.6664,74.648,74.648,30631.0
2022-12-20 11:40:00,81.31,81.32,81.31,81.32,61783.0,74.648,74.6572,74.648,74.6572,61783.0
2022-12-20 11:50:00,81.32,81.32,81.31,81.31,93396.0,74.6572,74.6572,74.648,74.648,93396.0
2022-12-20 12:00:00,81.31,81.32,81.31,81.31,34279.0,74.648,74.6572,74.648,74.648,34279.0
2022-12-20 12:10:00,81.31,81.32,81.31,81.31,39735.0,74.648,74.6572,74.648,74.648,39735.0
2022-12-20 12:20:00,81.31,81.32,81.31,81.31,52891.0,74.648,74.6572,74.648,74.648,52891.0
2022-12-20 12:30:00,81.31,81.32,81.31,81.31,29824.0,74.648,74.6572,74.648,74.648,29824.0
2022-12-20 12:40:00,81.31,81.32,81.31,81.31,47122.0,74.648,74.6572,74.648,74.648,47122.0
2022-12-20 12:50:00,81.31,81.32,81.31,81.32,43234.0,74.648,74.6572,74.648,74.6572,43234.0
2022-12-20 13:00:00,81.32,81.32,81.31,81.32,42644.0,74.6572,74.6572,74.648,74.6572,42644.0
2022-12-20 13:10:00,81.32,81.32,81.31,81.32,60095.0,74.6572,74.6572,74.648,74.6572,60095.0
2022-12-20 13:20:00,81.31,81.32,81.31,81.32,23589.0,74.648,74.6572,74.648,74.6572,23589.0
2022-12-20 13:30:00,81.31,81.33,81.31,81.33,57096.0,74.648,74.6664,74.648,74.6664,57096.0
2022-12-20 13:40:00,81.33,81.33,81.32,81.33,52231.0,74.6664,74.6664,74.6572,74.6664,52231.0
2022-12-20 13:50:00,81.33,81.33,81.32,81.33,71024.0,74.6664,74.6664,74.6572,74.6664,71024.0
2022-12-20 14:00:00,81.33,81.33,81.32,81.32,154747.0,74.6664,74.6664,74.6572,74.6572,154747.0
2022-12-20 14:10:00,81.33,81.34,81.32,81.33,91223.0,74.6664,74.6756,74.6572,74.6664,91223.0
2022-12-20 14:20:00,81.34,81.34,81.32,81.33,93385.0,74.6756,74.6756,74.6572,74.6664,93385.0
2022-12-20 14:30:00,81.32,81.34,81.32,81.34,205012.0,74.6572,74.6756,74.6572,74.6756,205012.0
2022-12-20 14:40:00,81.34,81.35,81.33,81.34,66440.0,74.6756,74.6847,74.6664,74.6756,66440.0
2022-12-20 14:50:00,81.34,81.35,81.34,81.34,60098.0,74.6756,74.6847,74.6756,74.6756,60098.0
2022-12-20 15:00:00,81.34,81.34,81.33,81.33,53935.0,74.6756,74.6756,74.6664,74.6664,53935.0
2022-12-20 15:10:00,81.33,81.34,81.33,81.34,64475.0,74.6664,74.6756,74.6664,74.6756,64475.0
2022-12-20 15:20:00,81.33,81.34,81.32,81.33,245658.0,74.6664,74.6756,74.6572,74.6664,245658.0
2022-12-20 15:30:00,81.33,81.34,81.32,81.34,75225.0,74.6664,74.6756,74.6572,74.6756,75225.0
2022-12-20 15:40:00,81.34,81.34,81.33,81.34,83236.0,74.6756,74.6756,74.6664,74.6756,83236.0
2022-12-20 15:50:00,81.34,81.34,81.33,81.33,242386.0,74.6756,74.6756,74.6664,74.6664,242386.0
2022-12-21 09:30:00,81.42,81.42,81.41,81.42,211736.0,74.749,74.749,74.7398,74.749,211736.0
2022-12-21 09:40:00,81.42,81.42,81.41,81.42,41553.0,74.749,74.749,74.7398,74.749,41553.0
2022-12-21 09:50:00,81.42,81.42,81.41,81.42,47993.0,74.749,74.749,74.7398,74.749,47993.0
2022-12-21 10:00:00,81.42,81.42,81.39,81.41,254616.0,74.749,74.749,74.7215,74.7398,254616.0
2022-12-21 10:10:00,81.41,81.41,81.4,81.41,191513.0,74.7398,74.7398,74.7306,74.7398,191513.0
2022-12-21 10:20:00,81.41,81.42,81.4,81.42,83233.0,74.7398,74.749,74.7306,74.749,83233.0
2022-12-21 10:30:00,81.41,81.43,81.41,81.42,123906.0,74.7398,74.7582,74.7398,74.749,123906.0
2022-12-21 10:40:00,81.42,81.43,81.4,81.4,283936.0,74.749,74.7582,74.7306,74.7306,283936.0
2022-12-21 10:50:00,81.4,81.41,81.39,81.4,142760.0,74.7306,74.7398,74.7215,74.7306,142760.0
2022-12-21 11:00:00,81.4,81.4,81.39,81.39,96856.0,74.7306,74.7306,74.7215,74.7215,96856.0
2022-12-21 11:10:00,81.4,81.4,81.39,81.4,133104.0,74.7306,74.7306,74.7215,74.7306,133104.0
2022-12-21 11:20:00,81.39,81.4,81.39,81.4,32331.0,74.7215,74.7306,74.7215,74.7306,32331.0
2022-12-21 11:30:00,81.4,81.4,81.38,81.38,54040.0,74.7306,74.7306,74.7123,74.7123,54040.0
2022-12-21 11:40:00,81.39,81.39,81.38,81.38,87303.0,74.7215,74.7215,74.7123,74.7123,87303.0
2022-12-21 11:50:00,81.38,81.39,81.38,81.39,54637.0,74.7123,74.7215,74.7123,74.7215,54637.0
2022-12-21 12:00:00,81.38,81.39,81.38,81.39,123439.0,74.7123,74.7215,74.7123,74.7215,123439.0
2022-12-21 12:10:00,81.39,81.39,81.38,81.38,72262.0,74.7215,74.7215,74.7123,74.7123,72262.0
2022-12-21 12:20:00,81.39,81.39,81.38,81.38,46411.0,74.7215,74.7215,74.7123,74.7123,46411.0
2022-12-21 12:30:00,81.38,81.39,81.38,81.38,57477.0,74.7123,74.7215,74.7123,74.7123,57477.0
2022-12-21 12:40:00,81.39,81.39,81.38,81.39,89743.0,74.7215,74.7215,74.7123,74.7215,89743.0
2022-12-21 12:50:00,81.39,81.4,81.38,81.39,48711.0,74.7215,74.7306,74.7123,74.7215,48711.0
2022-12-21 13:00:00,81.4,81.42,81.39,81.41,198712.0,74.7306,74.749,74.7215,74.7398,198712.0
2022-12-21 13:10:00,81.41,81.41,81.39,81.41,58737.0,74.7398,74.7398,74.7215,74.7398,58737.0
2022-12-21 13:20:00,81.41,81.42,81.4,81.41,87872.0,74.7398,74.749,74.7306,74.7398,87872.0
2022-12-21 13:30:00,81.4,81.41,81.4,81.41,59889.0,74.7306,74.7398,74.7306,74.7398,59889.0
2022-12-21 13:40:00,81.41,81.42,81.4,81.41,70122.0,74.7398,74.749,74.7306,74.7398,70122.0
2022-12-21 13:50:00,81.42,81.42,81.41,81.42,89012.0,74.749,74.749,74.7398,74.749,89012.0
2022-12-21 14:00:00,81.42,81.43,81.41,81.42,163420.0,74.749,74.7582,74.7398,74.749,163420.0
2022-12-21 14:10:00,81.42,81.43,81.41,81.42,158320.0,74.749,74.7582,74.7398,74.749,158320.0
2022-12-21 14:20:00,81.42,81.43,81.41,81.42,79659.0,74.749,74.7582,74.7398,74.749,79659.0
2022-12-21 14:30:00,81.43,81.43,81.42,81.42,154080.0,74.7582,74.7582,74.749,74.749,154080.0
2022-12-21 14:40:00,81.42,81.43,81.41,81.42,184267.0,74.749,74.7582,74.7398,74.749,184267.0
2022-12-21 14:50:00,81.42,81.42,81.4,81.41,167191.0,74.749,74.749,74.7306,74.7398,167191.0
2022-12-21 15:00:00,81.41,81.41,81.4,81.41,58625.0,74.7398,74.7398,74.7306,74.7398,58625.0
2022-12-21 15:10:00,81.41,81.41,81.4,81.41,108920.0,74.7398,74.7398,74.7306,74.7398,108920.0
2022-12-21 15:20:00,81.41,81.41,81.4,81.41,108589.0,74.7398,74.7398,74.7306,74.7398,108589.0
2022-12-21 15:30:00,81.4,81.41,81.4,81.41,207724.0,74.7306,74.7398,74.7306,74.7398,207724.0
2022-12-21 15:40:00,81.41,81.41,81.4,81.4,176214.0,74.7398,74.7398,74.7306,74.7306,176214.0
2022-12-21 15:50:00,81.41,81.41,81.4,81.41,369137.0,74.7398,74.7398,74.7306,74.7398,369137.0
2022-12-22 09:30:00,81.39,81.39,81.38,81.38,219644.0,74.7215,74.7215,74.7123,74.7123,219644.0
2022-12-22 09:40:00,81.39,81.4,81.38,81.39,150403.0,74.7215,74.7306,74.7123,74.7215,150403.0
2022-12-22 09:50:00,81.4,81.41,81.39,81.4,141670.0,74.7306,74.7398,74.7215,74.7306,141670.0
2022-12-22 10:00:00,81.4,81.41,81.4,81.41,158612.0,74.7306,74.7398,74.7306,74.7398,158612.0
2022-12-22 10:10:00,81.41,81.42,81.4,81.41,105978.0,74.7398,74.749,74.7306,74.7398,105978.0
2022-12-22 10:20:00,81.41,81.42,81.41,81.41,86489.0,74.7398,74.749,74.7398,74.7398,86489.0
2022-12-22 10:30:00,81.42,81.42,81.41,81.42,122252.0,74.749,74.749,74.7398,74.749,122252.0
2022-12-22 10:40:00,81.42,81.43,81.41,81.43,129901.0,74.749,74.7582,74.7398,74.7582,129901.0
2022-12-22 10:50:00,81.42,81.44,81.42,81.44,96692.0,74.749,74.7674,74.749,74.7674,96692.0
2022-12-22 11:00:00,81.44,81.45,81.43,81.44,151278.0,74.7674,74.7765,74.7582,74.7674,151278.0
2022-12-22 11:10:00,81.45,81.45,81.43,81.44,216446.0,74.7765,74.7765,74.7582,74.7674,216446.0
2022-12-22 11:20:00,81.44,81.44,81.43,81.44,86933.0,74.7674,74.7674,74.7582,74.7674,86933.0
2022-12-22 11:30:00,81.43,81.44,81.42,81.42,187492.0,74.7582,74.7674,74.749,74.749,187492.0
2022-12-22 11:40:00,81.42,81.43,81.42,81.42,72203.0,74.749,74.7582,74.749,74.749,72203.0
2022-12-22 11:50:00,81.42,81.43,81.42,81.42,38693.0,74.749,74.7582,74.749,74.749,38693.0
2022-12-22 12:00:00,81.42,81.43,81.42,81.42,73573.0,74.749,74.7582,74.749,74.749,73573.0
2022-12-22 12:10:00,81.42,81.43,81.42,81.43,83644.0,74.749,74.7582,74.749,74.7582,83644.0
2022-12-22 12:20:00,81.42,81.43,81.42,81.42,109538.0,74.749,74.7582,74.749,74.749,109538.0
2022-12-22 12:30:00,81.42,81.43,81.42,81.42,109787.0,74.749,74.7582,74.749,74.749,109787.0
2022-12-22 12:40:00,81.42,81.43,81.42,81.42,56978.0,74.749,74.7582,74.749,74.749,56978.0
2022-12-22 12:50:00,81.42,81.43,81.41,81.42,127885.0,74.749,74.7582,74.7398,74.749,127885.0
2022-12-22 13:00:00,81.41,81.42,81.41,81.41,84113.0,74.7398,74.749,74.7398,74.7398,84113.0
2022-12-22 13:10:00,81.41,81.42,81.41,81.42,79576.0,74.7398,74.749,74.7398,74.749,79576.0
2022-12-22 13:20:00,81.41,81.42,81.41,81.42,84371.0,74.7398,74.749,74.7398,74.749,84371.0
2022-12-22 13:30:00,81.42,81.42,81.41,81.41,146596.0,74.749,74.749,74.7398,74.7398,146596.0
2022-12-22 13:40:00,81.42,81.42,81.41,81.42,106180.0,74.749,74.749,74.7398,74.749,106180.0
2022-12-22 13:50:00,81.42,81.42,81.41,81.42,115153.0,74.749,74.749,74.7398,74.749,115153.0
2022-12-22 14:00:00,81.42,81.42,81.41,81.42,139475.0,74.749,74.749,74.7398,74.749,139475.0
2022-12-22 14:10:00,81.42,81.42,81.41,81.42,111569.0,74.749,74.749,74.7398,74.749,111569.0
2022-12-22 14:20:00,81.42,81.42,81.4,81.41,316679.0,74.749,74.749,74.7306,74.7398,316679.0
2022-12-22 14:30:00,81.4,81.41,81.4,81.41,178398.0,74.7306,74.7398,74.7306,74.7398,178398.0
2022-12-22 14:40:00,81.4,81.41,81.4,81.4,119396.0,74.7306,74.7398,74.7306,74.7306,119396.0
2022-12-22 14:50:00,81.41,81.41,81.39,81.4,158338.0,74.7398,74.7398,74.7215,74.7306,158338.0
2022-12-22 15:00:00,81.39,81.4,81.39,81.4,106368.0,74.7215,74.7306,74.7215,74.7306,106368.0
2022-12-22 15:10:00,81.4,81.4,81.39,81.4,141421.0,74.7306,74.7306,74.7215,74.7306,141421.0
2022-12-22 15:20:00,81.4,81.4,81.39,81.4,118817.0,74.7306,74.7306,74.7215,74.7306,118817.0
2022-12-22 15:30:00,81.4,81.4,81.38,81.38,416484.0,74.7306,74.7306,74.7123,74.7123,416484.0
2022-12-22 15:40:00,81.38,81.39,81.37,81.37,319121.0,74.7123,74.7215,74.7031,74.7031,319121.0
2022-12-22 15:50:00,81.37,81.38,81.36,81.37,656783.0,74.7031,74.7123,74.6939,74.7031,656783.0
2022-12-23 09:30:00,81.31,81.31,81.3,81.31,184212.0,74.648,74.648,74.6388,74.648,184212.0
2022-12-23 09:40:00,81.31,81.32,81.3,81.31,52501.0,74.648,74.6572,74.6388,74.648,52501.0
2022-12-23 09:50:00,81.31,81.33,81.3,81.33,120159.0,74.648,74.6664,74.6388,74.6664,120159.0
2022-12-23 10:00:00,81.32,81.34,81.32,81.33,39002.0,74.6572,74.6756,74.6572,74.6664,39002.0
2022-12-23 10:10:00,81.33,81.34,81.32,81.34,53957.0,74.6664,74.6756,74.6572,74.6756,53957.0
2022-12-23 10:20:00,81.34,81.34,81.32,81.33,63396.0,74.6756,74.6756,74.6572,74.6664,63396.0
2022-12-23 10:30:00,81.32,81.33,81.32,81.33,98842.0,74.6572,74.6664,74.6572,74.6664,98842.0
2022-12-23 10:40:00,81.33,81.33,81.32,81.33,75363.0,74.6664,74.6664,74.6572,74.6664,75363.0
2022-12-23 10:50:00,81.33,81.34,81.32,81.34,45717.0,74.6664,74.6756,74.6572,74.6756,45717.0
2022-12-23 11:00:00,81.34,81.34,81.33,81.34,55135.0,74.6756,74.6756,74.6664,74.6756,55135.0
2022-12-23 11:10:00,81.34,81.34,81.33,81.33,35081.0,74.6756,74.6756,74.6664,74.6664,35081.0
2022-12-23 11:20:00,81.33,81.34,81.32,81.33,69315.0,74.6664,74.6756,74.6572,74.6664,69315.0
2022-12-23 11:30:00,81.33,81.33,81.32,81.33,51344.0,74.6664,74.6664,74.6572,74.6664,51344.0
2022-12-23 11:40:00,81.33,81.33,81.32,81.32,74144.0,74.6664,74.6664,74.6572,74.6572,74144.0
2022-12-23 11:50:00,81.32,81.33,81.31,81.31,127671.0,74.6572,74.6664,74.648,74.648,127671.0
2022-12-23 12:00:00,81.32,81.32,81.31,81.31,31344.0,74.6572,74.6572,74.648,74.648,31344.0
2022-12-23 12:10:00,81.31,81.32,81.3,81.31,76046.0,74.648,74.6572,74.6388,74.648,76046.0
2022-12-23 12:20:00,81.3,81.31,81.3,81.31,28662.0,74.6388,74.648,74.6388,74.648,28662.0
2022-12-23 12:30:00,81.31,81.32,81.3,81.31,83104.0,74.648,74.6572,74.6388,74.648,83104.0
2022-12-23 12:40:00,81.31,81.32,81.3,81.31,70465.0,74.648,74.6572,74.6388,74.648,70465.0
2022-12-23 12:50:00,81.3,81.31,81.3,81.31,91273.0,74.6388,74.648,74.6388,74.648,91273.0
2022-12-23 13:00:00,81.31,81.31,81.3,81.31,43078.0,74.648,74.648,74.6388,74.648,43078.0
2022-12-23 13:10:00,81.31,81.31,81.3,81.31,56426.0,74.648,74.648,74.6388,74.648,56426.0
2022-12-23 13:20:00,81.31,81.31,81.3,81.31,24070.0,74.648,74.648,74.6388,74.648,24070.0
2022-12-23 13:30:00,81.31,81.31,81.3,81.3,38044.0,74.648,74.648,74.6388,74.6388,38044.0
2022-12-23 13:40:00,81.31,81.31,81.3,81.31,29997.0,74.648,74.648,74.6388,74.648,29997.0
2022-12-23 13:50:00,81.31,81.31,81.3,81.31,52691.0,74.648,74.648,74.6388,74.648,52691.0
2022-12-23 14:00:00,81.3,81.31,81.3,81.31,30144.0,74.6388,74.648,74.6388,74.648,30144.0
2022-12-23 14:10:00,81.31,81.31,81.3,81.3,39987.0,74.648,74.648,74.6388,74.6388,39987.0
2022-12-23 14:20:00,81.3,81.31,81.3,81.3,131572.0,74.6388,74.648,74.6388,74.6388,131572.0
2022-12-23 14:30:00,81.3,81.31,81.3,81.3,58476.0,74.6388,74.648,74.6388,74.6388,58476.0
2022-12-23 14:40:00,81.31,81.31,81.3,81.31,43751.0,74.648,74.648,74.6388,74.648,43751.0
2022-12-23 14:50:00,81.31,81.31,81.3,81.3,28607.0,74.648,74.648,74.6388,74.6388,28607.0
2022-12-23 15:00:00,81.31,81.31,81.3,81.3,60317.0,74.648,74.648,74.6388,74.6388,60317.0
2022-12-23 15:10:00,81.31,81.31,81.3,81.31,30980.0,74.648,74.648,74.6388,74.648,30980.0
2022-12-23 15:20:00,81.31,81.31,81.3,81.31,141700.0,74.648,74.648,74.6388,74.648,141700.0
2022-12-23 15:30:00,81.31,81.31,81.3,81.31,57323.0,74.648,74.648,74.6388,74.648,57323.0
2022-12-23 15:40:00,81.31,81.31,81.3,81.31,64679.0,74.648,74.648,74.6388,74.648,64679.0
2022-12-23 15:50:00,81.31,81.32,81.3,81.31,108120.0,74.648,74.6572,74.6388,74.648,108120.0
2022-12-27 09:30:00,81.25,81.25,81.23,81.25,195088.0,74.5929,74.5929,74.5746,74.5929,195088.0
2022-12-27 09:40:00,81.24,81.25,81.24,81.24,40350.0,74.5837,74.5929,74.5837,74.5837,40350.0
2022-12-27 09:50:00,81.24,81.25,81.24,81.24,43562.0,74.5837,74.5929,74.5837,74.5837,43562.0
2022-12-27 10:00:00,81.25,81.25,81.24,81.25,102402.0,74.5929,74.5929,74.5837,74.5929,102402.0
2022-12-27 10:10:00,81.25,81.26,81.24,81.26,34199.0,74.5929,74.6021,74.5837,74.6021,34199.0
2022-12-27 10:20:00,81.26,81.26,81.25,81.25,70878.0,74.6021,74.6021,74.5929,74.5929,70878.0
2022-12-27 10:30:00,81.26,81.26,81.24,81.25,56200.0,74.6021,74.6021,74.5837,74.5929,56200.0
2022-12-27 10:40:00,81.25,81.25,81.23,81.23,43004.0,74.5929,74.5929,74.5746,74.5746,43004.0
2022-12-27 10:50:00,81.24,81.24,81.23,81.23,42140.0,74.5837,74.5837,74.5746,74.5746,42140.0
2022-12-27 11:00:00,81.23,81.23,81.22,81.23,59383.0,74.5746,74.5746,74.5654,74.5746,59383.0
2022-12-27 11:10:00,81.23,81.23,81.22,81.23,45872.0,74.5746,74.5746,74.5654,74.5746,45872.0
2022-12-27 11:20:00,81.23,81.23,81.22,81.23,56328.0,74.5746,74.5746,74.5654,74.5746,56328.0
2022-12-27 11:30:00,81.22,81.23,81.2,81.2,90204.0,74.5654,74.5746,74.547,74.547,90204.0
2022-12-27 11:40:00,81.2,81.21,81.2,81.2,42092.0,74.547,74.5562,74.547,74.547,42092.0
2022-12-27 11:50:00,81.2,81.21,81.19,81.2,66474.0,74.547,74.5562,74.5378,74.547,66474.0
2022-12-27 12:00:00,81.2,81.2,81.19,81.2,34026.0,74.547,74.547,74.5378,74.547,34026.0
2022-12-27 12:10:00,81.2,81.2,81.19,81.2,160564.0,74.547,74.547,74.5378,74.547,160564.0
2022-12-27 12:20:00,81.19,81.19,81.18,81.19,42012.0,74.5378,74.5378,74.5287,74.5378,42012.0
2022-12-27 12:30:00,81.18,81.19,81.17,81.17,33662.0,74.5287,74.5378,74.5195,74.5195,33662.0
2022-12-27 12:40:00,81.17,81.18,81.17,81.18,52760.0,74.5195,74.5287,74.5195,74.5287,52760.0
2022-12-27 12:50:00,81.18,81.18,81.16,81.17,80190.0,74.5287,74.5287,74.5103,74.5195,80190.0
2022-12-27 13:00:00,81.17,81.19,81.16,81.19,248124.0,74.5195,74.5378,74.5103,74.5378,248124.0
2022-12-27 13:10:00,81.2,81.2,81.19,81.19,39610.0,74.547,74.547,74.5378,74.5378,39610.0
2022-12-27 13:20:00,81.2,81.21,81.19,81.21,46690.0,74.547,74.5562,74.5378,74.5562,46690.0
2022-12-27 13:30:00,81.2,81.21,81.2,81.2,50858.0,74.547,74.5562,74.547,74.547,50858.0
2022-12-27 13:40:00,81.2,81.21,81.19,81.2,146717.0,74.547,74.5562,74.5378,74.547,146717.0
2022-12-27 13:50:00,81.2,81.2,81.19,81.2,142865.0,74.547,74.547,74.5378,74.547,142865.0
2022-12-27 14:00:00,81.2,81.21,81.19,81.2,76197.0,74.547,74.5562,74.5378,74.547,76197.0
2022-12-27 14:10:00,81.2,81.21,81.2,81.2,168580.0,74.547,74.5562,74.547,74.547,168580.0
2022-12-27 14:20:00,81.2,81.21,81.2,81.2,146682.0,74.547,74.5562,74.547,74.547,146682.0
2022-12-27 14:30:00,81.2,81.21,81.2,81.2,41245.0,74.547,74.5562,74.547,74.547,41245.0
2022-12-27 14:40:00,81.21,81.21,81.2,81.21,59955.0,74.5562,74.5562,74.547,74.5562,59955.0
2022-12-27 14:50:00,81.2,81.21,81.19,81.2,79314.0,74.547,74.5562,74.5378,74.547,79314.0
2022-12-27 15:00:00,81.2,81.21,81.19,81.21,76878.0,74.547,74.5562,74.5378,74.5562,76878.0
2022-12-27 15:10:00,81.21,81.21,81.2,81.21,87317.0,74.5562,74.5562,74.547,74.5562,87317.0
2022-12-27 15:20:00,81.2,81.21,81.2,81.21,45671.0,74.547,74.5562,74.547,74.5562,45671.0
2022-12-27 15:30:00,81.21,81.22,81.2,81.21,123500.0,74.5562,74.5654,74.547,74.5562,123500.0
2022-12-27 15:40:00,81.21,81.22,81.21,81.22,58529.0,74.5562,74.5654,74.5562,74.5654,58529.0
2022-12-27 15:50:00,81.22,81.22,81.21,81.22,200882.0,74.5654,74.5654,74.5562,74.5654,200882.0
2022-12-28 09:30:00,81.23,81.24,81.22,81.23,137857.0,74.5746,74.5837,74.5654,74.5746,137857.0
2022-12-28 09:40:00,81.24,81.25,81.23,81.25,73979.0,74.5837,74.5929,74.5746,74.5929,73979.0
2022-12-28 09:50:00,81.25,81.25,81.24,81.25,68833.0,74.5929,74.5929,74.5837,74.5929,68833.0
2022-12-28 10:00:00,81.25,81.25,81.23,81.25,52170.0,74.5929,74.5929,74.5746,74.5929,52170.0
2022-12-28 10:10:00,81.25,81.25,81.24,81.25,203494.0,74.5929,74.5929,74.5837,74.5929,203494.0
2022-12-28 10:20:00,81.25,81.25,81.23,81.23,253590.0,74.5929,74.5929,74.5746,74.5746,253590.0
2022-12-28 10:30:00,81.23,81.24,81.23,81.24,295896.0,74.5746,74.5837,74.5746,74.5837,295896.0
2022-12-28 10:40:00,81.23,81.24,81.22,81.22,98440.0,74.5746,74.5837,74.5654,74.5654,98440.0
2022-12-28 10:50:00,81.22,81.23,81.22,81.23,113275.0,74.5654,74.5746,74.5654,74.5746,113275.0
2022-12-28 11:00:00,81.23,81.23,81.21,81.22,184057.0,74.5746,74.5746,74.5562,74.5654,184057.0
2022-12-28 11:10:00,81.22,81.22,81.21,81.22,139638.0,74.5654,74.5654,74.5562,74.5654,139638.0
2022-12-28 11:20:00,81.21,81.22,81.21,81.22,68614.0,74.5562,74.5654,74.5562,74.5654,68614.0
2022-12-28 11:30:00,81.22,81.22,81.21,81.22,79026.0,74.5654,74.5654,74.5562,74.5654,79026.0
2022-12-28 11:40:00,81.22,81.23,81.21,81.23,182394.0,74.5654,74.5746,74.5562,74.5746,182394.0
2022-12-28 11:50:00,81.23,81.23,81.22,81.23,44662.0,74.5746,74.5746,74.5654,74.5746,44662.0
2022-12-28 12:00:00,81.22,81.23,81.22,81.22,80727.0,74.5654,74.5746,74.5654,74.5654,80727.0
2022-12-28 12:10:00,81.23,81.23,81.22,81.22,140909.0,74.5746,74.5746,74.5654,74.5654,140909.0
2022-12-28 12:20:00,81.23,81.23,81.22,81.23,39738.0,74.5746,74.5746,74.5654,74.5746,39738.0
2022-12-28 12:30:00,81.23,81.23,81.22,81.22,66511.0,74.5746,74.5746,74.5654,74.5654,66511.0
2022-12-28 12:40:00,81.23,81.23,81.22,81.22,28883.0,74.5746,74.5746,74.5654,74.5654,28883.0
2022-12-28 12:50:00,81.23,81.23,81.22,81.22,31467.0,74.5746,74.5746,74.5654,74.5654,31467.0
2022-12-28 13:00:00,81.22,81.23,81.22,81.23,77828.0,74.5654,74.5746,74.5654,74.5746,77828.0
2022-12-28 13:10:00,81.23,81.24,81.22,81.23,51588.0,74.5746,74.5837,74.5654,74.5746,51588.0
2022-12-28 13:20:00,81.23,81.24,81.22,81.22,67913.0,74.5746,74.5837,74.5654,74.5654,67913.0
2022-12-28 13:30:00,81.23,81.23,81.22,81.22,35393.0,74.5746,74.5746,74.5654,74.5654,35393.0
2022-12-28 13:40:00,81.23,81.23,81.22,81.23,66124.0,74.5746,74.5746,74.5654,74.5746,66124.0
2022-12-28 13:50:00,81.23,81.23,81.22,81.23,39149.0,74.5746,74.5746,74.5654,74.5746,39149.0
2022-12-28 14:00:00,81.23,81.23,81.22,81.22,107614.0,74.5746,74.5746,74.5654,74.5654,107614.0
2022-12-28 14:10:00,81.23,81.23,81.21,81.22,115598.0,74.5746,74.5746,74.5562,74.5654,115598.0
2022-12-28 14:20:00,81.21,81.22,81.21,81.22,59900.0,74.5562,74.5654,74.5562,74.5654,59900.0
2022-12-28 14:30:00,81.22,81.22,81.21,81.22,53734.0,74.5654,74.5654,74.5562,74.5654,53734.0
2022-12-28 14:40:00,81.22,81.22,81.21,81.22,58870.0,74.5654,74.5654,74.5562,74.5654,58870.0
2022-12-28 14:50:00,81.22,81.22,81.21,81.22,53641.0,74.5654,74.5654,74.5562,74.5654,53641.0
2022-12-28 15:00:00,81.22,81.22,81.21,81.22,67607.0,74.5654,74.5654,74.5562,74.5654,67607.0
2022-12-28 15:10:00,81.21,81.22,81.21,81.22,76276.0,74.5562,74.5654,74.5562,74.5654,76276.0
2022-12-28 15:20:00,81.22,81.23,81.21,81.23,89305.0,74.5654,74.5746,74.5562,74.5746,89305.0
2022-12-28 15:30:00,81.23,81.23,81.22,81.23,121412.0,74.5746,74.5746,74.5654,74.5746,121412.0
2022-12-28 15:40:00,81.23,81.23,81.22,81.23,100186.0,74.5746,74.5746,74.5654,74.5746,100186.0
2022-12-28 15:50:00,81.22,81.23,81.21,81.22,245033.0,74.5654,74.5746,74.5562,74.5654,245033.0
2022-12-29 09:30:00,81.25,81.27,81.25,81.27,335826.0,74.5929,74.6113,74.5929,74.6113,335826.0
2022-12-29 09:40:00,81.27,81.27,81.26,81.27,130746.0,74.6113,74.6113,74.6021,74.6113,130746.0
2022-12-29 09:50:00,81.27,81.27,81.26,81.27,43444.0,74.6113,74.6113,74.6021,74.6113,43444.0
2022-12-29 10:00:00,81.27,81.27,81.25,81.26,79791.0,74.6113,74.6113,74.5929,74.6021,79791.0
2022-12-29 10:10:00,81.26,81.26,81.24,81.24,68544.0,74.6021,74.6021,74.5837,74.5837,68544.0
2022-12-29 10:20:00,81.25,81.25,81.23,81.24,80819.0,74.5929,74.5929,74.5746,74.5837,80819.0
2022-12-29 10:30:00,81.23,81.24,81.23,81.23,120386.0,74.5746,74.5837,74.5746,74.5746,120386.0
2022-12-29 10:40:00,81.24,81.24,81.23,81.24,170922.0,74.5837,74.5837,74.5746,74.5837,170922.0
2022-12-29 10:50:00,81.24,81.24,81.23,81.23,73143.0,74.5837,74.5837,74.5746,74.5746,73143.0
2022-12-29 11:00:00,81.23,81.25,81.23,81.24,119123.0,74.5746,74.5929,74.5746,74.5837,119123.0
2022-12-29 11:10:00,81.24,81.25,81.23,81.23,93783.0,74.5837,74.5929,74.5746,74.5746,93783.0
2022-12-29 11:20:00,81.23,81.24,81.23,81.23,45464.0,74.5746,74.5837,74.5746,74.5746,45464.0
2022-12-29 11:30:00,81.24,81.25,81.23,81.24,64752.0,74.5837,74.5929,74.5746,74.5837,64752.0
2022-12-29 11:40:00,81.25,81.25,81.24,81.25,85561.0,74.5929,74.5929,74.5837,74.5929,85561.0
2022-12-29 11:50:00,81.25,81.26,81.24,81.26,45951.0,74.5929,74.6021,74.5837,74.6021,45951.0
2022-12-29 12:00:00,81.26,81.26,81.25,81.25,33799.0,74.6021,74.6021,74.5929,74.5929,33799.0
2022-12-29 12:10:00,81.26,81.26,81.25,81.26,37322.0,74.6021,74.6021,74.5929,74.6021,37322.0
2022-12-29 12:20:00,81.26,81.26,81.25,81.26,30671.0,74.6021,74.6021,74.5929,74.6021,30671.0
2022-12-29 12:30:00,81.26,81.26,81.25,81.26,30444.0,74.6021,74.6021,74.5929,74.6021,30444.0
2022-12-29 12:40:00,81.25,81.26,81.25,81.26,85966.0,74.5929,74.6021,74.5929,74.6021,85966.0
2022-12-29 12:50:00,81.26,81.26,81.25,81.26,111241.0,74.6021,74.6021,74.5929,74.6021,111241.0
2022-12-29 13:00:00,81.26,81.27,81.25,81.26,81937.0,74.6021,74.6113,74.5929,74.6021,81937.0
2022-12-29 13:10:00,81.27,81.28,81.26,81.28,23228.0,74.6113,74.6205,74.6021,74.6205,23228.0
2022-12-29 13:20:00,81.28,81.28,81.26,81.27,117771.0,74.6205,74.6205,74.6021,74.6113,117771.0
2022-12-29 13:30:00,81.27,81.27,81.26,81.26,52771.0,74.6113,74.6113,74.6021,74.6021,52771.0
2022-12-29 13:40:00,81.27,81.27,81.26,81.27,44740.0,74.6113,74.6113,74.6021,74.6113,44740.0
2022-12-29 13:50:00,81.27,81.27,81.26,81.27,114461.0,74.6113,74.6113,74.6021,74.6113,114461.0
2022-12-29 14:00:00,81.27,81.27,81.26,81.27,81377.0,74.6113,74.6113,74.6021,74.6113,81377.0
2022-12-29 14:10:00,81.27,81.27,81.25,81.26,86126.0,74.6113,74.6113,74.5929,74.6021,86126.0
2022-12-29 14:20:00,81.26,81.26,81.25,81.26,36665.0,74.6021,74.6021,74.5929,74.6021,36665.0
2022-12-29 14:30:00,81.26,81.26,81.25,81.25,48781.0,74.6021,74.6021,74.5929,74.5929,48781.0
2022-12-29 14:40:00,81.25,81.26,81.24,81.25,71262.0,74.5929,74.6021,74.5837,74.5929,71262.0
2022-12-29 14:50:00,81.24,81.26,81.24,81.26,52755.0,74.5837,74.6021,74.5837,74.6021,52755.0
2022-12-29 15:00:00,81.26,81.26,81.24,81.25,86305.0,74.6021,74.6021,74.5837,74.5929,86305.0
2022-12-29 15:10:00,81.25,81.25,81.24,81.25,34375.0,74.5929,74.5929,74.5837,74.5929,34375.0
2022-12-29 15:20:00,81.24,81.25,81.24,81.25,69261.0,74.5837,74.5929,74.5837,74.5929,69261.0
2022-12-29 15:30:00,81.25,81.25,81.24,81.25,62551.0,74.5929,74.5929,74.5837,74.5929,62551.0
2022-12-29 15:40:00,81.25,81.25,81.24,81.24,55098.0,74.5929,74.5929,74.5837,74.5837,55098.0
2022-12-29 15:50:00,81.25,81.27,81.25,81.27,378933.0,74.5929,74.6113,74.5929,74.6113,378933.0
2022-12-30 09:30:00,81.2,81.21,81.2,81.2,128968.0,74.547,74.5562,74.547,74.547,128968.0
2022-12-30 09:40:00,81.21,81.21,81.18,81.18,134942.0,74.5562,74.5562,74.5287,74.5287,134942.0
2022-12-30 09:50:00,81.18,81.19,81.18,81.18,88832.0,74.5287,74.5378,74.5287,74.5287,88832.0
2022-12-30 10:00:00,81.19,81.19,81.16,81.18,76886.0,74.5378,74.5378,74.5103,74.5287,76886.0
2022-12-30 10:10:00,81.17,81.18,81.17,81.17,49598.0,74.5195,74.5287,74.5195,74.5195,49598.0
2022-12-30 10:20:00,81.17,81.18,81.17,81.17,57879.0,74.5195,74.5287,74.5195,74.5195,57879.0
2022-12-30 10:30:00,81.17,81.19,81.17,81.19,77006.0,74.5195,74.5378,74.5195,74.5378,77006.0
2022-12-30 10:40:00,81.19,81.19,81.17,81.17,100466.0,74.5378,74.5378,74.5195,74.5195,100466.0
2022-12-30 10:50:00,81.18,81.18,81.17,81.18,55399.0,74.5287,74.5287,74.5195,74.5287,55399.0
2022-12-30 11:00:00,81.17,81.18,81.17,81.17,53379.0,74.5195,74.5287,74.5195,74.5195,53379.0
2022-12-30 11:10:00,81.17,81.18,81.17,81.17,52132.0,74.5195,74.5287,74.5195,74.5195,52132.0
2022-12-30 11:20:00,81.17,81.19,81.17,81.19,105188.0,74.5195,74.5378,74.5195,74.5378,105188.0
2022-12-30 11:30:00,81.19,81.19,81.18,81.19,123027.0,74.5378,74.5378,74.5287,74.5378,123027.0
2022-12-30 11:40:00,81.18,81.19,81.18,81.19,61216.0,74.5287,74.5378,74.5287,74.5378,61216.0
2022-12-30 11:50:00,81.19,81.19,81.18,81.19,44246.0,74.5378,74.5378,74.5287,74.5378,44246.0
2022-12-30 12:00:00,81.19,81.19,81.17,81.17,73416.0,74.5378,74.5378,74.5195,74.5195,73416.0
2022-12-30 12:10:00,81.18,81.18,81.17,81.18,127820.0,74.5287,74.5287,74.5195,74.5287,127820.0
2022-12-30 12:20:00,81.18,81.18,81.17,81.18,45165.0,74.5287,74.5287,74.5195,74.5287,45165.0
2022-12-30 12:30:00,81.18,81.18,81.17,81.18,64527.0,74.5287,74.5287,74.5195,74.5287,64527.0
2022-12-30 12:40:00,81.17,81.19,81.17,81.18,81133.0,74.5195,74.5378,74.5195,74.5287,81133.0
2022-12-30 12:50:00,81.17,81.23,81.16,81.23,219302.0,74.5195,74.5746,74.5103,74.5746,219302.0
2022-12-30 13:00:00,81.23,81.24,81.21,81.21,104771.0,74.5746,74.5837,74.5562,74.5562,104771.0
2022-12-30 13:10:00,81.22,81.22,81.2,81.2,70374.0,74.5654,74.5654,74.547,74.547,70374.0
2022-12-30 13:20:00,81.2,81.21,81.2,81.2,59230.0,74.547,74.5562,74.547,74.547,59230.0
2022-12-30 13:30:00,81.21,81.21,81.19,81.2,139074.0,74.5562,74.5562,74.5378,74.547,139074.0
2022-12-30 13:40:00,81.2,81.2,81.18,81.19,95012.0,74.547,74.547,74.5287,74.5378,95012.0
2022-12-30 13:50:00,81.19,81.19,81.18,81.19,205144.0,74.5378,74.5378,74.5287,74.5378,205144.0
2022-12-30 14:00:00,81.18,81.19,81.18,81.19,164043.0,74.5287,74.5378,74.5287,74.5378,164043.0
2022-12-30 14:10:00,81.19,81.19,81.18,81.19,83820.0,74.5378,74.5378,74.5287,74.5378,83820.0
2022-12-30 14:20:00,81.19,81.19,81.18,81.19,79244.0,74.5378,74.5378,74.5287,74.5378,79244.0
2022-12-30 14:30:00,81.19,81.19,81.18,81.19,60698.0,74.5378,74.5378,74.5287,74.5378,60698.0
2022-12-30 14:40:00,81.19,81.2,81.18,81.2,354877.0,74.5378,74.547,74.5287,74.547,354877.0
2022-12-30 14:50:00,81.2,81.2,81.19,81.2,127428.0,74.547,74.547,74.5378,74.547,127428.0
2022-12-30 15:00:00,81.19,81.2,81.19,81.2,139000.0,74.5378,74.547,74.5378,74.547,139000.0
2022-12-30 15:10:00,81.2,81.2,81.19,81.2,223428.0,74.547,74.547,74.5378,74.547,223428.0
2022-12-30 15:20:00,81.2,81.2,81.19,81.2,284819.0,74.547,74.547,74.5378,74.547,284819.0
2022-12-30 15:30:00,81.2,81.2,81.19,81.2,365564.0,74.547,74.547,74.5378,74.547,365564.0
2022-12-30 15:40:00,81.2,81.2,81.19,81.2,188817.0,74.547,74.547,74.5378,74.547,188817.0
2022-12-30 15:50:00,81.2,81.27,81.17,81.2,678641.0,74.547,74.6113,74.5195,74.547,678641.0
2023-01-03 09:30:00,81.29,81.29,81.27,81.28,341673.0,74.6296,74.6296,74.6113,74.6205,341673.0
2023-01-03 09:40:00,81.28,81.3,81.27,81.29,943890.0,74.6205,74.6388,74.6113,74.6296,943890.0
2023-01-03 09:50:00,81.29,81.3,81.28,81.3,233543.0,74.6296,74.6388,74.6205,74.6388,233543.0
2023-01-03 10:00:00,81.3,81.3,81.27,81.27,174596.0,74.6388,74.6388,74.6113,74.6113,174596.0
2023-01-03 10:10:00,81.28,81.28,81.26,81.27,194073.0,74.6205,74.6205,74.6021,74.6113,194073.0
2023-01-03 10:20:00,81.27,81.28,81.24,81.24,511514.0,74.6113,74.6205,74.5837,74.5837,511514.0
2023-01-03 10:30:00,81.24,81.25,81.23,81.23,278665.0,74.5837,74.5929,74.5746,74.5746,278665.0
2023-01-03 10:40:00,81.23,81.24,81.23,81.24,133390.0,74.5746,74.5837,74.5746,74.5837,133390.0
2023-01-03 10:50:00,81.23,81.24,81.22,81.23,134062.0,74.5746,74.5837,74.5654,74.5746,134062.0
2023-01-03 11:00:00,81.23,81.24,81.22,81.23,187340.0,74.5746,74.5837,74.5654,74.5746,187340.0
2023-01-03 11:10:00,81.22,81.23,81.22,81.23,223511.0,74.5654,74.5746,74.5654,74.5746,223511.0
2023-01-03 11:20:00,81.22,81.24,81.22,81.23,96434.0,74.5654,74.5837,74.5654,74.5746,96434.0
2023-01-03 11:30:00,81.23,81.23,81.22,81.23,269366.0,74.5746,74.5746,74.5654,74.5746,269366.0
2023-01-03 11:40:00,81.23,81.23,81.21,81.22,122156.0,74.5746,74.5746,74.5562,74.5654,122156.0
2023-01-03 11:50:00,81.22,81.22,81.21,81.22,24773.0,74.5654,74.5654,74.5562,74.5654,24773.0
2023-01-03 12:00:00,81.22,81.23,81.21,81.22,131548.0,74.5654,74.5746,74.5562,74.5654,131548.0
2023-01-03 12:10:00,81.23,81.23,81.21,81.21,42062.0,74.5746,74.5746,74.5562,74.5562,42062.0
2023-01-03 12:20:00,81.22,81.22,81.21,81.22,59737.0,74.5654,74.5654,74.5562,74.5654,59737.0
2023-01-03 12:30:00,81.22,81.23,81.21,81.22,64253.0,74.5654,74.5746,74.5562,74.5654,64253.0
2023-01-03 12:40:00,81.22,81.23,81.22,81.23,128815.0,74.5654,74.5746,74.5654,74.5746,128815.0
2023-01-03 12:50:00,81.23,81.23,81.22,81.23,31600.0,74.5746,74.5746,74.5654,74.5746,31600.0
2023-01-03 13:00:00,81.23,81.24,81.22,81.22,158567.0,74.5746,74.5837,74.5654,74.5654,158567.0
2023-01-03 13:10:00,81.22,81.23,81.22,81.22,41688.0,74.5654,74.5746,74.5654,74.5654,41688.0
2023-01-03 13:20:00,81.22,81.23,81.22,81.23,48798.0,74.5654,74.5746,74.5654,74.5746,48798.0
2023-01-03 13:30:00,81.23,81.23,81.22,81.23,151000.0,74.5746,74.5746,74.5654,74.5746,151000.0
2023-01-03 13:40:00,81.23,81.23,81.22,81.22,29136.0,74.5746,74.5746,74.5654,74.5654,29136.0
2023-01-03 13:50:00,81.22,81.23,81.22,81.22,48032.0,74.5654,74.5746,74.5654,74.5654,48032.0
2023-01-03 14:00:00,81.22,81.23,81.22,81.22,41318.0,74.5654,74.5746,74.5654,74.5654,41318.0
2023-01-03 14:10:00,81.23,81.23,81.22,81.23,598941.0,74.5746,74.5746,74.5654,74.5746,598941.0
2023-01-03 14:20:00,81.23,81.23,81.22,81.23,61353.0,74.5746,74.5746,74.5654,74.5746,61353.0
2023-01-03 14:30:00,81.23,81.24,81.22,81.24,158893.0,74.5746,74.5837,74.5654,74.5837,158893.0
2023-01-03 14:40:00,81.24,81.24,81.23,81.23,76348.0,74.5837,74.5837,74.5746,74.5746,76348.0
2023-01-03 14:50:00,81.24,81.24,81.23,81.23,115423.0,74.5837,74.5837,74.5746,74.5746,115423.0
2023-01-03 15:00:00,81.23,81.24,81.23,81.23,110645.0,74.5746,74.5837,74.5746,74.5746,110645.0
2023-01-03 15:10:00,81.23,81.24,81.23,81.23,65094.0,74.5746,74.5837,74.5746,74.5746,65094.0
2023-01-03 15:20:00,81.23,81.24,81.23,81.23,174777.0,74.5746,74.5837,74.5746,74.5746,174777.0
2023-01-03 15:30:00,81.23,81.24,81.23,81.23,349687.0,74.5746,74.5837,74.5746,74.5746,349687.0
2023-01-03 15:40:00,81.23,81.24,81.23,81.23,123157.0,74.5746,74.5837,74.5746,74.5746,123157.0
2023-01-03 15:50:00,81.23,81.24,81.23,81.24,159577.0,74.5746,74.5837,74.5746,74.5837,159577.0
2023-01-04 09:30:00,81.36,81.37,81.35,81.36,88955.0,74.6939,74.7031,74.6847,74.6939,88955.0
2023-01-04 09:40:00,81.37,81.37,81.35,81.36,30252.0,74.7031,74.7031,74.6847,74.6939,30252.0
2023-01-04 09:50:00,81.36,81.37,81.36,81.37,183939.0,74.6939,74.7031,74.6939,74.7031,183939.0
2023-01-04 10:00:00,81.38,81.38,81.32,81.32,261403.0,74.7123,74.7123,74.6572,74.6572,261403.0
2023-01-04 10:10:00,81.32,81.33,81.29,81.29,59963.0,74.6572,74.6664,74.6296,74.6296,59963.0
2023-01-04 10:20:00,81.29,81.3,81.28,81.29,65634.0,74.6296,74.6388,74.6205,74.6296,65634.0
2023-01-04 10:30:00,81.3,81.31,81.29,81.3,82789.0,74.6388,74.648,74.6296,74.6388,82789.0
2023-01-04 10:40:00,81.3,81.31,81.29,81.31,61571.0,74.6388,74.648,74.6296,74.648,61571.0
2023-01-04 10:50:00,81.3,81.31,81.29,81.31,61921.0,74.6388,74.648,74.6296,74.648,61921.0
2023-01-04 11:00:00,81.31,81.33,81.3,81.33,77302.0,74.648,74.6664,74.6388,74.6664,77302.0
2023-01-04 11:10:00,81.33,81.33,81.3,81.31,78801.0,74.6664,74.6664,74.6388,74.648,78801.0
2023-01-04 11:20:00,81.31,81.32,81.3,81.31,62632.0,74.648,74.6572,74.6388,74.648,62632.0
2023-01-04 11:30:00,81.31,81.33,81.31,81.33,29851.0,74.648,74.6664,74.648,74.6664,29851.0
2023-01-04 11:40:00,81.33,81.34,81.32,81.33,84304.0,74.6664,74.6756,74.6572,74.6664,84304.0
2023-01-04 11:50:00,81.34,81.34,81.33,81.34,31468.0,74.6756,74.6756,74.6664,74.6756,31468.0
2023-01-04 12:00:00,81.34,81.34,81.32,81.33,83960.0,74.6756,74.6756,74.6572,74.6664,83960.0
2023-01-04 12:10:00,81.33,81.33,81.32,81.33,30497.0,74.6664,74.6664,74.6572,74.6664,30497.0
2023-01-04 12:20:00,81.33,81.33,81.32,81.32,39836.0,74.6664,74.6664,74.6572,74.6572,39836.0
2023-01-04 12:30:00,81.33,81.33,81.32,81.33,24020.0,74.6664,74.6664,74.6572,74.6664,24020.0
2023-01-04 12:40:00,81.33,81.33,81.32,81.33,72631.0,74.6664,74.6664,74.6572,74.6664,72631.0
2023-01-04 12:50:00,81.33,81.33,81.31,81.31,95224.0,74.6664,74.6664,74.648,74.648,95224.0
2023-01-04 13:00:00,81.32,81.32,81.3,81.3,66332.0,74.6572,74.6572,74.6388,74.6388,66332.0
2023-01-04 13:10:00,81.3,81.33,81.3,81.32,88527.0,74.6388,74.6664,74.6388,74.6572,88527.0
2023-01-04 13:20:00,81.32,81.32,81.31,81.31,31083.0,74.6572,74.6572,74.648,74.648,31083.0
2023-01-04 13:30:00,81.31,81.32,81.31,81.31,140231.0,74.648,74.6572,74.648,74.648,140231.0
2023-01-04 13:40:00,81.32,81.33,81.31,81.33,36660.0,74.6572,74.6664,74.648,74.6664,36660.0
2023-01-04 13:50:00,81.33,81.34,81.31,81.31,89150.0,74.6664,74.6756,74.648,74.648,89150.0
2023-01-04 14:00:00,81.32,81.32,81.27,81.28,164557.0,74.6572,74.6572,74.6113,74.6205,164557.0
2023-01-04 14:10:00,81.28,81.31,81.27,81.31,103291.0,74.6205,74.648,74.6113,74.648,103291.0
2023-01-04 14:20:00,81.31,81.31,81.29,81.31,75641.0,74.648,74.648,74.6296,74.648,75641.0
2023-01-04 14:30:00,81.31,81.31,81.3,81.31,44389.0,74.648,74.648,74.6388,74.648,44389.0
2023-01-04 14:40:00,81.3,81.31,81.28,81.29,88563.0,74.6388,74.648,74.6205,74.6296,88563.0
2023-01-04 14:50:00,81.28,81.29,81.28,81.28,86429.0,74.6205,74.6296,74.6205,74.6205,86429.0
2023-01-04 15:00:00,81.29,81.29,81.28,81.29,48365.0,74.6296,74.6296,74.6205,74.6296,48365.0
2023-01-04 15:10:00,81.29,81.32,81.28,81.31,83975.0,74.6296,74.6572,74.6205,74.648,83975.0
2023-01-04 15:20:00,81.31,81.32,81.31,81.31,45642.0,74.648,74.6572,74.648,74.648,45642.0
2023-01-04 15:30:00,81.31,81.32,81.31,81.32,491468.0,74.648,74.6572,74.648,74.6572,491468.0
2023-01-04 15:40:00,81.32,81.32,81.31,81.32,116387.0,74.6572,74.6572,74.648,74.6572,116387.0
2023-01-04 15:50:00,81.31,81.32,81.31,81.32,174436.0,74.648,74.6572,74.648,74.6572,174436.0
2023-01-05 09:30:00,81.18,81.18,81.16,81.17,168969.0,74.5287,74.5287,74.5103,74.5195,168969.0
2023-01-05 09:40:00,81.18,81.18,81.15,81.16,266048.0,74.5287,74.5287,74.5011,74.5103,266048.0
2023-01-05 09:50:00,81.16,81.17,81.15,81.17,144431.0,74.5103,74.5195,74.5011,74.5195,144431.0
2023-01-05 10:00:00,81.17,81.18,81.16,81.18,113843.0,74.5195,74.5287,74.5103,74.5287,113843.0
2023-01-05 10:10:00,81.18,81.18,81.17,81.17,36723.0,74.5287,74.5287,74.5195,74.5195,36723.0
2023-01-05 10:20:00,81.17,81.18,81.17,81.18,39756.0,74.5195,74.5287,74.5195,74.5287,39756.0
2023-01-05 10:30:00,81.17,81.19,81.17,81.18,30071.0,74.5195,74.5378,74.5195,74.5287,30071.0
2023-01-05 10:40:00,81.18,81.2,81.18,81.19,29535.0,74.5287,74.547,74.5287,74.5378,29535.0
2023-01-05 10:50:00,81.2,81.2,81.18,81.19,38652.0,74.547,74.547,74.5287,74.5378,38652.0
2023-01-05 11:00:00,81.19,81.19,81.18,81.19,37366.0,74.5378,74.5378,74.5287,74.5378,37366.0
2023-01-05 11:10:00,81.19,81.2,81.18,81.2,56477.0,74.5378,74.547,74.5287,74.547,56477.0
2023-01-05 11:20:00,81.2,81.21,81.19,81.2,91773.0,74.547,74.5562,74.5378,74.547,91773.0
2023-01-05 11:30:00,81.21,81.22,81.2,81.21,44096.0,74.5562,74.5654,74.547,74.5562,44096.0
2023-01-05 11:40:00,81.22,81.22,81.2,81.21,30714.0,74.5654,74.5654,74.547,74.5562,30714.0
2023-01-05 11:50:00,81.2,81.23,81.2,81.22,129453.0,74.547,74.5746,74.547,74.5654,129453.0
2023-01-05 12:00:00,81.23,81.24,81.22,81.23,110776.0,74.5746,74.5837,74.5654,74.5746,110776.0
2023-01-05 12:10:00,81.24,81.24,81.22,81.23,43285.0,74.5837,74.5837,74.5654,74.5746,43285.0
2023-01-05 12:20:00,81.22,81.23,81.22,81.23,25640.0,74.5654,74.5746,74.5654,74.5746,25640.0
2023-01-05 12:30:00,81.23,81.23,81.22,81.23,32495.0,74.5746,74.5746,74.5654,74.5746,32495.0
2023-01-05 12:40:00,81.22,81.23,81.21,81.21,27602.0,74.5654,74.5746,74.5562,74.5562,27602.0
2023-01-05 12:50:00,81.21,81.22,81.2,81.2,230262.0,74.5562,74.5654,74.547,74.547,230262.0
2023-01-05 13:00:00,81.21,81.21,81.2,81.2,112517.0,74.5562,74.5562,74.547,74.547,112517.0
2023-01-05 13:10:00,81.2,81.21,81.2,81.2,205787.0,74.547,74.5562,74.547,74.547,205787.0
2023-01-05 13:20:00,81.2,81.25,81.2,81.24,820866.0,74.547,74.5929,74.547,74.5837,820866.0
2023-01-05 13:30:00,81.24,81.25,81.23,81.23,57831.0,74.5837,74.5929,74.5746,74.5746,57831.0
2023-01-05 13:40:00,81.24,81.24,81.23,81.24,63718.0,74.5837,74.5837,74.5746,74.5837,63718.0
2023-01-05 13:50:00,81.23,81.24,81.23,81.24,42502.0,74.5746,74.5837,74.5746,74.5837,42502.0
2023-01-05 14:00:00,81.24,81.24,81.23,81.23,63413.0,74.5837,74.5837,74.5746,74.5746,63413.0
2023-01-05 14:10:00,81.23,81.24,81.22,81.23,62268.0,74.5746,74.5837,74.5654,74.5746,62268.0
2023-01-05 14:20:00,81.23,81.23,81.21,81.21,59513.0,74.5746,74.5746,74.5562,74.5562,59513.0
2023-01-05 14:30:00,81.22,81.23,81.21,81.23,52546.0,74.5654,74.5746,74.5562,74.5746,52546.0
2023-01-05 14:40:00,81.23,81.23,81.22,81.23,74819.0,74.5746,74.5746,74.5654,74.5746,74819.0
2023-01-05 14:50:00,81.23,81.24,81.22,81.23,62064.0,74.5746,74.5837,74.5654,74.5746,62064.0
2023-01-05 15:00:00,81.22,81.23,81.21,81.22,30230.0,74.5654,74.5746,74.5562,74.5654,30230.0
2023-01-05 15:10:00,81.22,81.22,81.21,81.22,63705.0,74.5654,74.5654,74.5562,74.5654,63705.0
2023-01-05 15:20:00,81.22,81.23,81.21,81.22,200750.0,74.5654,74.5746,74.5562,74.5654,200750.0
2023-01-05 15:30:00,81.23,81.23,81.22,81.23,189981.0,74.5746,74.5746,74.5654,74.5746,189981.0
2023-01-05 15:40:00,81.23,81.24,81.22,81.23,100262.0,74.5746,74.5837,74.5654,74.5746,100262.0
2023-01-05 15:50:00,81.22,81.23,81.21,81.22,247277.0,74.5654,74.5746,74.5562,74.5654,247277.0
2023-01-06 09:30:00,81.29,81.31,81.28,81.29,318543.0,74.6296,74.648,74.6205,74.6296,318543.0
2023-01-06 09:40:00,81.29,81.3,81.26,81.28,59455.0,74.6296,74.6388,74.6021,74.6205,59455.0
2023-01-06 09:50:00,81.28,81.32,81.27,81.32,49804.0,74.6205,74.6572,74.6113,74.6572,49804.0
2023-01-06 10:00:00,81.31,81.41,81.3,81.39,281006.0,74.648,74.7398,74.6388,74.7215,281006.0
2023-01-06 10:10:00,81.39,81.42,81.39,81.42,79075.0,74.7215,74.749,74.7215,74.749,79075.0
2023-01-06 10:20:00,81.43,81.44,81.42,81.42,32775.0,74.7582,74.7674,74.749,74.749,32775.0
2023-01-06 10:30:00,81.43,81.47,81.42,81.47,130117.0,74.7582,74.7949,74.749,74.7949,130117.0
2023-01-06 10:40:00,81.47,81.48,81.46,81.48,87222.0,74.7949,74.8041,74.7857,74.8041,87222.0
2023-01-06 10:50:00,81.48,81.5,81.47,81.5,55335.0,74.8041,74.8224,74.7949,74.8224,55335.0
2023-01-06 11:00:00,81.49,81.52,81.49,81.5,56929.0,74.8133,74.8408,74.8133,74.8224,56929.0
2023-01-06 11:10:00,81.5,81.5,81.48,81.49,87281.0,74.8224,74.8224,74.8041,74.8133,87281.0
2023-01-06 11:20:00,81.48,81.5,81.48,81.48,113944.0,74.8041,74.8224,74.8041,74.8041,113944.0
2023-01-06 11:30:00,81.48,81.49,81.45,81.47,92548.0,74.8041,74.8133,74.7765,74.7949,92548.0
2023-01-06 11:40:00,81.46,81.47,81.45,81.47,241460.0,74.7857,74.7949,74.7765,74.7949,241460.0
2023-01-06 11:50:00,81.47,81.49,81.46,81.48,35771.0,74.7949,74.8133,74.7857,74.8041,35771.0
2023-01-06 12:00:00,81.49,81.49,81.47,81.48,35292.0,74.8133,74.8133,74.7949,74.8041,35292.0
2023-01-06 12:10:00,81.48,81.48,81.47,81.48,52891.0,74.8041,74.8041,74.7949,74.8041,52891.0
2023-01-06 12:20:00,81.47,81.48,81.47,81.47,63336.0,74.7949,74.8041,74.7949,74.7949,63336.0
2023-01-06 12:30:00,81.47,81.48,81.47,81.48,33358.0,74.7949,74.8041,74.7949,74.8041,33358.0
2023-01-06 12:40:00,81.48,81.48,81.47,81.47,47636.0,74.8041,74.8041,74.7949,74.7949,47636.0
2023-01-06 12:50:00,81.48,81.48,81.46,81.48,47681.0,74.8041,74.8041,74.7857,74.8041,47681.0
2023-01-06 13:00:00,81.48,81.49,81.47,81.48,131884.0,74.8041,74.8133,74.7949,74.8041,131884.0
2023-01-06 13:10:00,81.48,81.49,81.48,81.49,49152.0,74.8041,74.8133,74.8041,74.8133,49152.0
2023-01-06 13:20:00,81.48,81.49,81.48,81.49,22567.0,74.8041,74.8133,74.8041,74.8133,22567.0
2023-01-06 13:30:00,81.49,81.49,81.48,81.48,68863.0,74.8133,74.8133,74.8041,74.8041,68863.0
2023-01-06 13:40:00,81.49,81.5,81.48,81.49,146938.0,74.8133,74.8224,74.8041,74.8133,146938.0
2023-01-06 13:50:00,81.5,81.51,81.49,81.51,141741.0,74.8224,74.8316,74.8133,74.8316,141741.0
2023-01-06 14:00:00,81.51,81.51,81.5,81.5,337811.0,74.8316,74.8316,74.8224,74.8224,337811.0
2023-01-06 14:10:00,81.51,81.51,81.5,81.51,117771.0,74.8316,74.8316,74.8224,74.8316,117771.0
2023-01-06 14:20:00,81.51,81.51,81.5,81.51,411639.0,74.8316,74.8316,74.8224,74.8316,411639.0
2023-01-06 14:30:00,81.51,81.51,81.5,81.51,52660.0,74.8316,74.8316,74.8224,74.8316,52660.0
2023-01-06 14:40:00,81.5,81.51,81.5,81.51,50073.0,74.8224,74.8316,74.8224,74.8316,50073.0
2023-01-06 14:50:00,81.51,81.51,81.5,81.51,62855.0,74.8316,74.8316,74.8224,74.8316,62855.0
2023-01-06 15:00:00,81.51,81.53,81.5,81.52,85516.0,74.8316,74.85,74.8224,74.8408,85516.0
2023-01-06 15:10:00,81.53,81.53,81.52,81.52,201990.0,74.85,74.85,74.8408,74.8408,201990.0
2023-01-06 15:20:00,81.53,81.53,81.51,81.53,81306.0,74.85,74.85,74.8316,74.85,81306.0
2023-01-06 15:30:00,81.53,81.53,81.52,81.53,79617.0,74.85,74.85,74.8408,74.85,79617.0
2023-01-06 15:40:00,81.52,81.53,81.52,81.52,157958.0,74.8408,74.85,74.8408,74.8408,157958.0
2023-01-06 15:50:00,81.53,81.53,81.51,81.52,439601.0,74.85,74.85,74.8316,74.8408,439601.0
2023-01-09 09:30:00,81.53,81.54,81.53,81.54,137992.0,74.85,74.8592,74.85,74.8592,137992.0
2023-01-09 09:40:00,81.54,81.55,81.53,81.55,107149.0,74.8592,74.8683,74.85,74.8683,107149.0
2023-01-09 09:50:00,81.55,81.55,81.54,81.55,98328.0,74.8683,74.8683,74.8592,74.8683,98328.0
2023-01-09 10:00:00,81.55,81.57,81.54,81.55,164548.0,74.8683,74.8867,74.8592,74.8683,164548.0
2023-01-09 10:10:00,81.55,81.55,81.54,81.55,242812.0,74.8683,74.8683,74.8592,74.8683,242812.0
2023-01-09 10:20:00,81.55,81.56,81.54,81.55,137485.0,74.8683,74.8775,74.8592,74.8683,137485.0
2023-01-09 10:30:00,81.55,81.55,81.54,81.55,69202.0,74.8683,74.8683,74.8592,74.8683,69202.0
2023-01-09 10:40:00,81.55,81.55,81.54,81.55,99883.0,74.8683,74.8683,74.8592,74.8683,99883.0
2023-01-09 10:50:00,81.55,81.56,81.54,81.56,47475.0,74.8683,74.8775,74.8592,74.8775,47475.0
2023-01-09 11:00:00,81.56,81.57,81.55,81.56,156942.0,74.8775,74.8867,74.8683,74.8775,156942.0
2023-01-09 11:10:00,81.56,81.58,81.56,81.58,147724.0,74.8775,74.8959,74.8775,74.8959,147724.0
2023-01-09 11:20:00,81.58,81.61,81.57,81.61,96616.0,74.8959,74.9234,74.8867,74.9234,96616.0
2023-01-09 11:30:00,81.61,81.61,81.59,81.6,208006.0,74.9234,74.9234,74.9051,74.9142,208006.0
2023-01-09 11:40:00,81.6,81.62,81.6,81.62,68403.0,74.9142,74.9326,74.9142,74.9326,68403.0
2023-01-09 11:50:00,81.61,81.62,81.6,81.61,56246.0,74.9234,74.9326,74.9142,74.9234,56246.0
2023-01-09 12:00:00,81.61,81.61,81.59,81.59,52540.0,74.9234,74.9234,74.9051,74.9051,52540.0
2023-01-09 12:10:00,81.6,81.6,81.58,81.59,127649.0,74.9142,74.9142,74.8959,74.9051,127649.0
2023-01-09 12:20:00,81.59,81.59,81.57,81.58,212962.0,74.9051,74.9051,74.8867,74.8959,212962.0
2023-01-09 12:30:00,81.59,81.6,81.58,81.59,141656.0,74.9051,74.9142,74.8959,74.9051,141656.0
2023-01-09 12:40:00,81.58,81.59,81.57,81.58,91536.0,74.8959,74.9051,74.8867,74.8959,91536.0
2023-01-09 12:50:00,81.58,81.58,81.57,81.58,62708.0,74.8959,74.8959,74.8867,74.8959,62708.0
2023-01-09 13:00:00,81.58,81.58,81.57,81.58,81723.0,74.8959,74.8959,74.8867,74.8959,81723.0
2023-01-09 13:10:00,81.58,81.58,81.57,81.57,209229.0,74.8959,74.8959,74.8867,74.8867,209229.0
2023-01-09 13:20:00,81.57,81.58,81.57,81.58,87603.0,74.8867,74.8959,74.8867,74.8959,87603.0
2023-01-09 13:30:00,81.58,81.58,81.57,81.58,75013.0,74.8959,74.8959,74.8867,74.8959,75013.0
2023-01-09 13:40:00,81.58,81.58,81.56,81.56,87688.0,74.8959,74.8959,74.8775,74.8775,87688.0
2023-01-09 13:50:00,81.56,81.57,81.56,81.56,119653.0,74.8775,74.8867,74.8775,74.8775,119653.0
2023-01-09 14:00:00,81.56,81.59,81.56,81.59,131221.0,74.8775,74.9051,74.8775,74.9051,131221.0
2023-01-09 14:10:00,81.59,81.59,81.58,81.59,114651.0,74.9051,74.9051,74.8959,74.9051,114651.0
2023-01-09 14:20:00,81.59,81.6,81.58,81.59,275771.0,74.9051,74.9142,74.8959,74.9051,275771.0
2023-01-09 14:30:00,81.59,81.6,81.59,81.6,329809.0,74.9051,74.9142,74.9051,74.9142,329809.0
2023-01-09 14:40:00,81.59,81.61,81.59,81.61,94506.0,74.9051,74.9234,74.9051,74.9234,94506.0
2023-01-09 14:50:00,81.61,81.61,81.59,81.59,316271.0,74.9234,74.9234,74.9051,74.9051,316271.0
2023-01-09 15:00:00,81.59,81.6,81.59,81.59,44568.0,74.9051,74.9142,74.9051,74.9051,44568.0
2023-01-09 15:10:00,81.59,81.6,81.59,81.59,153814.0,74.9051,74.9142,74.9051,74.9051,153814.0
2023-01-09 15:20:00,81.59,81.6,81.58,81.59,106149.0,74.9051,74.9142,74.8959,74.9051,106149.0
2023-01-09 15:30:00,81.59,81.59,81.57,81.57,107398.0,74.9051,74.9051,74.8867,74.8867,107398.0
2023-01-09 15:40:00,81.57,81.6,81.57,81.59,214773.0,74.8867,74.9142,74.8867,74.9051,214773.0
2023-01-09 15:50:00,81.59,81.59,81.58,81.58,387358.0,74.9051,74.9051,74.8959,74.8959,387358.0
2023-01-10 09:30:00,81.53,81.55,81.52,81.54,139845.0,74.85,74.8683,74.8408,74.8592,139845.0
2023-01-10 09:40:00,81.54,81.55,81.53,81.55,148160.0,74.8592,74.8683,74.85,74.8683,148160.0
2023-01-10 09:50:00,81.55,81.55,81.52,81.52,30878.0,74.8683,74.8683,74.8408,74.8408,30878.0
2023-01-10 10:00:00,81.52,81.53,81.51,81.52,46483.0,74.8408,74.85,74.8316,74.8408,46483.0
2023-01-10 10:10:00,81.52,81.52,81.5,81.51,39652.0,74.8408,74.8408,74.8224,74.8316,39652.0
2023-01-10 10:20:00,81.5,81.52,81.5,81.52,50626.0,74.8224,74.8408,74.8224,74.8408,50626.0
2023-01-10 10:30:00,81.52,81.53,81.51,81.51,37553.0,74.8408,74.85,74.8316,74.8316,37553.0
2023-01-10 10:40:00,81.52,81.52,81.5,81.51,69027.0,74.8408,74.8408,74.8224,74.8316,69027.0
2023-01-10 10:50:00,81.51,81.52,81.51,81.52,94264.0,74.8316,74.8408,74.8316,74.8408,94264.0
2023-01-10 11:00:00,81.52,81.52,81.51,81.51,16703.0,74.8408,74.8408,74.8316,74.8316,16703.0
2023-01-10 11:10:00,81.51,81.52,81.5,81.51,39043.0,74.8316,74.8408,74.8224,74.8316,39043.0
2023-01-10 11:20:00,81.51,81.51,81.49,81.5,40342.0,74.8316,74.8316,74.8133,74.8224,40342.0
2023-01-10 11:30:00,81.5,81.5,81.49,81.5,47145.0,74.8224,74.8224,74.8133,74.8224,47145.0
2023-01-10 11:40:00,81.5,81.5,81.49,81.5,61597.0,74.8224,74.8224,74.8133,74.8224,61597.0
2023-01-10 11:50:00,81.49,81.5,81.48,81.48,67874.0,74.8133,74.8224,74.8041,74.8041,67874.0
2023-01-10 12:00:00,81.49,81.49,81.48,81.48,24353.0,74.8133,74.8133,74.8041,74.8041,24353.0
2023-01-10 12:10:00,81.49,81.49,81.48,81.48,36642.0,74.8133,74.8133,74.8041,74.8041,36642.0
2023-01-10 12:20:00,81.49,81.5,81.48,81.5,53034.0,74.8133,74.8224,74.8041,74.8224,53034.0
2023-01-10 12:30:00,81.5,81.5,81.49,81.5,34775.0,74.8224,74.8224,74.8133,74.8224,34775.0
2023-01-10 12:40:00,81.49,81.5,81.49,81.5,57954.0,74.8133,74.8224,74.8133,74.8224,57954.0
2023-01-10 12:50:00,81.49,81.5,81.48,81.48,39743.0,74.8133,74.8224,74.8041,74.8041,39743.0
2023-01-10 13:00:00,81.49,81.52,81.48,81.52,150701.0,74.8133,74.8408,74.8041,74.8408,150701.0
2023-01-10 13:10:00,81.52,81.53,81.51,81.52,110005.0,74.8408,74.85,74.8316,74.8408,110005.0
2023-01-10 13:20:00,81.51,81.52,81.51,81.52,68351.0,74.8316,74.8408,74.8316,74.8408,68351.0
2023-01-10 13:30:00,81.52,81.53,81.51,81.53,72926.0,74.8408,74.85,74.8316,74.85,72926.0
2023-01-10 13:40:00,81.53,81.53,81.51,81.51,34208.0,74.85,74.85,74.8316,74.8316,34208.0
2023-01-10 13:50:00,81.52,81.53,81.51,81.53,66696.0,74.8408,74.85,74.8316,74.85,66696.0
2023-01-10 14:00:00,81.53,81.54,81.52,81.54,55383.0,74.85,74.8592,74.8408,74.8592,55383.0
2023-01-10 14:10:00,81.53,81.54,81.52,81.53,67566.0,74.85,74.8592,74.8408,74.85,67566.0
2023-01-10 14:20:00,81.53,81.53,81.52,81.53,49158.0,74.85,74.85,74.8408,74.85,49158.0
2023-01-10 14:30:00,81.53,81.54,81.52,81.53,60161.0,74.85,74.8592,74.8408,74.85,60161.0
2023-01-10 14:40:00,81.52,81.53,81.52,81.52,54041.0,74.8408,74.85,74.8408,74.8408,54041.0
2023-01-10 14:50:00,81.53,81.53,81.52,81.52,36813.0,74.85,74.85,74.8408,74.8408,36813.0
2023-01-10 15:00:00,81.52,81.54,81.52,81.53,63269.0,74.8408,74.8592,74.8408,74.85,63269.0
2023-01-10 15:10:00,81.53,81.54,81.52,81.54,49111.0,74.85,74.8592,74.8408,74.8592,49111.0
2023-01-10 15:20:00,81.54,81.54,81.53,81.54,101226.0,74.8592,74.8592,74.85,74.8592,101226.0
2023-01-10 15:30:00,81.54,81.55,81.53,81.54,128385.0,74.8592,74.8683,74.85,74.8592,128385.0
2023-01-10 15:40:00,81.55,81.55,81.54,81.55,109627.0,74.8683,74.8683,74.8592,74.8683,109627.0
2023-01-10 15:50:00,81.55,81.55,81.53,81.54,1196061.0,74.8683,74.8683,74.85,74.8592,1196061.0
2023-01-11 09:30:00,81.53,81.54,81.52,81.52,204786.0,74.85,74.8592,74.8408,74.8408,204786.0
2023-01-11 09:40:00,81.53,81.54,81.52,81.54,42966.0,74.85,74.8592,74.8408,74.8592,42966.0
2023-01-11 09:50:00,81.54,81.55,81.53,81.55,68447.0,74.8592,74.8683,74.85,74.8683,68447.0
2023-01-11 10:00:00,81.54,81.56,81.54,81.55,54751.0,74.8592,74.8775,74.8592,74.8683,54751.0
2023-01-11 10:10:00,81.55,81.55,81.54,81.55,27408.0,74.8683,74.8683,74.8592,74.8683,27408.0
2023-01-11 10:20:00,81.54,81.55,81.54,81.55,349637.0,74.8592,74.8683,74.8592,74.8683,349637.0
2023-01-11 10:30:00,81.54,81.55,81.53,81.53,79752.0,74.8592,74.8683,74.85,74.85,79752.0
2023-01-11 10:40:00,81.54,81.54,81.53,81.54,26217.0,74.8592,74.8592,74.85,74.8592,26217.0
2023-01-11 10:50:00,81.54,81.54,81.53,81.54,49168.0,74.8592,74.8592,74.85,74.8592,49168.0
2023-01-11 11:00:00,81.54,81.54,81.53,81.54,47570.0,74.8592,74.8592,74.85,74.8592,47570.0
2023-01-11 11:10:00,81.54,81.55,81.53,81.55,66980.0,74.8592,74.8683,74.85,74.8683,66980.0
2023-01-11 11:20:00,81.55,81.55,81.54,81.55,23127.0,74.8683,74.8683,74.8592,74.8683,23127.0
2023-01-11 11:30:00,81.55,81.55,81.53,81.54,52228.0,74.8683,74.8683,74.85,74.8592,52228.0
2023-01-11 11:40:00,81.54,81.55,81.53,81.55,71213.0,74.8592,74.8683,74.85,74.8683,71213.0
2023-01-11 11:50:00,81.55,81.55,81.54,81.54,23736.0,74.8683,74.8683,74.8592,74.8592,23736.0
2023-01-11 12:00:00,81.55,81.56,81.54,81.56,19394.0,74.8683,74.8775,74.8592,74.8775,19394.0
2023-01-11 12:10:00,81.56,81.56,81.55,81.55,72800.0,74.8775,74.8775,74.8683,74.8683,72800.0
2023-01-11 12:20:00,81.55,81.56,81.54,81.55,70233.0,74.8683,74.8775,74.8592,74.8683,70233.0
2023-01-11 12:30:00,81.55,81.55,81.54,81.55,34658.0,74.8683,74.8683,74.8592,74.8683,34658.0
2023-01-11 12:40:00,81.55,81.55,81.54,81.55,42691.0,74.8683,74.8683,74.8592,74.8683,42691.0
2023-01-11 12:50:00,81.55,81.55,81.54,81.54,23767.0,74.8683,74.8683,74.8592,74.8592,23767.0
2023-01-11 13:00:00,81.55,81.56,81.52,81.55,122511.0,74.8683,74.8775,74.8408,74.8683,122511.0
2023-01-11 13:10:00,81.55,81.57,81.54,81.54,127179.0,74.8683,74.8867,74.8592,74.8592,127179.0
2023-01-11 13:20:00,81.54,81.55,81.54,81.55,39206.0,74.8592,74.8683,74.8592,74.8683,39206.0
2023-01-11 13:30:00,81.55,81.57,81.54,81.56,74308.0,74.8683,74.8867,74.8592,74.8775,74308.0
2023-01-11 13:40:00,81.57,81.57,81.56,81.57,154352.0,74.8867,74.8867,74.8775,74.8867,154352.0
2023-01-11 13:50:00,81.56,81.57,81.56,81.57,36694.0,74.8775,74.8867,74.8775,74.8867,36694.0
2023-01-11 14:00:00,81.57,81.59,81.56,81.58,183911.0,74.8867,74.9051,74.8775,74.8959,183911.0
2023-01-11 14:10:00,81.58,81.59,81.57,81.58,109647.0,74.8959,74.9051,74.8867,74.8959,109647.0
2023-01-11 14:20:00,81.58,81.58,81.56,81.56,82146.0,74.8959,74.8959,74.8775,74.8775,82146.0
2023-01-11 14:30:00,81.56,81.57,81.56,81.56,42148.0,74.8775,74.8867,74.8775,74.8775,42148.0
2023-01-11 14:40:00,81.56,81.58,81.56,81.58,69115.0,74.8775,74.8959,74.8775,74.8959,69115.0
2023-01-11 14:50:00,81.58,81.58,81.57,81.57,297417.0,74.8959,74.8959,74.8867,74.8867,297417.0
2023-01-11 15:00:00,81.57,81.58,81.56,81.56,211231.0,74.8867,74.8959,74.8775,74.8775,211231.0
2023-01-11 15:10:00,81.56,81.57,81.56,81.57,61264.0,74.8775,74.8867,74.8775,74.8867,61264.0
2023-01-11 15:20:00,81.56,81.59,81.56,81.59,349102.0,74.8775,74.9051,74.8775,74.9051,349102.0
2023-01-11 15:30:00,81.58,81.59,81.58,81.59,164424.0,74.8959,74.9051,74.8959,74.9051,164424.0
2023-01-11 15:40:00,81.58,81.59,81.58,81.59,94596.0,74.8959,74.9051,74.8959,74.9051,94596.0
2023-01-11 15:50:00,81.59,81.61,81.58,81.6,1026505.0,74.9051,74.9234,74.8959,74.9142,1026505.0
2023-01-12 09:30:00,81.74,81.76,81.73,81.73,144756.0,75.0428,75.0611,75.0336,75.0336,144756.0
2023-01-12 09:40:00,81.73,81.74,81.7,81.7,68691.0,75.0336,75.0428,75.0061,75.0061,68691.0
2023-01-12 09:50:00,81.71,81.71,81.68,81.7,72900.0,75.0152,75.0152,74.9877,75.0061,72900.0
2023-01-12 10:00:00,81.7,81.72,81.69,81.7,163746.0,75.0061,75.0244,74.9969,75.0061,163746.0
2023-01-12 10:10:00,81.7,81.74,81.7,81.73,42418.0,75.0061,75.0428,75.0061,75.0336,42418.0
2023-01-12 10:20:00,81.74,81.74,81.72,81.72,65486.0,75.0428,75.0428,75.0244,75.0244,65486.0
2023-01-12 10:30:00,81.72,81.73,81.71,81.73,129216.0,75.0244,75.0336,75.0152,75.0336,129216.0
2023-01-12 10:40:00,81.73,81.73,81.7,81.71,171475.0,75.0336,75.0336,75.0061,75.0152,171475.0
2023-01-12 10:50:00,81.7,81.72,81.7,81.72,69494.0,75.0061,75.0244,75.0061,75.0244,69494.0
2023-01-12 11:00:00,81.72,81.72,81.7,81.7,67347.0,75.0244,75.0244,75.0061,75.0061,67347.0
2023-01-12 11:10:00,81.71,81.73,81.7,81.73,59324.0,75.0152,75.0336,75.0061,75.0336,59324.0
2023-01-12 11:20:00,81.72,81.74,81.72,81.72,64677.0,75.0244,75.0428,75.0244,75.0244,64677.0
2023-01-12 11:30:00,81.72,81.73,81.71,81.72,67710.0,75.0244,75.0336,75.0152,75.0244,67710.0
2023-01-12 11:40:00,81.72,81.73,81.71,81.71,73261.0,75.0244,75.0336,75.0152,75.0152,73261.0
2023-01-12 11:50:00,81.71,81.72,81.7,81.72,166816.0,75.0152,75.0244,75.0061,75.0244,166816.0
2023-01-12 12:00:00,81.71,81.73,81.71,81.73,42863.0,75.0152,75.0336,75.0152,75.0336,42863.0
2023-01-12 12:10:00,81.73,81.74,81.72,81.74,87531.0,75.0336,75.0428,75.0244,75.0428,87531.0
2023-01-12 12:20:00,81.74,81.74,81.73,81.74,37977.0,75.0428,75.0428,75.0336,75.0428,37977.0
2023-01-12 12:30:00,81.74,81.74,81.73,81.74,69681.0,75.0428,75.0428,75.0336,75.0428,69681.0
2023-01-12 12:40:00,81.74,81.75,81.73,81.75,76241.0,75.0428,75.052,75.0336,75.052,76241.0
2023-01-12 12:50:00,81.75,81.75,81.74,81.75,25137.0,75.052,75.052,75.0428,75.052,25137.0
2023-01-12 13:00:00,81.75,81.77,81.74,81.77,140542.0,75.052,75.0703,75.0428,75.0703,140542.0
2023-01-12 13:10:00,81.77,81.79,81.76,81.78,58381.0,75.0703,75.0887,75.0611,75.0795,58381.0
2023-01-12 13:20:00,81.78,81.79,81.76,81.77,53086.0,75.0795,75.0887,75.0611,75.0703,53086.0
2023-01-12 13:30:00,81.76,81.77,81.76,81.77,101499.0,75.0611,75.0703,75.0611,75.0703,101499.0
2023-01-12 13:40:00,81.77,81.78,81.76,81.78,45884.0,75.0703,75.0795,75.0611,75.0795,45884.0
2023-01-12 13:50:00,81.78,81.78,81.77,81.77,765201.0,75.0795,75.0795,75.0703,75.0703,765201.0
2023-01-12 14:00:00,81.77,81.78,81.76,81.77,210987.0,75.0703,75.0795,75.0611,75.0703,210987.0
2023-01-12 14:10:00,81.77,81.77,81.76,81.76,35849.0,75.0703,75.0703,75.0611,75.0611,35849.0
2023-01-12 14:20:00,81.77,81.77,81.76,81.76,167496.0,75.0703,75.0703,75.0611,75.0611,167496.0
2023-01-12 14:30:00,81.76,81.77,81.75,81.76,113910.0,75.0611,75.0703,75.052,75.0611,113910.0
2023-01-12 14:40:00,81.75,81.77,81.75,81.77,75633.0,75.052,75.0703,75.052,75.0703,75633.0
2023-01-12 14:50:00,81.76,81.77,81.76,81.76,89946.0,75.0611,75.0703,75.0611,75.0611,89946.0
2023-01-12 15:00:00,81.76,81.77,81.75,81.76,91295.0,75.0611,75.0703,75.052,75.0611,91295.0
2023-01-12 15:10:00,81.76,81.77,81.75,81.77,100549.0,75.0611,75.0703,75.052,75.0703,100549.0
2023-01-12 15:20:00,81.77,81.77,81.76,81.77,34636.0,75.0703,75.0703,75.0611,75.0703,34636.0
2023-01-12 15:30:00,81.76,81.77,81.76,81.76,77078.0,75.0611,75.0703,75.0611,75.0611,77078.0
2023-01-12 15:40:00,81.77,81.77,81.76,81.77,104644.0,75.0703,75.0703,75.0611,75.0703,104644.0
2023-01-12 15:50:00,81.77,81.78,81.76,81.78,263544.0,75.0703,75.0795,75.0611,75.0795,263544.0
2023-01-13 09:30:00,81.72,81.73,81.72,81.73,138687.0,75.0244,75.0336,75.0244,75.0336,138687.0
2023-01-13 09:40:00,81.73,81.73,81.72,81.73,122596.0,75.0336,75.0336,75.0244,75.0336,122596.0
2023-01-13 09:50:00,81.73,81.75,81.72,81.75,77748.0,75.0336,75.052,75.0244,75.052,77748.0
2023-01-13 10:00:00,81.76,81.76,81.72,81.73,246370.0,75.0611,75.0611,75.0244,75.0336,246370.0
2023-01-13 10:10:00,81.73,81.73,81.72,81.72,55388.0,75.0336,75.0336,75.0244,75.0244,55388.0
2023-01-13 10:20:00,81.72,81.74,81.72,81.73,27578.0,75.0244,75.0428,75.0244,75.0336,27578.0
2023-01-13 10:30:00,81.73,81.74,81.73,81.73,30479.0,75.0336,75.0428,75.0336,75.0336,30479.0
2023-01-13 10:40:00,81.74,81.74,81.73,81.73,62033.0,75.0428,75.0428,75.0336,75.0336,62033.0
2023-01-13 10:50:00,81.73,81.74,81.72,81.72,68775.0,75.0336,75.0428,75.0244,75.0244,68775.0
2023-01-13 11:00:00,81.73,81.73,81.72,81.73,137719.0,75.0336,75.0336,75.0244,75.0336,137719.0
2023-01-13 11:10:00,81.73,81.73,81.71,81.73,83706.0,75.0336,75.0336,75.0152,75.0336,83706.0
2023-01-13 11:20:00,81.73,81.75,81.73,81.73,66866.0,75.0336,75.052,75.0336,75.0336,66866.0
2023-01-13 11:30:00,81.73,81.74,81.71,81.71,64326.0,75.0336,75.0428,75.0152,75.0152,64326.0
2023-01-13 11:40:00,81.72,81.72,81.69,81.7,56281.0,75.0244,75.0244,74.9969,75.0061,56281.0
2023-01-13 11:50:00,81.7,81.7,81.69,81.7,147728.0,75.0061,75.0061,74.9969,75.0061,147728.0
2023-01-13 12:00:00,81.7,81.71,81.69,81.7,93304.0,75.0061,75.0152,74.9969,75.0061,93304.0
2023-01-13 12:10:00,81.7,81.71,81.7,81.7,19169.0,75.0061,75.0152,75.0061,75.0061,19169.0
2023-01-13 12:20:00,81.7,81.71,81.7,81.7,27312.0,75.0061,75.0152,75.0061,75.0061,27312.0
2023-01-13 12:30:00,81.7,81.71,81.7,81.7,82412.0,75.0061,75.0152,75.0061,75.0061,82412.0
2023-01-13 12:40:00,81.7,81.71,81.69,81.7,103682.0,75.0061,75.0152,74.9969,75.0061,103682.0
2023-01-13 12:50:00,81.69,81.7,81.69,81.69,20704.0,74.9969,75.0061,74.9969,74.9969,20704.0
2023-01-13 13:00:00,81.69,81.7,81.69,81.69,24167.0,74.9969,75.0061,74.9969,74.9969,24167.0
2023-01-13 13:10:00,81.69,81.7,81.68,81.68,64924.0,74.9969,75.0061,74.9877,74.9877,64924.0
2023-01-13 13:20:00,81.69,81.69,81.67,81.67,38889.0,74.9969,74.9969,74.9785,74.9785,38889.0
2023-01-13 13:30:00,81.67,81.68,81.66,81.67,873007.0,74.9785,74.9877,74.9693,74.9785,873007.0
2023-01-13 13:40:00,81.67,81.68,81.66,81.68,55134.0,74.9785,74.9877,74.9693,74.9877,55134.0
2023-01-13 13:50:00,81.67,81.68,81.66,81.67,76744.0,74.9785,74.9877,74.9693,74.9785,76744.0
2023-01-13 14:00:00,81.66,81.67,81.66,81.67,33921.0,74.9693,74.9785,74.9693,74.9785,33921.0
2023-01-13 14:10:00,81.67,81.67,81.64,81.65,153910.0,74.9785,74.9785,74.951,74.9602,153910.0
2023-01-13 14:20:00,81.65,81.65,81.64,81.64,110749.0,74.9602,74.9602,74.951,74.951,110749.0
2023-01-13 14:30:00,81.65,81.66,81.64,81.66,104784.0,74.9602,74.9693,74.951,74.9693,104784.0
2023-01-13 14:40:00,81.66,81.66,81.64,81.64,152293.0,74.9693,74.9693,74.951,74.951,152293.0
2023-01-13 14:50:00,81.64,81.65,81.63,81.63,92258.0,74.951,74.9602,74.9418,74.9418,92258.0
2023-01-13 15:00:00,81.64,81.64,81.63,81.64,52262.0,74.951,74.951,74.9418,74.951,52262.0
2023-01-13 15:10:00,81.64,81.64,81.62,81.64,244789.0,74.951,74.951,74.9326,74.951,244789.0
2023-01-13 15:20:00,81.64,81.64,81.63,81.64,34868.0,74.951,74.951,74.9418,74.951,34868.0
2023-01-13 15:30:00,81.64,81.64,81.62,81.63,152651.0,74.951,74.951,74.9326,74.9418,152651.0
2023-01-13 15:40:00,81.63,81.64,81.62,81.64,119904.0,74.9418,74.951,74.9326,74.951,119904.0
2023-01-13 15:50:00,81.64,81.65,81.63,81.65,224093.0,74.951,74.9602,74.9418,74.9602,224093.0
2023-01-17 09:30:00,81.66,81.66,81.65,81.66,147769.0,74.9693,74.9693,74.9602,74.9693,147769.0
2023-01-17 09:40:00,81.66,81.67,81.65,81.67,192342.0,74.9693,74.9785,74.9602,74.9785,192342.0
2023-01-17 09:50:00,81.67,81.67,81.66,81.67,79386.0,74.9785,74.9785,74.9693,74.9785,79386.0
2023-01-17 10:00:00,81.67,81.72,81.67,81.71,202738.0,74.9785,75.0244,74.9785,75.0152,202738.0
2023-01-17 10:10:00,81.71,81.72,81.69,81.7,229219.0,75.0152,75.0244,74.9969,75.0061,229219.0
2023-01-17 10:20:00,81.7,81.7,81.69,81.69,41938.0,75.0061,75.0061,74.9969,74.9969,41938.0
2023-01-17 10:30:00,81.7,81.7,81.69,81.7,167243.0,75.0061,75.0061,74.9969,75.0061,167243.0
2023-01-17 10:40:00,81.7,81.71,81.69,81.71,76553.0,75.0061,75.0152,74.9969,75.0152,76553.0
2023-01-17 10:50:00,81.71,81.72,81.7,81.72,60307.0,75.0152,75.0244,75.0061,75.0244,60307.0
2023-01-17 11:00:00,81.72,81.72,81.7,81.71,55175.0,75.0244,75.0244,75.0061,75.0152,55175.0
2023-01-17 11:10:00,81.7,81.71,81.69,81.7,206667.0,75.0061,75.0152,74.9969,75.0061,206667.0
2023-01-17 11:20:00,81.7,81.71,81.69,81.7,26580.0,75.0061,75.0152,74.9969,75.0061,26580.0
2023-01-17 11:30:00,81.7,81.7,81.68,81.7,45919.0,75.0061,75.0061,74.9877,75.0061,45919.0
2023-01-17 11:40:00,81.7,81.71,81.69,81.7,27835.0,75.0061,75.0152,74.9969,75.0061,27835.0
2023-01-17 11:50:00,81.7,81.71,81.7,81.7,63732.0,75.0061,75.0152,75.0061,75.0061,63732.0
2023-01-17 12:00:00,81.7,81.71,81.7,81.7,78105.0,75.0061,75.0152,75.0061,75.0061,78105.0
2023-01-17 12:10:00,81.7,81.71,81.7,81.7,37985.0,75.0061,75.0152,75.0061,75.0061,37985.0
2023-01-17 12:20:00,81.7,81.71,81.68,81.69,46513.0,75.0061,75.0152,74.9877,74.9969,46513.0
2023-01-17 12:30:00,81.68,81.69,81.68,81.68,86150.0,74.9877,74.9969,74.9877,74.9877,86150.0
2023-01-17 12:40:00,81.69,81.69,81.67,81.67,75779.0,74.9969,74.9969,74.9785,74.9785,75779.0
2023-01-17 12:50:00,81.67,81.68,81.66,81.67,400002.0,74.9785,74.9877,74.9693,74.9785,400002.0
2023-01-17 13:00:00,81.67,81.67,81.66,81.67,21970.0,74.9785,74.9785,74.9693,74.9785,21970.0
2023-01-17 13:10:00,81.67,81.67,81.66,81.67,195950.0,74.9785,74.9785,74.9693,74.9785,195950.0
2023-01-17 13:20:00,81.67,81.69,81.66,81.68,76259.0,74.9785,74.9969,74.9693,74.9877,76259.0
2023-01-17 13:30:00,81.68,81.69,81.67,81.67,77376.0,74.9877,74.9969,74.9785,74.9785,77376.0
2023-01-17 13:40:00,81.68,81.69,81.67,81.69,118984.0,74.9877,74.9969,74.9785,74.9969,118984.0
2023-01-17 13:50:00,81.69,81.69,81.68,81.68,80786.0,74.9969,74.9969,74.9877,74.9877,80786.0
2023-01-17 14:00:00,81.69,81.69,81.68,81.68,68170.0,74.9969,74.9969,74.9877,74.9877,68170.0
2023-01-17 14:10:00,81.69,81.69,81.67,81.69,245153.0,74.9969,74.9969,74.9785,74.9969,245153.0
2023-01-17 14:20:00,81.69,81.7,81.68,81.7,231183.0,74.9969,75.0061,74.9877,75.0061,231183.0
2023-01-17 14:30:00,81.69,81.7,81.68,81.69,115435.0,74.9969,75.0061,74.9877,74.9969,115435.0
2023-01-17 14:40:00,81.7,81.72,81.69,81.71,103456.0,75.0061,75.0244,74.9969,75.0152,103456.0
2023-01-17 14:50:00,81.7,81.71,81.7,81.7,149411.0,75.0061,75.0152,75.0061,75.0061,149411.0
2023-01-17 15:00:00,81.7,81.71,81.7,81.71,55336.0,75.0061,75.0152,75.0061,75.0152,55336.0
2023-01-17 15:10:00,81.7,81.71,81.7,81.71,66808.0,75.0061,75.0152,75.0061,75.0152,66808.0
2023-01-17 15:20:00,81.71,81.71,81.7,81.7,321467.0,75.0152,75.0152,75.0061,75.0061,321467.0
2023-01-17 15:30:00,81.7,81.71,81.69,81.69,161622.0,75.0061,75.0152,74.9969,74.9969,161622.0
2023-01-17 15:40:00,81.7,81.7,81.69,81.7,258221.0,75.0061,75.0061,74.9969,75.0061,258221.0
2023-01-17 15:50:00,81.69,81.7,81.69,81.7,279047.0,74.9969,75.0061,74.9969,75.0061,279047.0
2023-01-18 09:30:00,81.86,81.89,81.83,81.84,240351.0,75.1529,75.1805,75.1254,75.1346,240351.0
2023-01-18 09:40:00,81.84,81.85,81.83,81.85,127518.0,75.1346,75.1438,75.1254,75.1438,127518.0
2023-01-18 09:50:00,81.84,81.86,81.84,81.85,82830.0,75.1346,75.1529,75.1346,75.1438,82830.0
2023-01-18 10:00:00,81.85,81.86,81.83,81.85,89892.0,75.1438,75.1529,75.1254,75.1438,89892.0
2023-01-18 10:10:00,81.86,81.87,81.85,81.87,26354.0,75.1529,75.1621,75.1438,75.1621,26354.0
2023-01-18 10:20:00,81.87,81.87,81.86,81.87,93628.0,75.1621,75.1621,75.1529,75.1621,93628.0
2023-01-18 10:30:00,81.87,81.87,81.85,81.85,42219.0,75.1621,75.1621,75.1438,75.1438,42219.0
2023-01-18 10:40:00,81.86,81.86,81.85,81.86,45576.0,75.1529,75.1529,75.1438,75.1529,45576.0
2023-01-18 10:50:00,81.86,81.86,81.84,81.85,55249.0,75.1529,75.1529,75.1346,75.1438,55249.0
2023-01-18 11:00:00,81.85,81.87,81.84,81.87,60220.0,75.1438,75.1621,75.1346,75.1621,60220.0
2023-01-18 11:10:00,81.86,81.87,81.85,81.86,98631.0,75.1529,75.1621,75.1438,75.1529,98631.0
2023-01-18 11:20:00,81.86,81.86,81.84,81.84,131582.0,75.1529,75.1529,75.1346,75.1346,131582.0
2023-01-18 11:30:00,81.84,81.85,81.83,81.84,68175.0,75.1346,75.1438,75.1254,75.1346,68175.0
2023-01-18 11:40:00,81.84,81.84,81.83,81.83,39933.0,75.1346,75.1346,75.1254,75.1254,39933.0
2023-01-18 11:50:00,81.84,81.85,81.83,81.85,59978.0,75.1346,75.1438,75.1254,75.1438,59978.0
2023-01-18 12:00:00,81.85,81.85,81.83,81.84,58743.0,75.1438,75.1438,75.1254,75.1346,58743.0
2023-01-18 12:10:00,81.84,81.84,81.83,81.84,24584.0,75.1346,75.1346,75.1254,75.1346,24584.0
2023-01-18 12:20:00,81.84,81.84,81.83,81.84,34330.0,75.1346,75.1346,75.1254,75.1346,34330.0
2023-01-18 12:30:00,81.84,81.85,81.83,81.84,33776.0,75.1346,75.1438,75.1254,75.1346,33776.0
2023-01-18 12:40:00,81.84,81.85,81.84,81.85,184361.0,75.1346,75.1438,75.1346,75.1438,184361.0
2023-01-18 12:50:00,81.85,81.85,81.84,81.84,16919.0,75.1438,75.1438,75.1346,75.1346,16919.0
2023-01-18 13:00:00,81.85,81.88,81.84,81.88,86875.0,75.1438,75.1713,75.1346,75.1713,86875.0
2023-01-18 13:10:00,81.88,81.88,81.86,81.87,216945.0,75.1713,75.1713,75.1529,75.1621,216945.0
2023-01-18 13:20:00,81.87,81.88,81.86,81.88,93865.0,75.1621,75.1713,75.1529,75.1713,93865.0
2023-01-18 13:30:00,81.87,81.88,81.86,81.88,101959.0,75.1621,75.1713,75.1529,75.1713,101959.0
2023-01-18 13:40:00,81.88,81.89,81.87,81.88,121797.0,75.1713,75.1805,75.1621,75.1713,121797.0
2023-01-18 13:50:00,81.88,81.89,81.87,81.89,125294.0,75.1713,75.1805,75.1621,75.1805,125294.0
2023-01-18 14:00:00,81.89,81.89,81.86,81.86,54880.0,75.1805,75.1805,75.1529,75.1529,54880.0
2023-01-18 14:10:00,81.87,81.87,81.86,81.87,73948.0,75.1621,75.1621,75.1529,75.1621,73948.0
2023-01-18 14:20:00,81.87,81.88,81.86,81.88,52321.0,75.1621,75.1713,75.1529,75.1713,52321.0
2023-01-18 14:30:00,81.88,81.88,81.87,81.88,83113.0,75.1713,75.1713,75.1621,75.1713,83113.0
2023-01-18 14:40:00,81.87,81.89,81.87,81.88,64769.0,75.1621,75.1805,75.1621,75.1713,64769.0
2023-01-18 14:50:00,81.88,81.89,81.88,81.89,100171.0,75.1713,75.1805,75.1713,75.1805,100171.0
2023-01-18 15:00:00,81.89,81.89,81.88,81.89,57030.0,75.1805,75.1805,75.1713,75.1805,57030.0
2023-01-18 15:10:00,81.89,81.89,81.88,81.89,79449.0,75.1805,75.1805,75.1713,75.1805,79449.0
2023-01-18 15:20:00,81.89,81.89,81.88,81.89,40125.0,75.1805,75.1805,75.1713,75.1805,40125.0
2023-01-18 15:30:00,81.89,81.89,81.87,81.87,179276.0,75.1805,75.1805,75.1621,75.1621,179276.0
2023-01-18 15:40:00,81.88,81.89,81.87,81.89,65049.0,75.1713,75.1805,75.1621,75.1805,65049.0
2023-01-18 15:50:00,81.88,81.89,81.87,81.87,243632.0,75.1713,75.1805,75.1621,75.1621,243632.0
2023-01-19 09:30:00,81.86,81.87,81.85,81.86,67563.0,75.1529,75.1621,75.1438,75.1529,67563.0
2023-01-19 09:40:00,81.87,81.87,81.86,81.86,84219.0,75.1621,75.1621,75.1529,75.1529,84219.0
2023-01-19 09:50:00,81.87,81.87,81.86,81.87,49170.0,75.1621,75.1621,75.1529,75.1621,49170.0
2023-01-19 10:00:00,81.87,81.88,81.86,81.87,148871.0,75.1621,75.1713,75.1529,75.1621,148871.0
2023-01-19 10:10:00,81.87,81.88,81.87,81.88,47837.0,75.1621,75.1713,75.1621,75.1713,47837.0
2023-01-19 10:20:00,81.87,81.88,81.86,81.86,129711.0,75.1621,75.1713,75.1529,75.1529,129711.0
2023-01-19 10:30:00,81.86,81.87,81.85,81.86,44303.0,75.1529,75.1621,75.1438,75.1529,44303.0
2023-01-19 10:40:00,81.87,81.87,81.86,81.87,55549.0,75.1621,75.1621,75.1529,75.1621,55549.0
2023-01-19 10:50:00,81.87,81.88,81.86,81.87,144802.0,75.1621,75.1713,75.1529,75.1621,144802.0
2023-01-19 11:00:00,81.87,81.87,81.86,81.87,268874.0,75.1621,75.1621,75.1529,75.1621,268874.0
2023-01-19 11:10:00,81.87,81.87,81.86,81.87,53588.0,75.1621,75.1621,75.1529,75.1621,53588.0
2023-01-19 11:20:00,81.87,81.88,81.86,81.88,40492.0,75.1621,75.1713,75.1529,75.1713,40492.0
2023-01-19 11:30:00,81.87,81.88,81.87,81.87,127820.0,75.1621,75.1713,75.1621,75.1621,127820.0
2023-01-19 11:40:00,81.87,81.88,81.86,81.86,43310.0,75.1621,75.1713,75.1529,75.1529,43310.0
2023-01-19 11:50:00,81.87,81.87,81.86,81.87,78375.0,75.1621,75.1621,75.1529,75.1621,78375.0
2023-01-19 12:00:00,81.87,81.87,81.85,81.85,168989.0,75.1621,75.1621,75.1438,75.1438,168989.0
2023-01-19 12:10:00,81.85,81.86,81.85,81.85,43411.0,75.1438,75.1529,75.1438,75.1438,43411.0
2023-01-19 12:20:00,81.85,81.86,81.83,81.84,59600.0,75.1438,75.1529,75.1254,75.1346,59600.0
2023-01-19 12:30:00,81.84,81.84,81.83,81.84,31796.0,75.1346,75.1346,75.1254,75.1346,31796.0
2023-01-19 12:40:00,81.84,81.84,81.83,81.84,39145.0,75.1346,75.1346,75.1254,75.1346,39145.0
2023-01-19 12:50:00,81.84,81.84,81.82,81.82,25689.0,75.1346,75.1346,75.1162,75.1162,25689.0
2023-01-19 13:00:00,81.83,81.83,81.82,81.83,55243.0,75.1254,75.1254,75.1162,75.1254,55243.0
2023-01-19 13:10:00,81.83,81.84,81.82,81.82,122471.0,75.1254,75.1346,75.1162,75.1162,122471.0
2023-01-19 13:20:00,81.83,81.84,81.82,81.84,60413.0,75.1254,75.1346,75.1162,75.1346,60413.0
2023-01-19 13:30:00,81.84,81.85,81.83,81.85,78275.0,75.1346,75.1438,75.1254,75.1438,78275.0
2023-01-19 13:40:00,81.84,81.85,81.83,81.84,263426.0,75.1346,75.1438,75.1254,75.1346,263426.0
2023-01-19 13:50:00,81.84,81.85,81.83,81.84,47111.0,75.1346,75.1438,75.1254,75.1346,47111.0
2023-01-19 14:00:00,81.84,81.85,81.84,81.84,24529.0,75.1346,75.1438,75.1346,75.1346,24529.0
2023-01-19 14:10:00,81.84,81.85,81.84,81.84,51949.0,75.1346,75.1438,75.1346,75.1346,51949.0
2023-01-19 14:20:00,81.84,81.86,81.84,81.85,125159.0,75.1346,75.1529,75.1346,75.1438,125159.0
2023-01-19 14:30:00,81.86,81.86,81.85,81.86,99748.0,75.1529,75.1529,75.1438,75.1529,99748.0
2023-01-19 14:40:00,81.86,81.86,81.85,81.86,273781.0,75.1529,75.1529,75.1438,75.1529,273781.0
2023-01-19 14:50:00,81.85,81.86,81.85,81.85,78325.0,75.1438,75.1529,75.1438,75.1438,78325.0
2023-01-19 15:00:00,81.86,81.86,81.84,81.85,145425.0,75.1529,75.1529,75.1346,75.1438,145425.0
2023-01-19 15:10:00,81.85,81.86,81.84,81.86,689415.0,75.1438,75.1529,75.1346,75.1529,689415.0
2023-01-19 15:20:00,81.85,81.86,81.85,81.85,93398.0,75.1438,75.1529,75.1438,75.1438,93398.0
2023-01-19 15:30:00,81.85,81.86,81.84,81.84,111119.0,75.1438,75.1529,75.1346,75.1346,111119.0
2023-01-19 15:40:00,81.84,81.85,81.84,81.85,210253.0,75.1346,75.1438,75.1346,75.1438,210253.0
2023-01-19 15:50:00,81.85,81.86,81.84,81.86,220293.0,75.1438,75.1529,75.1346,75.1529,220293.0
2023-01-20 09:30:00,81.77,81.78,81.76,81.77,124564.0,75.0703,75.0795,75.0611,75.0703,124564.0
2023-01-20 09:40:00,81.78,81.78,81.77,81.78,44685.0,75.0795,75.0795,75.0703,75.0795,44685.0
2023-01-20 09:50:00,81.78,81.79,81.77,81.78,83983.0,75.0795,75.0887,75.0703,75.0795,83983.0
2023-01-20 10:00:00,81.79,81.79,81.78,81.78,57151.0,75.0887,75.0887,75.0795,75.0795,57151.0
2023-01-20 10:10:00,81.78,81.79,81.77,81.77,12097.0,75.0795,75.0887,75.0703,75.0703,12097.0
2023-01-20 10:20:00,81.78,81.78,81.77,81.78,48351.0,75.0795,75.0795,75.0703,75.0795,48351.0
2023-01-20 10:30:00,81.77,81.78,81.77,81.78,67164.0,75.0703,75.0795,75.0703,75.0795,67164.0
2023-01-20 10:40:00,81.77,81.78,81.77,81.77,51490.0,75.0703,75.0795,75.0703,75.0703,51490.0
2023-01-20 10:50:00,81.77,81.77,81.76,81.76,60963.0,75.0703,75.0703,75.0611,75.0611,60963.0
2023-01-20 11:00:00,81.76,81.77,81.76,81.77,39838.0,75.0611,75.0703,75.0611,75.0703,39838.0
2023-01-20 11:10:00,81.76,81.77,81.74,81.75,38928.0,75.0611,75.0703,75.0428,75.052,38928.0
2023-01-20 11:20:00,81.74,81.75,81.74,81.74,41453.0,75.0428,75.052,75.0428,75.0428,41453.0
2023-01-20 11:30:00,81.74,81.75,81.74,81.74,83739.0,75.0428,75.052,75.0428,75.0428,83739.0
2023-01-20 11:40:00,81.74,81.75,81.73,81.74,26930.0,75.0428,75.052,75.0336,75.0428,26930.0
2023-01-20 11:50:00,81.74,81.74,81.73,81.74,54018.0,75.0428,75.0428,75.0336,75.0428,54018.0
2023-01-20 12:00:00,81.74,81.75,81.73,81.75,36560.0,75.0428,75.052,75.0336,75.052,36560.0
2023-01-20 12:10:00,81.75,81.76,81.74,81.76,391667.0,75.052,75.0611,75.0428,75.0611,391667.0
2023-01-20 12:20:00,81.76,81.76,81.75,81.76,23383.0,75.0611,75.0611,75.052,75.0611,23383.0
2023-01-20 12:30:00,81.76,81.77,81.75,81.77,34866.0,75.0611,75.0703,75.052,75.0703,34866.0
2023-01-20 12:40:00,81.76,81.77,81.76,81.76,29005.0,75.0611,75.0703,75.0611,75.0611,29005.0
2023-01-20 12:50:00,81.77,81.77,81.76,81.76,27790.0,75.0703,75.0703,75.0611,75.0611,27790.0
2023-01-20 13:00:00,81.77,81.78,81.75,81.78,149102.0,75.0703,75.0795,75.052,75.0795,149102.0
2023-01-20 13:10:00,81.78,81.78,81.76,81.76,31345.0,75.0795,75.0795,75.0611,75.0611,31345.0
2023-01-20 13:20:00,81.76,81.77,81.76,81.77,114822.0,75.0611,75.0703,75.0611,75.0703,114822.0
2023-01-20 13:30:00,81.77,81.77,81.76,81.77,56212.0,75.0703,75.0703,75.0611,75.0703,56212.0
2023-01-20 13:40:00,81.77,81.77,81.76,81.77,32863.0,75.0703,75.0703,75.0611,75.0703,32863.0
2023-01-20 13:50:00,81.76,81.78,81.76,81.78,27484.0,75.0611,75.0795,75.0611,75.0795,27484.0
2023-01-20 14:00:00,81.77,81.78,81.77,81.77,226395.0,75.0703,75.0795,75.0703,75.0703,226395.0
2023-01-20 14:10:00,81.78,81.78,81.76,81.77,63246.0,75.0795,75.0795,75.0611,75.0703,63246.0
2023-01-20 14:20:00,81.76,81.77,81.76,81.77,52985.0,75.0611,75.0703,75.0611,75.0703,52985.0
2023-01-20 14:30:00,81.77,81.77,81.76,81.77,26260.0,75.0703,75.0703,75.0611,75.0703,26260.0
2023-01-20 14:40:00,81.77,81.77,81.76,81.77,73277.0,75.0703,75.0703,75.0611,75.0703,73277.0
2023-01-20 14:50:00,81.77,81.78,81.76,81.77,25282.0,75.0703,75.0795,75.0611,75.0703,25282.0
2023-01-20 15:00:00,81.77,81.78,81.76,81.78,33324.0,75.0703,75.0795,75.0611,75.0795,33324.0
2023-01-20 15:10:00,81.77,81.78,81.77,81.77,61876.0,75.0703,75.0795,75.0703,75.0703,61876.0
2023-01-20 15:20:00,81.78,81.78,81.77,81.78,29175.0,75.0795,75.0795,75.0703,75.0795,29175.0
2023-01-20 15:30:00,81.78,81.78,81.77,81.78,202295.0,75.0795,75.0795,75.0703,75.0795,202295.0
2023-01-20 15:40:00,81.78,81.78,81.77,81.78,123615.0,75.0795,75.0795,75.0703,75.0795,123615.0
2023-01-20 15:50:00,81.78,81.78,81.77,81.78,140912.0,75.0795,75.0795,75.0703,75.0795,140912.0
2023-01-23 09:30:00,81.73,81.74,81.72,81.73,82680.0,75.0336,75.0428,75.0244,75.0336,82680.0
2023-01-23 09:40:00,81.73,81.74,81.72,81.74,25997.0,75.0336,75.0428,75.0244,75.0428,25997.0
2023-01-23 09:50:00,81.74,81.74,81.73,81.73,35720.0,75.0428,75.0428,75.0336,75.0336,35720.0
2023-01-23 10:00:00,81.73,81.73,81.72,81.72,54545.0,75.0336,75.0336,75.0244,75.0244,54545.0
2023-01-23 10:10:00,81.73,81.73,81.71,81.72,223198.0,75.0336,75.0336,75.0152,75.0244,223198.0
2023-01-23 10:20:00,81.72,81.73,81.71,81.72,25291.0,75.0244,75.0336,75.0152,75.0244,25291.0
2023-01-23 10:30:00,81.73,81.74,81.72,81.73,58287.0,75.0336,75.0428,75.0244,75.0336,58287.0
2023-01-23 10:40:00,81.73,81.74,81.72,81.73,84611.0,75.0336,75.0428,75.0244,75.0336,84611.0
2023-01-23 10:50:00,81.73,81.74,81.73,81.73,52852.0,75.0336,75.0428,75.0336,75.0336,52852.0
2023-01-23 11:00:00,81.73,81.75,81.73,81.75,30242.0,75.0336,75.052,75.0336,75.052,30242.0
2023-01-23 11:10:00,81.75,81.75,81.73,81.73,44378.0,75.052,75.052,75.0336,75.0336,44378.0
2023-01-23 11:20:00,81.73,81.74,81.72,81.72,92045.0,75.0336,75.0428,75.0244,75.0244,92045.0
2023-01-23 11:30:00,81.72,81.73,81.72,81.73,30162.0,75.0244,75.0336,75.0244,75.0336,30162.0
2023-01-23 11:40:00,81.72,81.73,81.71,81.71,94134.0,75.0244,75.0336,75.0152,75.0152,94134.0
2023-01-23 11:50:00,81.71,81.71,81.7,81.7,77348.0,75.0152,75.0152,75.0061,75.0061,77348.0
2023-01-23 12:00:00,81.7,81.71,81.7,81.7,27873.0,75.0061,75.0152,75.0061,75.0061,27873.0
2023-01-23 12:10:00,81.7,81.71,81.7,81.7,116702.0,75.0061,75.0152,75.0061,75.0061,116702.0
2023-01-23 12:20:00,81.71,81.71,81.7,81.71,213986.0,75.0152,75.0152,75.0061,75.0152,213986.0
2023-01-23 12:30:00,81.7,81.72,81.7,81.72,129936.0,75.0061,75.0244,75.0061,75.0244,129936.0
2023-01-23 12:40:00,81.72,81.72,81.7,81.7,391038.0,75.0244,75.0244,75.0061,75.0061,391038.0
2023-01-23 12:50:00,81.7,81.71,81.69,81.7,90661.0,75.0061,75.0152,74.9969,75.0061,90661.0
2023-01-23 13:00:00,81.7,81.71,81.69,81.7,60657.0,75.0061,75.0152,74.9969,75.0061,60657.0
2023-01-23 13:10:00,81.7,81.71,81.69,81.69,104677.0,75.0061,75.0152,74.9969,74.9969,104677.0
2023-01-23 13:20:00,81.7,81.7,81.69,81.7,86244.0,75.0061,75.0061,74.9969,75.0061,86244.0
2023-01-23 13:30:00,81.7,81.7,81.69,81.7,62130.0,75.0061,75.0061,74.9969,75.0061,62130.0
2023-01-23 13:40:00,81.7,81.7,81.69,81.7,61580.0,75.0061,75.0061,74.9969,75.0061,61580.0
2023-01-23 13:50:00,81.7,81.7,81.69,81.69,76425.0,75.0061,75.0061,74.9969,74.9969,76425.0
2023-01-23 14:00:00,81.69,81.7,81.69,81.7,67859.0,74.9969,75.0061,74.9969,75.0061,67859.0
2023-01-23 14:10:00,81.69,81.7,81.69,81.7,50076.0,74.9969,75.0061,74.9969,75.0061,50076.0
2023-01-23 14:20:00,81.69,81.7,81.69,81.69,49680.0,74.9969,75.0061,74.9969,74.9969,49680.0
2023-01-23 14:30:00,81.69,81.7,81.69,81.7,167351.0,74.9969,75.0061,74.9969,75.0061,167351.0
2023-01-23 14:40:00,81.7,81.7,81.69,81.7,80480.0,75.0061,75.0061,74.9969,75.0061,80480.0
2023-01-23 14:50:00,81.7,81.7,81.68,81.69,47637.0,75.0061,75.0061,74.9877,74.9969,47637.0
2023-01-23 15:00:00,81.69,81.69,81.68,81.69,133136.0,74.9969,74.9969,74.9877,74.9969,133136.0
2023-01-23 15:10:00,81.69,81.69,81.68,81.69,47647.0,74.9969,74.9969,74.9877,74.9969,47647.0
2023-01-23 15:20:00,81.69,81.7,81.68,81.7,85365.0,74.9969,75.0061,74.9877,75.0061,85365.0
2023-01-23 15:30:00,81.7,81.7,81.69,81.7,71685.0,75.0061,75.0061,74.9969,75.0061,71685.0
2023-01-23 15:40:00,81.7,81.7,81.69,81.69,898442.0,75.0061,75.0061,74.9969,74.9969,898442.0
2023-01-23 15:50:00,81.69,81.7,81.68,81.69,320238.0,74.9969,75.0061,74.9877,74.9969,320238.0
2023-01-24 09:30:00,81.7,81.71,81.69,81.7,83800.0,75.0061,75.0152,74.9969,75.0061,83800.0
2023-01-24 09:40:00,81.7,81.71,81.67,81.67,113723.0,75.0061,75.0152,74.9785,74.9785,113723.0
2023-01-24 09:50:00,81.67,81.69,81.67,81.69,20425.0,74.9785,74.9969,74.9785,74.9969,20425.0
2023-01-24 10:00:00,81.69,81.69,81.68,81.68,375590.0,74.9969,74.9969,74.9877,74.9877,375590.0
2023-01-24 10:10:00,81.68,81.7,81.68,81.7,35330.0,74.9877,75.0061,74.9877,75.0061,35330.0
2023-01-24 10:20:00,81.7,81.71,81.69,81.7,79639.0,75.0061,75.0152,74.9969,75.0061,79639.0
2023-01-24 10:30:00,81.7,81.72,81.7,81.7,64381.0,75.0061,75.0244,75.0061,75.0061,64381.0
2023-01-24 10:40:00,81.71,81.72,81.7,81.72,121737.0,75.0152,75.0244,75.0061,75.0244,121737.0
2023-01-24 10:50:00,81.72,81.74,81.71,81.73,60687.0,75.0244,75.0428,75.0152,75.0336,60687.0
2023-01-24 11:00:00,81.73,81.73,81.72,81.73,39797.0,75.0336,75.0336,75.0244,75.0336,39797.0
2023-01-24 11:10:00,81.73,81.74,81.72,81.73,35914.0,75.0336,75.0428,75.0244,75.0336,35914.0
2023-01-24 11:20:00,81.73,81.73,81.72,81.73,70901.0,75.0336,75.0336,75.0244,75.0336,70901.0
2023-01-24 11:30:00,81.73,81.73,81.72,81.73,58460.0,75.0336,75.0336,75.0244,75.0336,58460.0
2023-01-24 11:40:00,81.73,81.73,81.72,81.73,58096.0,75.0336,75.0336,75.0244,75.0336,58096.0
2023-01-24 11:50:00,81.73,81.73,81.72,81.73,27050.0,75.0336,75.0336,75.0244,75.0336,27050.0
2023-01-24 12:00:00,81.72,81.73,81.71,81.73,158158.0,75.0244,75.0336,75.0152,75.0336,158158.0
2023-01-24 12:10:00,81.73,81.73,81.72,81.73,96549.0,75.0336,75.0336,75.0244,75.0336,96549.0
2023-01-24 12:20:00,81.73,81.74,81.72,81.73,79013.0,75.0336,75.0428,75.0244,75.0336,79013.0
2023-01-24 12:30:00,81.73,81.74,81.72,81.73,44497.0,75.0336,75.0428,75.0244,75.0336,44497.0
2023-01-24 12:40:00,81.73,81.74,81.72,81.73,30037.0,75.0336,75.0428,75.0244,75.0336,30037.0
2023-01-24 12:50:00,81.73,81.74,81.72,81.73,17139.0,75.0336,75.0428,75.0244,75.0336,17139.0
2023-01-24 13:00:00,81.74,81.75,81.73,81.74,53495.0,75.0428,75.052,75.0336,75.0428,53495.0
2023-01-24 13:10:00,81.74,81.76,81.74,81.75,57956.0,75.0428,75.0611,75.0428,75.052,57956.0
2023-01-24 13:20:00,81.76,81.76,81.75,81.76,43431.0,75.0611,75.0611,75.052,75.0611,43431.0
2023-01-24 13:30:00,81.76,81.76,81.75,81.76,36459.0,75.0611,75.0611,75.052,75.0611,36459.0
2023-01-24 13:40:00,81.76,81.76,81.75,81.76,24619.0,75.0611,75.0611,75.052,75.0611,24619.0
2023-01-24 13:50:00,81.75,81.76,81.75,81.75,101471.0,75.052,75.0611,75.052,75.052,101471.0
2023-01-24 14:00:00,81.76,81.76,81.75,81.75,62765.0,75.0611,75.0611,75.052,75.052,62765.0
2023-01-24 14:10:00,81.76,81.76,81.74,81.75,64619.0,75.0611,75.0611,75.0428,75.052,64619.0
2023-01-24 14:20:00,81.75,81.75,81.74,81.75,250804.0,75.052,75.052,75.0428,75.052,250804.0
2023-01-24 14:30:00,81.74,81.75,81.74,81.75,42929.0,75.0428,75.052,75.0428,75.052,42929.0
2023-01-24 14:40:00,81.74,81.75,81.74,81.75,39311.0,75.0428,75.052,75.0428,75.052,39311.0
2023-01-24 14:50:00,81.75,81.75,81.74,81.74,214304.0,75.052,75.052,75.0428,75.0428,214304.0
2023-01-24 15:00:00,81.74,81.75,81.73,81.74,300512.0,75.0428,75.052,75.0336,75.0428,300512.0
2023-01-24 15:10:00,81.74,81.74,81.73,81.73,79030.0,75.0428,75.0428,75.0336,75.0336,79030.0
2023-01-24 15:20:00,81.73,81.74,81.73,81.73,107178.0,75.0336,75.0428,75.0336,75.0336,107178.0
2023-01-24 15:30:00,81.74,81.74,81.73,81.73,65145.0,75.0428,75.0428,75.0336,75.0336,65145.0
2023-01-24 15:40:00,81.74,81.74,81.73,81.73,86137.0,75.0428,75.0428,75.0336,75.0336,86137.0
2023-01-24 15:50:00,81.74,81.75,81.73,81.74,99246.0,75.0428,75.052,75.0336,75.0428,99246.0
2023-01-25 09:30:00,81.75,81.77,81.75,81.76,129047.0,75.052,75.0703,75.052,75.0611,129047.0
2023-01-25 09:40:00,81.77,81.78,81.76,81.76,69187.0,75.0703,75.0795,75.0611,75.0611,69187.0
2023-01-25 09:50:00,81.77,81.78,81.76,81.77,70709.0,75.0703,75.0795,75.0611,75.0703,70709.0
2023-01-25 10:00:00,81.78,81.81,81.77,81.79,89753.0,75.0795,75.107,75.0703,75.0887,89753.0
2023-01-25 10:10:00,81.8,81.8,81.79,81.79,68219.0,75.0979,75.0979,75.0887,75.0887,68219.0
2023-01-25 10:20:00,81.8,81.8,81.79,81.79,31651.0,75.0979,75.0979,75.0887,75.0887,31651.0
2023-01-25 10:30:00,81.79,81.79,81.78,81.78,19824.0,75.0887,75.0887,75.0795,75.0795,19824.0
2023-01-25 10:40:00,81.78,81.78,81.77,81.77,12511.0,75.0795,75.0795,75.0703,75.0703,12511.0
2023-01-25 10:50:00,81.77,81.78,81.76,81.76,44606.0,75.0703,75.0795,75.0611,75.0611,44606.0
2023-01-25 11:00:00,81.77,81.77,81.75,81.75,46248.0,75.0703,75.0703,75.052,75.052,46248.0
2023-01-25 11:10:00,81.76,81.77,81.75,81.76,65989.0,75.0611,75.0703,75.052,75.0611,65989.0
2023-01-25 11:20:00,81.76,81.77,81.76,81.77,37427.0,75.0611,75.0703,75.0611,75.0703,37427.0
2023-01-25 11:30:00,81.77,81.77,81.75,81.75,43999.0,75.0703,75.0703,75.052,75.052,43999.0
2023-01-25 11:40:00,81.76,81.77,81.75,81.76,48334.0,75.0611,75.0703,75.052,75.0611,48334.0
2023-01-25 11:50:00,81.76,81.77,81.76,81.77,30432.0,75.0611,75.0703,75.0611,75.0703,30432.0
2023-01-25 12:00:00,81.76,81.77,81.76,81.77,33948.0,75.0611,75.0703,75.0611,75.0703,33948.0
2023-01-25 12:10:00,81.77,81.77,81.76,81.77,31852.0,75.0703,75.0703,75.0611,75.0703,31852.0
2023-01-25 12:20:00,81.77,81.78,81.76,81.78,65962.0,75.0703,75.0795,75.0611,75.0795,65962.0
2023-01-25 12:30:00,81.78,81.78,81.77,81.77,12490.0,75.0795,75.0795,75.0703,75.0703,12490.0
2023-01-25 12:40:00,81.78,81.78,81.76,81.77,60238.0,75.0795,75.0795,75.0611,75.0703,60238.0
2023-01-25 12:50:00,81.77,81.78,81.76,81.76,55518.0,75.0703,75.0795,75.0611,75.0611,55518.0
2023-01-25 13:00:00,81.77,81.79,81.76,81.77,41215.0,75.0703,75.0887,75.0611,75.0703,41215.0
2023-01-25 13:10:00,81.78,81.78,81.77,81.78,70976.0,75.0795,75.0795,75.0703,75.0795,70976.0
2023-01-25 13:20:00,81.78,81.79,81.77,81.78,57096.0,75.0795,75.0887,75.0703,75.0795,57096.0
2023-01-25 13:30:00,81.79,81.79,81.77,81.77,38729.0,75.0887,75.0887,75.0703,75.0703,38729.0
2023-01-25 13:40:00,81.78,81.78,81.77,81.78,51238.0,75.0795,75.0795,75.0703,75.0795,51238.0
2023-01-25 13:50:00,81.78,81.78,81.77,81.78,49845.0,75.0795,75.0795,75.0703,75.0795,49845.0
2023-01-25 14:00:00,81.78,81.78,81.77,81.78,257764.0,75.0795,75.0795,75.0703,75.0795,257764.0
2023-01-25 14:10:00,81.78,81.78,81.76,81.76,141390.0,75.0795,75.0795,75.0611,75.0611,141390.0
2023-01-25 14:20:00,81.76,81.77,81.76,81.76,60068.0,75.0611,75.0703,75.0611,75.0611,60068.0
2023-01-25 14:30:00,81.77,81.78,81.76,81.78,57808.0,75.0703,75.0795,75.0611,75.0795,57808.0
2023-01-25 14:40:00,81.77,81.78,81.77,81.77,44865.0,75.0703,75.0795,75.0703,75.0703,44865.0
2023-01-25 14:50:00,81.78,81.78,81.77,81.77,84390.0,75.0795,75.0795,75.0703,75.0703,84390.0
2023-01-25 15:00:00,81.78,81.78,81.77,81.78,35939.0,75.0795,75.0795,75.0703,75.0795,35939.0
2023-01-25 15:10:00,81.78,81.78,81.77,81.78,69985.0,75.0795,75.0795,75.0703,75.0795,69985.0
2023-01-25 15:20:00,81.77,81.78,81.77,81.77,150677.0,75.0703,75.0795,75.0703,75.0703,150677.0
2023-01-25 15:30:00,81.77,81.78,81.77,81.78,124809.0,75.0703,75.0795,75.0703,75.0795,124809.0
2023-01-25 15:40:00,81.78,81.78,81.77,81.78,79184.0,75.0795,75.0795,75.0703,75.0795,79184.0
2023-01-25 15:50:00,81.78,81.78,81.77,81.78,168938.0,75.0795,75.0795,75.0703,75.0795,168938.0
2023-01-26 09:30:00,81.76,81.77,81.75,81.77,85579.0,75.0611,75.0703,75.052,75.0703,85579.0
2023-01-26 09:40:00,81.77,81.78,81.75,81.76,221701.0,75.0703,75.0795,75.052,75.0611,221701.0
2023-01-26 09:50:00,81.76,81.77,81.75,81.76,76070.0,75.0611,75.0703,75.052,75.0611,76070.0
2023-01-26 10:00:00,81.76,81.77,81.75,81.77,87657.0,75.0611,75.0703,75.052,75.0703,87657.0
2023-01-26 10:10:00,81.77,81.77,81.76,81.77,206732.0,75.0703,75.0703,75.0611,75.0703,206732.0
2023-01-26 10:20:00,81.76,81.77,81.75,81.76,33522.0,75.0611,75.0703,75.052,75.0611,33522.0
2023-01-26 10:30:00,81.76,81.77,81.75,81.77,39028.0,75.0611,75.0703,75.052,75.0703,39028.0
2023-01-26 10:40:00,81.77,81.77,81.75,81.76,61276.0,75.0703,75.0703,75.052,75.0611,61276.0
2023-01-26 10:50:00,81.75,81.76,81.74,81.74,503574.0,75.052,75.0611,75.0428,75.0428,503574.0
2023-01-26 11:00:00,81.75,81.75,81.73,81.74,335882.0,75.052,75.052,75.0336,75.0428,335882.0
2023-01-26 11:10:00,81.75,81.75,81.72,81.73,278142.0,75.052,75.052,75.0244,75.0336,278142.0
2023-01-26 11:20:00,81.73,81.73,81.72,81.72,135471.0,75.0336,75.0336,75.0244,75.0244,135471.0
2023-01-26 11:30:00,81.72,81.73,81.72,81.73,33877.0,75.0244,75.0336,75.0244,75.0336,33877.0
2023-01-26 11:40:00,81.73,81.73,81.72,81.73,72929.0,75.0336,75.0336,75.0244,75.0336,72929.0
2023-01-26 11:50:00,81.73,81.73,81.72,81.73,379463.0,75.0336,75.0336,75.0244,75.0336,379463.0
2023-01-26 12:00:00,81.73,81.74,81.72,81.73,124260.0,75.0336,75.0428,75.0244,75.0336,124260.0
2023-01-26 12:10:00,81.73,81.74,81.73,81.73,19238.0,75.0336,75.0428,75.0336,75.0336,19238.0
2023-01-26 12:20:00,81.73,81.74,81.73,81.74,62464.0,75.0336,75.0428,75.0336,75.0428,62464.0
2023-01-26 12:30:00,81.74,81.75,81.73,81.75,25414.0,75.0428,75.052,75.0336,75.052,25414.0
2023-01-26 12:40:00,81.75,81.75,81.74,81.75,30197.0,75.052,75.052,75.0428,75.052,30197.0
2023-01-26 12:50:00,81.75,81.76,81.74,81.75,729110.0,75.052,75.0611,75.0428,75.052,729110.0
2023-01-26 13:00:00,81.74,81.77,81.74,81.76,61262.0,75.0428,75.0703,75.0428,75.0611,61262.0
2023-01-26 13:10:00,81.76,81.77,81.75,81.77,60865.0,75.0611,75.0703,75.052,75.0703,60865.0
2023-01-26 13:20:00,81.77,81.78,81.75,81.78,67649.0,75.0703,75.0795,75.052,75.0795,67649.0
2023-01-26 13:30:00,81.78,81.78,81.76,81.77,58625.0,75.0795,75.0795,75.0611,75.0703,58625.0
2023-01-26 13:40:00,81.76,81.77,81.76,81.77,35603.0,75.0611,75.0703,75.0611,75.0703,35603.0
2023-01-26 13:50:00,81.76,81.77,81.76,81.76,38020.0,75.0611,75.0703,75.0611,75.0611,38020.0
2023-01-26 14:00:00,81.77,81.77,81.75,81.76,129577.0,75.0703,75.0703,75.052,75.0611,129577.0
2023-01-26 14:10:00,81.76,81.76,81.75,81.75,65474.0,75.0611,75.0611,75.052,75.052,65474.0
2023-01-26 14:20:00,81.76,81.76,81.75,81.75,60262.0,75.0611,75.0611,75.052,75.052,60262.0
2023-01-26 14:30:00,81.76,81.76,81.75,81.75,39881.0,75.0611,75.0611,75.052,75.052,39881.0
2023-01-26 14:40:00,81.75,81.76,81.74,81.75,85911.0,75.052,75.0611,75.0428,75.052,85911.0
2023-01-26 14:50:00,81.75,81.75,81.74,81.74,92862.0,75.052,75.052,75.0428,75.0428,92862.0
2023-01-26 15:00:00,81.75,81.75,81.74,81.75,77886.0,75.052,75.052,75.0428,75.052,77886.0
2023-01-26 15:10:00,81.74,81.75,81.74,81.74,73663.0,75.0428,75.052,75.0428,75.0428,73663.0
2023-01-26 15:20:00,81.75,81.75,81.74,81.74,216675.0,75.052,75.052,75.0428,75.0428,216675.0
2023-01-26 15:30:00,81.74,81.75,81.73,81.73,106534.0,75.0428,75.052,75.0336,75.0336,106534.0
2023-01-26 15:40:00,81.73,81.74,81.73,81.73,123264.0,75.0336,75.0428,75.0336,75.0336,123264.0
2023-01-26 15:50:00,81.73,81.74,81.73,81.73,175453.0,75.0336,75.0428,75.0336,75.0336,175453.0
2023-01-27 09:30:00,81.7,81.71,81.69,81.7,135807.0,75.0061,75.0152,74.9969,75.0061,135807.0
2023-01-27 09:40:00,81.7,81.72,81.69,81.71,21427.0,75.0061,75.0244,74.9969,75.0152,21427.0
2023-01-27 09:50:00,81.71,81.72,81.71,81.71,48213.0,75.0152,75.0244,75.0152,75.0152,48213.0
2023-01-27 10:00:00,81.72,81.72,81.71,81.72,94332.0,75.0244,75.0244,75.0152,75.0244,94332.0
2023-01-27 10:10:00,81.72,81.72,81.69,81.69,225020.0,75.0244,75.0244,74.9969,74.9969,225020.0
2023-01-27 10:20:00,81.7,81.7,81.69,81.7,21995.0,75.0061,75.0061,74.9969,75.0061,21995.0
2023-01-27 10:30:00,81.7,81.7,81.69,81.7,380217.0,75.0061,75.0061,74.9969,75.0061,380217.0
2023-01-27 10:40:00,81.69,81.71,81.69,81.7,44324.0,74.9969,75.0152,74.9969,75.0061,44324.0
2023-01-27 10:50:00,81.7,81.71,81.7,81.7,63129.0,75.0061,75.0152,75.0061,75.0061,63129.0
2023-01-27 11:00:00,81.7,81.71,81.7,81.7,26391.0,75.0061,75.0152,75.0061,75.0061,26391.0
2023-01-27 11:10:00,81.7,81.71,81.7,81.71,29719.0,75.0061,75.0152,75.0061,75.0152,29719.0
2023-01-27 11:20:00,81.7,81.71,81.7,81.7,97232.0,75.0061,75.0152,75.0061,75.0061,97232.0
2023-01-27 11:30:00,81.7,81.72,81.7,81.71,73573.0,75.0061,75.0244,75.0061,75.0152,73573.0
2023-01-27 11:40:00,81.72,81.72,81.71,81.72,32603.0,75.0244,75.0244,75.0152,75.0244,32603.0
2023-01-27 11:50:00,81.72,81.72,81.71,81.72,41899.0,75.0244,75.0244,75.0152,75.0244,41899.0
2023-01-27 12:00:00,81.72,81.72,81.71,81.72,37611.0,75.0244,75.0244,75.0152,75.0244,37611.0
2023-01-27 12:10:00,81.72,81.72,81.71,81.72,514116.0,75.0244,75.0244,75.0152,75.0244,514116.0
2023-01-27 12:20:00,81.71,81.72,81.71,81.71,39828.0,75.0152,75.0244,75.0152,75.0152,39828.0
2023-01-27 12:30:00,81.71,81.72,81.71,81.72,48609.0,75.0152,75.0244,75.0152,75.0244,48609.0
2023-01-27 12:40:00,81.72,81.72,81.71,81.72,69119.0,75.0244,75.0244,75.0152,75.0244,69119.0
2023-01-27 12:50:00,81.72,81.72,81.71,81.72,28931.0,75.0244,75.0244,75.0152,75.0244,28931.0
2023-01-27 13:00:00,81.71,81.72,81.71,81.72,27871.0,75.0152,75.0244,75.0152,75.0244,27871.0
2023-01-27 13:10:00,81.72,81.72,81.71,81.72,58951.0,75.0244,75.0244,75.0152,75.0244,58951.0
2023-01-27 13:20:00,81.72,81.72,81.71,81.72,57067.0,75.0244,75.0244,75.0152,75.0244,57067.0
2023-01-27 13:30:00,81.72,81.72,81.71,81.72,24800.0,75.0244,75.0244,75.0152,75.0244,24800.0
2023-01-27 13:40:00,81.72,81.72,81.71,81.72,144140.0,75.0244,75.0244,75.0152,75.0244,144140.0
2023-01-27 13:50:00,81.72,81.72,81.71,81.71,37235.0,75.0244,75.0244,75.0152,75.0152,37235.0
2023-01-27 14:00:00,81.71,81.72,81.71,81.72,78173.0,75.0152,75.0244,75.0152,75.0244,78173.0
2023-01-27 14:10:00,81.71,81.72,81.71,81.71,27242.0,75.0152,75.0244,75.0152,75.0152,27242.0
2023-01-27 14:20:00,81.71,81.72,81.71,81.72,240517.0,75.0152,75.0244,75.0152,75.0244,240517.0
2023-01-27 14:30:00,81.71,81.72,81.71,81.72,86590.0,75.0152,75.0244,75.0152,75.0244,86590.0
2023-01-27 14:40:00,81.72,81.72,81.71,81.71,94462.0,75.0244,75.0244,75.0152,75.0152,94462.0
2023-01-27 14:50:00,81.72,81.72,81.71,81.72,32310.0,75.0244,75.0244,75.0152,75.0244,32310.0
2023-01-27 15:00:00,81.72,81.72,81.71,81.72,77321.0,75.0244,75.0244,75.0152,75.0244,77321.0
2023-01-27 15:10:00,81.72,81.72,81.71,81.72,68387.0,75.0244,75.0244,75.0152,75.0244,68387.0
2023-01-27 15:20:00,81.72,81.72,81.71,81.72,135829.0,75.0244,75.0244,75.0152,75.0244,135829.0
2023-01-27 15:30:00,81.72,81.72,81.71,81.72,46199.0,75.0244,75.0244,75.0152,75.0244,46199.0
2023-01-27 15:40:00,81.72,81.72,81.71,81.72,72856.0,75.0244,75.0244,75.0152,75.0244,72856.0
2023-01-27 15:50:00,81.72,81.73,81.71,81.73,233745.0,75.0244,75.0336,75.0152,75.0336,233745.0
2023-01-30 09:30:00,81.67,81.67,81.66,81.66,82848.0,74.9785,74.9785,74.9693,74.9693,82848.0
2023-01-30 09:40:00,81.66,81.67,81.65,81.65,202271.0,74.9693,74.9785,74.9602,74.9602,202271.0
2023-01-30 09:50:00,81.65,81.67,81.65,81.67,45197.0,74.9602,74.9785,74.9602,74.9785,45197.0
2023-01-30 10:00:00,81.66,81.67,81.66,81.67,46635.0,74.9693,74.9785,74.9693,74.9785,46635.0
2023-01-30 10:10:00,81.67,81.67,81.66,81.66,39086.0,74.9785,74.9785,74.9693,74.9693,39086.0
2023-01-30 10:20:00,81.66,81.67,81.65,81.66,157235.0,74.9693,74.9785,74.9602,74.9693,157235.0
2023-01-30 10:30:00,81.66,81.66,81.64,81.64,62871.0,74.9693,74.9693,74.951,74.951,62871.0
2023-01-30 10:40:00,81.64,81.65,81.64,81.65,178459.0,74.951,74.9602,74.951,74.9602,178459.0
2023-01-30 10:50:00,81.65,81.65,81.64,81.65,35054.0,74.9602,74.9602,74.951,74.9602,35054.0
2023-01-30 11:00:00,81.65,81.65,81.64,81.65,37998.0,74.9602,74.9602,74.951,74.9602,37998.0
2023-01-30 11:10:00,81.65,81.65,81.64,81.64,243537.0,74.9602,74.9602,74.951,74.951,243537.0
2023-01-30 11:20:00,81.65,81.65,81.64,81.65,124880.0,74.9602,74.9602,74.951,74.9602,124880.0
2023-01-30 11:30:00,81.65,81.65,81.64,81.65,69400.0,74.9602,74.9602,74.951,74.9602,69400.0
2023-01-30 11:40:00,81.65,81.65,81.64,81.65,32880.0,74.9602,74.9602,74.951,74.9602,32880.0
2023-01-30 11:50:00,81.65,81.66,81.64,81.66,140534.0,74.9602,74.9693,74.951,74.9693,140534.0
2023-01-30 12:00:00,81.65,81.66,81.65,81.65,21447.0,74.9602,74.9693,74.9602,74.9602,21447.0
2023-01-30 12:10:00,81.65,81.66,81.65,81.66,31581.0,74.9602,74.9693,74.9602,74.9693,31581.0
2023-01-30 12:20:00,81.65,81.66,81.64,81.65,32223.0,74.9602,74.9693,74.951,74.9602,32223.0
2023-01-30 12:30:00,81.65,81.65,81.64,81.65,22765.0,74.9602,74.9602,74.951,74.9602,22765.0
2023-01-30 12:40:00,81.65,81.66,81.64,81.66,24643.0,74.9602,74.9693,74.951,74.9693,24643.0
2023-01-30 12:50:00,81.66,81.66,81.65,81.66,57374.0,74.9693,74.9693,74.9602,74.9693,57374.0
2023-01-30 13:00:00,81.66,81.66,81.65,81.66,61685.0,74.9693,74.9693,74.9602,74.9693,61685.0
2023-01-30 13:10:00,81.66,81.66,81.65,81.66,41055.0,74.9693,74.9693,74.9602,74.9693,41055.0
2023-01-30 13:20:00,81.66,81.67,81.65,81.67,51204.0,74.9693,74.9785,74.9602,74.9785,51204.0
2023-01-30 13:30:00,81.67,81.67,81.66,81.67,38636.0,74.9785,74.9785,74.9693,74.9785,38636.0
2023-01-30 13:40:00,81.67,81.67,81.66,81.67,21491.0,74.9785,74.9785,74.9693,74.9785,21491.0
2023-01-30 13:50:00,81.67,81.67,81.66,81.67,49136.0,74.9785,74.9785,74.9693,74.9785,49136.0
2023-01-30 14:00:00,81.67,81.67,81.66,81.67,89779.0,74.9785,74.9785,74.9693,74.9785,89779.0
2023-01-30 14:10:00,81.67,81.67,81.66,81.67,57387.0,74.9785,74.9785,74.9693,74.9785,57387.0
2023-01-30 14:20:00,81.66,81.67,81.66,81.67,30782.0,74.9693,74.9785,74.9693,74.9785,30782.0
2023-01-30 14:30:00,81.67,81.67,81.66,81.67,25772.0,74.9785,74.9785,74.9693,74.9785,25772.0
2023-01-30 14:40:00,81.66,81.67,81.66,81.66,246116.0,74.9693,74.9785,74.9693,74.9693,246116.0
2023-01-30 14:50:00,81.66,81.67,81.65,81.66,72793.0,74.9693,74.9785,74.9602,74.9693,72793.0
2023-01-30 15:00:00,81.66,81.66,81.65,81.66,70744.0,74.9693,74.9693,74.9602,74.9693,70744.0
2023-01-30 15:10:00,81.65,81.66,81.65,81.66,61067.0,74.9602,74.9693,74.9602,74.9693,61067.0
2023-01-30 15:20:00,81.66,81.66,81.65,81.66,227381.0,74.9693,74.9693,74.9602,74.9693,227381.0
2023-01-30 15:30:00,81.66,81.66,81.65,81.66,64176.0,74.9693,74.9693,74.9602,74.9693,64176.0
2023-01-30 15:40:00,81.66,81.67,81.65,81.67,114130.0,74.9693,74.9785,74.9602,74.9785,114130.0
2023-01-30 15:50:00,81.66,81.67,81.65,81.66,528593.0,74.9693,74.9785,74.9602,74.9693,528593.0
2023-01-31 09:30:00,81.74,81.74,81.72,81.73,102073.0,75.0428,75.0428,75.0244,75.0336,102073.0
2023-01-31 09:40:00,81.72,81.74,81.72,81.72,31602.0,75.0244,75.0428,75.0244,75.0244,31602.0
2023-01-31 09:50:00,81.73,81.74,81.72,81.74,110034.0,75.0336,75.0428,75.0244,75.0428,110034.0
2023-01-31 10:00:00,81.74,81.74,81.72,81.72,97516.0,75.0428,75.0428,75.0244,75.0244,97516.0
2023-01-31 10:10:00,81.72,81.73,81.71,81.72,57252.0,75.0244,75.0336,75.0152,75.0244,57252.0
2023-01-31 10:20:00,81.72,81.72,81.7,81.7,50949.0,75.0244,75.0244,75.0061,75.0061,50949.0
2023-01-31 10:30:00,81.71,81.71,81.69,81.71,155927.0,75.0152,75.0152,74.9969,75.0152,155927.0
2023-01-31 10:40:00,81.7,81.72,81.7,81.71,71434.0,75.0061,75.0244,75.0061,75.0152,71434.0
2023-01-31 10:50:00,81.71,81.72,81.7,81.72,76501.0,75.0152,75.0244,75.0061,75.0244,76501.0
2023-01-31 11:00:00,81.72,81.73,81.71,81.72,42945.0,75.0244,75.0336,75.0152,75.0244,42945.0
2023-01-31 11:10:00,81.72,81.73,81.71,81.73,59850.0,75.0244,75.0336,75.0152,75.0336,59850.0
2023-01-31 11:20:00,81.72,81.74,81.72,81.73,57732.0,75.0244,75.0428,75.0244,75.0336,57732.0
2023-01-31 11:30:00,81.73,81.74,81.72,81.73,59884.0,75.0336,75.0428,75.0244,75.0336,59884.0
2023-01-31 11:40:00,81.73,81.73,81.72,81.73,207799.0,75.0336,75.0336,75.0244,75.0336,207799.0
2023-01-31 11:50:00,81.73,81.73,81.72,81.73,55353.0,75.0336,75.0336,75.0244,75.0336,55353.0
2023-01-31 12:00:00,81.73,81.73,81.72,81.72,35374.0,75.0336,75.0336,75.0244,75.0244,35374.0
2023-01-31 12:10:00,81.73,81.73,81.72,81.72,90569.0,75.0336,75.0336,75.0244,75.0244,90569.0
2023-01-31 12:20:00,81.72,81.73,81.72,81.72,38337.0,75.0244,75.0336,75.0244,75.0244,38337.0
2023-01-31 12:30:00,81.72,81.73,81.72,81.72,27418.0,75.0244,75.0336,75.0244,75.0244,27418.0
2023-01-31 12:40:00,81.73,81.73,81.72,81.73,60797.0,75.0336,75.0336,75.0244,75.0336,60797.0
2023-01-31 12:50:00,81.73,81.73,81.72,81.73,50134.0,75.0336,75.0336,75.0244,75.0336,50134.0
2023-01-31 13:00:00,81.72,81.73,81.72,81.72,24461.0,75.0244,75.0336,75.0244,75.0244,24461.0
2023-01-31 13:10:00,81.73,81.73,81.72,81.73,28630.0,75.0336,75.0336,75.0244,75.0336,28630.0
2023-01-31 13:20:00,81.73,81.73,81.72,81.73,77118.0,75.0336,75.0336,75.0244,75.0336,77118.0
2023-01-31 13:30:00,81.72,81.73,81.72,81.72,28872.0,75.0244,75.0336,75.0244,75.0244,28872.0
2023-01-31 13:40:00,81.73,81.73,81.72,81.72,27127.0,75.0336,75.0336,75.0244,75.0244,27127.0
2023-01-31 13:50:00,81.72,81.73,81.72,81.73,226239.0,75.0244,75.0336,75.0244,75.0336,226239.0
2023-01-31 14:00:00,81.73,81.73,81.72,81.73,268798.0,75.0336,75.0336,75.0244,75.0336,268798.0
2023-01-31 14:10:00,81.73,81.74,81.72,81.73,160638.0,75.0336,75.0428,75.0244,75.0336,160638.0
2023-01-31 14:20:00,81.73,81.74,81.73,81.74,42982.0,75.0336,75.0428,75.0336,75.0428,42982.0
2023-01-31 14:30:00,81.73,81.74,81.73,81.73,90985.0,75.0336,75.0428,75.0336,75.0336,90985.0
2023-01-31 14:40:00,81.74,81.74,81.73,81.74,42736.0,75.0428,75.0428,75.0336,75.0428,42736.0
2023-01-31 14:50:00,81.73,81.74,81.73,81.73,144168.0,75.0336,75.0428,75.0336,75.0336,144168.0
2023-01-31 15:00:00,81.73,81.74,81.73,81.73,788549.0,75.0336,75.0428,75.0336,75.0336,788549.0
2023-01-31 15:10:00,81.74,81.74,81.73,81.73,124844.0,75.0428,75.0428,75.0336,75.0336,124844.0
2023-01-31 15:20:00,81.73,81.74,81.73,81.73,170396.0,75.0336,75.0428,75.0336,75.0336,170396.0
2023-01-31 15:30:00,81.73,81.74,81.73,81.74,245396.0,75.0336,75.0428,75.0336,75.0428,245396.0
2023-01-31 15:40:00,81.74,81.75,81.73,81.75,87936.0,75.0428,75.052,75.0336,75.052,87936.0
2023-01-31 15:50:00,81.75,81.8,81.74,81.79,1347803.0,75.052,75.0979,75.0428,75.0887,1347803.0
2023-02-01 09:30:00,81.64,81.64,81.62,81.62,166223.0,75.0907,75.0907,75.0723,75.0723,166223.0
2023-02-01 09:40:00,81.63,81.63,81.62,81.63,66231.0,75.0815,75.0815,75.0723,75.0815,66231.0
2023-02-01 09:50:00,81.63,81.63,81.62,81.63,103089.0,75.0815,75.0815,75.0723,75.0815,103089.0
2023-02-01 10:00:00,81.63,81.64,81.58,81.59,228100.0,75.0815,75.0907,75.0355,75.0447,228100.0
2023-02-01 10:10:00,81.59,81.59,81.58,81.59,189065.0,75.0447,75.0447,75.0355,75.0447,189065.0
2023-02-01 10:20:00,81.59,81.6,81.58,81.6,481322.0,75.0447,75.0539,75.0355,75.0539,481322.0
2023-02-01 10:30:00,81.6,81.61,81.59,81.6,84870.0,75.0539,75.0631,75.0447,75.0539,84870.0
2023-02-01 10:40:00,81.59,81.62,81.59,81.61,76203.0,75.0447,75.0723,75.0447,75.0631,76203.0
2023-02-01 10:50:00,81.62,81.62,81.6,81.61,325184.0,75.0723,75.0723,75.0539,75.0631,325184.0
2023-02-01 11:00:00,81.61,81.61,81.6,81.61,91302.0,75.0631,75.0631,75.0539,75.0631,91302.0
2023-02-01 11:10:00,81.6,81.61,81.6,81.61,73525.0,75.0539,75.0631,75.0539,75.0631,73525.0
2023-02-01 11:20:00,81.61,81.62,81.6,81.62,108724.0,75.0631,75.0723,75.0539,75.0723,108724.0
2023-02-01 11:30:00,81.62,81.62,81.61,81.62,65304.0,75.0723,75.0723,75.0631,75.0723,65304.0
2023-02-01 11:40:00,81.62,81.62,81.61,81.62,117520.0,75.0723,75.0723,75.0631,75.0723,117520.0
2023-02-01 11:50:00,81.62,81.62,81.61,81.62,87442.0,75.0723,75.0723,75.0631,75.0723,87442.0
2023-02-01 12:00:00,81.62,81.62,81.61,81.62,56816.0,75.0723,75.0723,75.0631,75.0723,56816.0
2023-02-01 12:10:00,81.62,81.62,81.61,81.62,52922.0,75.0723,75.0723,75.0631,75.0723,52922.0
2023-02-01 12:20:00,81.62,81.62,81.61,81.61,422182.0,75.0723,75.0723,75.0631,75.0631,422182.0
2023-02-01 12:30:00,81.61,81.62,81.61,81.61,40609.0,75.0631,75.0723,75.0631,75.0631,40609.0
2023-02-01 12:40:00,81.61,81.62,81.61,81.62,41490.0,75.0631,75.0723,75.0631,75.0723,41490.0
2023-02-01 12:50:00,81.62,81.63,81.61,81.63,39669.0,75.0723,75.0815,75.0631,75.0815,39669.0
2023-02-01 13:00:00,81.62,81.63,81.62,81.62,40779.0,75.0723,75.0815,75.0723,75.0723,40779.0
2023-02-01 13:10:00,81.63,81.63,81.62,81.63,38215.0,75.0815,75.0815,75.0723,75.0815,38215.0
2023-02-01 13:20:00,81.62,81.63,81.61,81.61,130879.0,75.0723,75.0815,75.0631,75.0631,130879.0
2023-02-01 13:30:00,81.61,81.62,81.6,81.61,55610.0,75.0631,75.0723,75.0539,75.0631,55610.0
2023-02-01 13:40:00,81.6,81.61,81.6,81.61,53567.0,75.0539,75.0631,75.0539,75.0631,53567.0
2023-02-01 13:50:00,81.61,81.61,81.6,81.6,123611.0,75.0631,75.0631,75.0539,75.0539,123611.0
2023-02-01 14:00:00,81.59,81.59,81.53,81.58,175696.0,75.0447,75.0447,74.9895,75.0355,175696.0
2023-02-01 14:10:00,81.58,81.59,81.57,81.57,152809.0,75.0355,75.0447,75.0263,75.0263,152809.0
2023-02-01 14:20:00,81.58,81.58,81.56,81.58,226323.0,75.0355,75.0355,75.0171,75.0355,226323.0
2023-02-01 14:30:00,81.58,81.59,81.54,81.58,200781.0,75.0355,75.0447,74.9987,75.0355,200781.0
2023-02-01 14:40:00,81.59,81.74,81.58,81.7,442509.0,75.0447,75.1826,75.0355,75.1459,442509.0
2023-02-01 14:50:00,81.7,81.76,81.7,81.74,233694.0,75.1459,75.201,75.1459,75.1826,233694.0
2023-02-01 15:00:00,81.75,81.75,81.72,81.73,217136.0,75.1918,75.1918,75.1643,75.1735,217136.0
2023-02-01 15:10:00,81.73,81.74,81.72,81.74,587952.0,75.1735,75.1826,75.1643,75.1826,587952.0
2023-02-01 15:20:00,81.74,81.78,81.73,81.78,147075.0,75.1826,75.2194,75.1735,75.2194,147075.0
2023-02-01 15:30:00,81.78,81.78,81.76,81.77,103161.0,75.2194,75.2194,75.201,75.2102,103161.0
2023-02-01 15:40:00,81.76,81.79,81.76,81.79,258444.0,75.201,75.2286,75.201,75.2286,258444.0
2023-02-01 15:50:00,81.79,81.79,81.77,81.78,970830.0,75.2286,75.2286,75.2102,75.2194,970830.0
2023-02-02 09:30:00,81.85,81.86,81.83,81.84,486625.0,75.2838,75.293,75.2654,75.2746,486625.0
2023-02-02 09:40:00,81.84,81.86,81.82,81.84,207313.0,75.2746,75.293,75.2562,75.2746,207313.0
2023-02-02 09:50:00,81.83,81.84,81.8,81.81,121235.0,75.2654,75.2746,75.2378,75.247,121235.0
2023-02-02 10:00:00,81.81,81.82,81.79,81.79,179427.0,75.247,75.2562,75.2286,75.2286,179427.0
2023-02-02 10:10:00,81.79,81.81,81.78,81.81,136359.0,75.2286,75.247,75.2194,75.247,136359.0
2023-02-02 10:20:00,81.81,81.82,81.8,81.81,159041.0,75.247,75.2562,75.2378,75.247,159041.0
2023-02-02 10:30:00,81.81,81.84,81.81,81.84,55914.0,75.247,75.2746,75.247,75.2746,55914.0
2023-02-02 10:40:00,81.83,81.85,81.83,81.85,120374.0,75.2654,75.2838,75.2654,75.2838,120374.0
2023-02-02 10:50:00,81.85,81.86,81.84,81.86,177961.0,75.2838,75.293,75.2746,75.293,177961.0
2023-02-02 11:00:00,81.85,81.86,81.85,81.86,103591.0,75.2838,75.293,75.2838,75.293,103591.0
2023-02-02 11:10:00,81.85,81.86,81.84,81.86,47536.0,75.2838,75.293,75.2746,75.293,47536.0
2023-02-02 11:20:00,81.85,81.86,81.85,81.85,50629.0,75.2838,75.293,75.2838,75.2838,50629.0
2023-02-02 11:30:00,81.86,81.86,81.84,81.84,163668.0,75.293,75.293,75.2746,75.2746,163668.0
2023-02-02 11:40:00,81.84,81.85,81.83,81.84,278073.0,75.2746,75.2838,75.2654,75.2746,278073.0
2023-02-02 11:50:00,81.84,81.84,81.83,81.84,48914.0,75.2746,75.2746,75.2654,75.2746,48914.0
2023-02-02 12:00:00,81.83,81.84,81.83,81.83,151476.0,75.2654,75.2746,75.2654,75.2654,151476.0
2023-02-02 12:10:00,81.84,81.84,81.83,81.84,117302.0,75.2746,75.2746,75.2654,75.2746,117302.0
2023-02-02 12:20:00,81.84,81.84,81.83,81.84,346630.0,75.2746,75.2746,75.2654,75.2746,346630.0
2023-02-02 12:30:00,81.84,81.84,81.82,81.82,145804.0,75.2746,75.2746,75.2562,75.2562,145804.0
2023-02-02 12:40:00,81.83,81.83,81.81,81.82,293409.0,75.2654,75.2654,75.247,75.2562,293409.0
2023-02-02 12:50:00,81.82,81.83,81.81,81.81,169424.0,75.2562,75.2654,75.247,75.247,169424.0
2023-02-02 13:00:00,81.81,81.81,81.8,81.81,80712.0,75.247,75.247,75.2378,75.247,80712.0
2023-02-02 13:10:00,81.81,81.81,81.8,81.81,110997.0,75.247,75.247,75.2378,75.247,110997.0
2023-02-02 13:20:00,81.81,81.81,81.8,81.8,41963.0,75.247,75.247,75.2378,75.2378,41963.0
2023-02-02 13:30:00,81.81,81.81,81.8,81.8,51285.0,75.247,75.247,75.2378,75.2378,51285.0
2023-02-02 13:40:00,81.81,81.81,81.79,81.79,379299.0,75.247,75.247,75.2286,75.2286,379299.0
2023-02-02 13:50:00,81.79,81.81,81.79,81.81,214118.0,75.2286,75.247,75.2286,75.247,214118.0
2023-02-02 14:00:00,81.81,81.82,81.8,81.81,566366.0,75.247,75.2562,75.2378,75.247,566366.0
2023-02-02 14:10:00,81.81,81.82,81.8,81.8,340127.0,75.247,75.2562,75.2378,75.2378,340127.0
2023-02-02 14:20:00,81.8,81.81,81.8,81.8,489304.0,75.2378,75.247,75.2378,75.2378,489304.0
2023-02-02 14:30:00,81.81,81.81,81.8,81.81,250529.0,75.247,75.247,75.2378,75.247,250529.0
2023-02-02 14:40:00,81.8,81.81,81.8,81.8,162552.0,75.2378,75.247,75.2378,75.2378,162552.0
2023-02-02 14:50:00,81.8,81.81,81.8,81.81,83663.0,75.2378,75.247,75.2378,75.247,83663.0
2023-02-02 15:00:00,81.81,81.81,81.8,81.8,54165.0,75.247,75.247,75.2378,75.2378,54165.0
2023-02-02 15:10:00,81.81,81.81,81.8,81.8,153768.0,75.247,75.247,75.2378,75.2378,153768.0
2023-02-02 15:20:00,81.8,81.81,81.8,81.8,117618.0,75.2378,75.247,75.2378,75.2378,117618.0
2023-02-02 15:30:00,81.8,81.81,81.79,81.8,188898.0,75.2378,75.247,75.2286,75.2378,188898.0
2023-02-02 15:40:00,81.8,81.8,81.78,81.79,359908.0,75.2378,75.2378,75.2194,75.2286,359908.0
2023-02-02 15:50:00,81.79,81.8,81.77,81.8,700612.0,75.2286,75.2378,75.2102,75.2378,700612.0
2023-02-03 09:30:00,81.59,81.61,81.58,81.61,249924.0,75.0447,75.0631,75.0355,75.0631,249924.0
2023-02-03 09:40:00,81.61,81.63,81.6,81.62,72550.0,75.0631,75.0815,75.0539,75.0723,72550.0
2023-02-03 09:50:00,81.61,81.63,81.61,81.63,187437.0,75.0631,75.0815,75.0631,75.0815,187437.0
2023-02-03 10:00:00,81.63,81.63,81.52,81.52,348626.0,75.0815,75.0815,74.9803,74.9803,348626.0
2023-02-03 10:10:00,81.52,81.57,81.52,81.57,124324.0,74.9803,75.0263,74.9803,75.0263,124324.0
2023-02-03 10:20:00,81.56,81.58,81.53,81.54,110224.0,75.0171,75.0355,74.9895,74.9987,110224.0
2023-02-03 10:30:00,81.53,81.57,81.53,81.56,158470.0,74.9895,75.0263,74.9895,75.0171,158470.0
2023-02-03 10:40:00,81.56,81.58,81.55,81.57,58855.0,75.0171,75.0355,75.0079,75.0263,58855.0
2023-02-03 10:50:00,81.57,81.58,81.56,81.57,152041.0,75.0263,75.0355,75.0171,75.0263,152041.0
2023-02-03 11:00:00,81.57,81.57,81.55,81.57,375590.0,75.0263,75.0263,75.0079,75.0263,375590.0
2023-02-03 11:10:00,81.58,81.58,81.55,81.55,258279.0,75.0355,75.0355,75.0079,75.0079,258279.0
2023-02-03 11:20:00,81.56,81.56,81.55,81.55,116405.0,75.0171,75.0171,75.0079,75.0079,116405.0
2023-02-03 11:30:00,81.56,81.56,81.55,81.56,89095.0,75.0171,75.0171,75.0079,75.0171,89095.0
2023-02-03 11:40:00,81.56,81.58,81.55,81.57,124099.0,75.0171,75.0355,75.0079,75.0263,124099.0
2023-02-03 11:50:00,81.57,81.58,81.56,81.56,41391.0,75.0263,75.0355,75.0171,75.0171,41391.0
2023-02-03 12:00:00,81.56,81.57,81.56,81.57,116796.0,75.0171,75.0263,75.0171,75.0263,116796.0
2023-02-03 12:10:00,81.57,81.57,81.56,81.56,97462.0,75.0263,75.0263,75.0171,75.0171,97462.0
2023-02-03 12:20:00,81.56,81.57,81.56,81.56,204851.0,75.0171,75.0263,75.0171,75.0171,204851.0
2023-02-03 12:30:00,81.56,81.57,81.56,81.56,528393.0,75.0171,75.0263,75.0171,75.0171,528393.0
2023-02-03 12:40:00,81.57,81.57,81.56,81.57,135720.0,75.0263,75.0263,75.0171,75.0263,135720.0
2023-02-03 12:50:00,81.56,81.57,81.56,81.56,37211.0,75.0171,75.0263,75.0171,75.0171,37211.0
2023-02-03 13:00:00,81.56,81.57,81.56,81.56,82921.0,75.0171,75.0263,75.0171,75.0171,82921.0
2023-02-03 13:10:00,81.57,81.57,81.56,81.57,112607.0,75.0263,75.0263,75.0171,75.0263,112607.0
2023-02-03 13:20:00,81.57,81.57,81.56,81.57,109511.0,75.0263,75.0263,75.0171,75.0263,109511.0
2023-02-03 13:30:00,81.56,81.57,81.56,81.56,26552.0,75.0171,75.0263,75.0171,75.0171,26552.0
2023-02-03 13:40:00,81.56,81.57,81.54,81.55,101520.0,75.0171,75.0263,74.9987,75.0079,101520.0
2023-02-03 13:50:00,81.55,81.55,81.53,81.54,235540.0,75.0079,75.0079,74.9895,74.9987,235540.0
2023-02-03 14:00:00,81.54,81.54,81.52,81.53,125935.0,74.9987,74.9987,74.9803,74.9895,125935.0
2023-02-03 14:10:00,81.52,81.53,81.51,81.52,73776.0,74.9803,74.9895,74.9711,74.9803,73776.0
2023-02-03 14:20:00,81.53,81.53,81.52,81.53,53778.0,74.9895,74.9895,74.9803,74.9895,53778.0
2023-02-03 14:30:00,81.53,81.53,81.51,81.52,79865.0,74.9895,74.9895,74.9711,74.9803,79865.0
2023-02-03 14:40:00,81.53,81.53,81.51,81.52,278729.0,74.9895,74.9895,74.9711,74.9803,278729.0
2023-02-03 14:50:00,81.52,81.52,81.51,81.51,53455.0,74.9803,74.9803,74.9711,74.9711,53455.0
2023-02-03 15:00:00,81.52,81.52,81.51,81.51,85652.0,74.9803,74.9803,74.9711,74.9711,85652.0
2023-02-03 15:10:00,81.51,81.52,81.51,81.51,99461.0,74.9711,74.9803,74.9711,74.9711,99461.0
2023-02-03 15:20:00,81.51,81.52,81.5,81.51,98197.0,74.9711,74.9803,74.9619,74.9711,98197.0
2023-02-03 15:30:00,81.5,81.51,81.5,81.51,133969.0,74.9619,74.9711,74.9619,74.9711,133969.0
2023-02-03 15:40:00,81.51,81.51,81.5,81.5,94202.0,74.9711,74.9711,74.9619,74.9619,94202.0
2023-02-03 15:50:00,81.5,81.52,81.5,81.52,470315.0,74.9619,74.9803,74.9619,74.9803,470315.0
2023-02-06 09:30:00,81.35,81.38,81.34,81.37,208128.0,74.8239,74.8515,74.8147,74.8423,208128.0
2023-02-06 09:40:00,81.37,81.38,81.35,81.36,80000.0,74.8423,74.8515,74.8239,74.8331,80000.0
2023-02-06 09:50:00,81.36,81.37,81.35,81.36,79526.0,74.8331,74.8423,74.8239,74.8331,79526.0
2023-02-06 10:00:00,81.37,81.37,81.35,81.36,302994.0,74.8423,74.8423,74.8239,74.8331,302994.0
2023-02-06 10:10:00,81.35,81.37,81.35,81.36,83089.0,74.8239,74.8423,74.8239,74.8331,83089.0
2023-02-06 10:20:00,81.36,81.37,81.35,81.37,64822.0,74.8331,74.8423,74.8239,74.8423,64822.0
2023-02-06 10:30:00,81.37,81.37,81.35,81.36,59660.0,74.8423,74.8423,74.8239,74.8331,59660.0
2023-02-06 10:40:00,81.35,81.36,81.35,81.35,30170.0,74.8239,74.8331,74.8239,74.8239,30170.0
2023-02-06 10:50:00,81.34,81.35,81.34,81.34,56281.0,74.8147,74.8239,74.8147,74.8147,56281.0
2023-02-06 11:00:00,81.34,81.35,81.34,81.34,20768.0,74.8147,74.8239,74.8147,74.8147,20768.0
2023-02-06 11:10:00,81.33,81.34,81.33,81.34,39960.0,74.8055,74.8147,74.8055,74.8147,39960.0
2023-02-06 11:20:00,81.34,81.34,81.33,81.33,102092.0,74.8147,74.8147,74.8055,74.8055,102092.0
2023-02-06 11:30:00,81.34,81.34,81.32,81.33,30703.0,74.8147,74.8147,74.7963,74.8055,30703.0
2023-02-06 11:40:00,81.33,81.33,81.31,81.31,39623.0,74.8055,74.8055,74.7871,74.7871,39623.0
2023-02-06 11:50:00,81.31,81.32,81.3,81.3,47186.0,74.7871,74.7963,74.7779,74.7779,47186.0
2023-02-06 12:00:00,81.31,81.32,81.3,81.31,82159.0,74.7871,74.7963,74.7779,74.7871,82159.0
2023-02-06 12:10:00,81.31,81.32,81.3,81.31,43896.0,74.7871,74.7963,74.7779,74.7871,43896.0
2023-02-06 12:20:00,81.3,81.31,81.28,81.29,54093.0,74.7779,74.7871,74.7596,74.7687,54093.0
2023-02-06 12:30:00,81.29,81.3,81.28,81.3,78756.0,74.7687,74.7779,74.7596,74.7779,78756.0
2023-02-06 12:40:00,81.3,81.31,81.29,81.3,28539.0,74.7779,74.7871,74.7687,74.7779,28539.0
2023-02-06 12:50:00,81.3,81.3,81.29,81.3,46266.0,74.7779,74.7779,74.7687,74.7779,46266.0
2023-02-06 13:00:00,81.3,81.31,81.29,81.31,53415.0,74.7779,74.7871,74.7687,74.7871,53415.0
2023-02-06 13:10:00,81.31,81.31,81.3,81.31,64919.0,74.7871,74.7871,74.7779,74.7871,64919.0
2023-02-06 13:20:00,81.31,81.31,81.29,81.31,160503.0,74.7871,74.7871,74.7687,74.7871,160503.0
2023-02-06 13:30:00,81.31,81.31,81.3,81.31,25599.0,74.7871,74.7871,74.7779,74.7871,25599.0
2023-02-06 13:40:00,81.31,81.31,81.3,81.31,86511.0,74.7871,74.7871,74.7779,74.7871,86511.0
2023-02-06 13:50:00,81.31,81.31,81.3,81.31,70459.0,74.7871,74.7871,74.7779,74.7871,70459.0
2023-02-06 14:00:00,81.31,81.32,81.3,81.31,183972.0,74.7871,74.7963,74.7779,74.7871,183972.0
2023-02-06 14:10:00,81.31,81.32,81.31,81.31,40118.0,74.7871,74.7963,74.7871,74.7871,40118.0
2023-02-06 14:20:00,81.32,81.32,81.31,81.31,116585.0,74.7963,74.7963,74.7871,74.7871,116585.0
2023-02-06 14:30:00,81.32,81.32,81.31,81.31,113937.0,74.7963,74.7963,74.7871,74.7871,113937.0
2023-02-06 14:40:00,81.31,81.32,81.3,81.3,127284.0,74.7871,74.7963,74.7779,74.7779,127284.0
2023-02-06 14:50:00,81.31,81.31,81.3,81.3,58481.0,74.7871,74.7871,74.7779,74.7779,58481.0
2023-02-06 15:00:00,81.3,81.32,81.3,81.31,116377.0,74.7779,74.7963,74.7779,74.7871,116377.0
2023-02-06 15:10:00,81.31,81.32,81.31,81.32,95657.0,74.7871,74.7963,74.7871,74.7963,95657.0
2023-02-06 15:20:00,81.31,81.32,81.31,81.32,104289.0,74.7871,74.7963,74.7871,74.7963,104289.0
2023-02-06 15:30:00,81.31,81.32,81.29,81.3,185024.0,74.7871,74.7963,74.7687,74.7779,185024.0
2023-02-06 15:40:00,81.3,81.3,81.29,81.29,112757.0,74.7779,74.7779,74.7687,74.7687,112757.0
2023-02-06 15:50:00,81.3,81.3,81.27,81.28,302860.0,74.7779,74.7779,74.7504,74.7596,302860.0
2023-02-07 09:30:00,81.33,81.33,81.32,81.32,158693.0,74.8055,74.8055,74.7963,74.7963,158693.0
2023-02-07 09:40:00,81.33,81.33,81.31,81.32,70287.0,74.8055,74.8055,74.7871,74.7963,70287.0
2023-02-07 09:50:00,81.33,81.33,81.32,81.33,34736.0,74.8055,74.8055,74.7963,74.8055,34736.0
2023-02-07 10:00:00,81.33,81.33,81.32,81.33,51574.0,74.8055,74.8055,74.7963,74.8055,51574.0
2023-02-07 10:10:00,81.32,81.33,81.32,81.33,65261.0,74.7963,74.8055,74.7963,74.8055,65261.0
2023-02-07 10:20:00,81.33,81.33,81.32,81.33,29150.0,74.8055,74.8055,74.7963,74.8055,29150.0
2023-02-07 10:30:00,81.32,81.33,81.32,81.33,79745.0,74.7963,74.8055,74.7963,74.8055,79745.0
2023-02-07 10:40:00,81.32,81.34,81.32,81.34,147373.0,74.7963,74.8147,74.7963,74.8147,147373.0
2023-02-07 10:50:00,81.34,81.34,81.33,81.33,20934.0,74.8147,74.8147,74.8055,74.8055,20934.0
2023-02-07 11:00:00,81.34,81.35,81.33,81.35,76606.0,74.8147,74.8239,74.8055,74.8239,76606.0
2023-02-07 11:10:00,81.34,81.35,81.34,81.34,27366.0,74.8147,74.8239,74.8147,74.8147,27366.0
2023-02-07 11:20:00,81.34,81.35,81.33,81.33,73955.0,74.8147,74.8239,74.8055,74.8055,73955.0
2023-02-07 11:30:00,81.34,81.34,81.31,81.31,276713.0,74.8147,74.8147,74.7871,74.7871,276713.0
2023-02-07 11:40:00,81.31,81.34,81.31,81.33,140258.0,74.7871,74.8147,74.7871,74.8055,140258.0
2023-02-07 11:50:00,81.33,81.33,81.31,81.31,91368.0,74.8055,74.8055,74.7871,74.7871,91368.0
2023-02-07 12:00:00,81.31,81.32,81.31,81.31,175036.0,74.7871,74.7963,74.7871,74.7871,175036.0
2023-02-07 12:10:00,81.31,81.32,81.3,81.31,98068.0,74.7871,74.7963,74.7779,74.7871,98068.0
2023-02-07 12:20:00,81.31,81.31,81.3,81.31,21232.0,74.7871,74.7871,74.7779,74.7871,21232.0
2023-02-07 12:30:00,81.31,81.31,81.29,81.3,46002.0,74.7871,74.7871,74.7687,74.7779,46002.0
2023-02-07 12:40:00,81.3,81.37,81.29,81.36,483856.0,74.7779,74.8423,74.7687,74.8331,483856.0
2023-02-07 12:50:00,81.36,81.41,81.35,81.4,111509.0,74.8331,74.8791,74.8239,74.8699,111509.0
2023-02-07 13:00:00,81.4,81.42,81.36,81.39,226322.0,74.8699,74.8883,74.8331,74.8607,226322.0
2023-02-07 13:10:00,81.39,81.4,81.34,81.36,78480.0,74.8607,74.8699,74.8147,74.8331,78480.0
2023-02-07 13:20:00,81.37,81.37,81.35,81.35,50814.0,74.8423,74.8423,74.8239,74.8239,50814.0
2023-02-07 13:30:00,81.34,81.35,81.31,81.34,173098.0,74.8147,74.8239,74.7871,74.8147,173098.0
2023-02-07 13:40:00,81.35,81.35,81.31,81.31,45694.0,74.8239,74.8239,74.7871,74.7871,45694.0
2023-02-07 13:50:00,81.31,81.33,81.31,81.33,35336.0,74.7871,74.8055,74.7871,74.8055,35336.0
2023-02-07 14:00:00,81.33,81.33,81.31,81.31,58852.0,74.8055,74.8055,74.7871,74.7871,58852.0
2023-02-07 14:10:00,81.31,81.32,81.31,81.32,42448.0,74.7871,74.7963,74.7871,74.7963,42448.0
2023-02-07 14:20:00,81.31,81.32,81.3,81.31,45787.0,74.7871,74.7963,74.7779,74.7871,45787.0
2023-02-07 14:30:00,81.3,81.33,81.3,81.33,253741.0,74.7779,74.8055,74.7779,74.8055,253741.0
2023-02-07 14:40:00,81.32,81.32,81.3,81.31,97935.0,74.7963,74.7963,74.7779,74.7871,97935.0
2023-02-07 14:50:00,81.31,81.31,81.29,81.3,67493.0,74.7871,74.7871,74.7687,74.7779,67493.0
2023-02-07 15:00:00,81.3,81.3,81.28,81.28,76934.0,74.7779,74.7779,74.7596,74.7596,76934.0
2023-02-07 15:10:00,81.28,81.29,81.28,81.29,65972.0,74.7596,74.7687,74.7596,74.7687,65972.0
2023-02-07 15:20:00,81.28,81.29,81.27,81.28,101339.0,74.7596,74.7687,74.7504,74.7596,101339.0
2023-02-07 15:30:00,81.28,81.29,81.27,81.29,71452.0,74.7596,74.7687,74.7504,74.7687,71452.0
2023-02-07 15:40:00,81.29,81.3,81.28,81.3,92945.0,74.7687,74.7779,74.7596,74.7779,92945.0
2023-02-07 15:50:00,81.3,81.31,81.29,81.3,207356.0,74.7779,74.7871,74.7687,74.7779,207356.0
2023-02-08 09:30:00,81.33,81.33,81.3,81.33,102147.0,74.8055,74.8055,74.7779,74.8055,102147.0
2023-02-08 09:40:00,81.33,81.33,81.31,81.31,116054.0,74.8055,74.8055,74.7871,74.7871,116054.0
2023-02-08 09:50:00,81.31,81.32,81.3,81.31,52436.0,74.7871,74.7963,74.7779,74.7871,52436.0
2023-02-08 10:00:00,81.32,81.32,81.29,81.3,82559.0,74.7963,74.7963,74.7687,74.7779,82559.0
2023-02-08 10:10:00,81.29,81.31,81.29,81.31,92102.0,74.7687,74.7871,74.7687,74.7871,92102.0
2023-02-08 10:20:00,81.3,81.31,81.29,81.3,26525.0,74.7779,74.7871,74.7687,74.7779,26525.0
2023-02-08 10:30:00,81.31,81.31,81.3,81.31,41931.0,74.7871,74.7871,74.7779,74.7871,41931.0
2023-02-08 10:40:00,81.31,81.31,81.3,81.31,29795.0,74.7871,74.7871,74.7779,74.7871,29795.0
2023-02-08 10:50:00,81.3,81.32,81.3,81.31,40585.0,74.7779,74.7963,74.7779,74.7871,40585.0
2023-02-08 11:00:00,81.32,81.32,81.31,81.31,211904.0,74.7963,74.7963,74.7871,74.7871,211904.0
2023-02-08 11:10:00,81.32,81.33,81.31,81.33,49278.0,74.7963,74.8055,74.7871,74.8055,49278.0
2023-02-08 11:20:00,81.33,81.33,81.31,81.31,153246.0,74.8055,74.8055,74.7871,74.7871,153246.0
2023-02-08 11:30:00,81.32,81.32,81.31,81.31,26273.0,74.7963,74.7963,74.7871,74.7871,26273.0
2023-02-08 11:40:00,81.31,81.32,81.31,81.31,22003.0,74.7871,74.7963,74.7871,74.7871,22003.0
2023-02-08 11:50:00,81.31,81.33,81.31,81.33,34655.0,74.7871,74.8055,74.7871,74.8055,34655.0
2023-02-08 12:00:00,81.32,81.33,81.32,81.33,17628.0,74.7963,74.8055,74.7963,74.8055,17628.0
2023-02-08 12:10:00,81.33,81.33,81.32,81.33,78383.0,74.8055,74.8055,74.7963,74.8055,78383.0
2023-02-08 12:20:00,81.33,81.33,81.32,81.33,26852.0,74.8055,74.8055,74.7963,74.8055,26852.0
2023-02-08 12:30:00,81.33,81.33,81.32,81.33,80530.0,74.8055,74.8055,74.7963,74.8055,80530.0
2023-02-08 12:40:00,81.33,81.33,81.32,81.33,84261.0,74.8055,74.8055,74.7963,74.8055,84261.0
2023-02-08 12:50:00,81.33,81.33,81.32,81.32,31279.0,74.8055,74.8055,74.7963,74.7963,31279.0
2023-02-08 13:00:00,81.33,81.36,81.32,81.34,122379.0,74.8055,74.8331,74.7963,74.8147,122379.0
2023-02-08 13:10:00,81.34,81.35,81.33,81.33,87923.0,74.8147,74.8239,74.8055,74.8055,87923.0
2023-02-08 13:20:00,81.33,81.34,81.32,81.33,39924.0,74.8055,74.8147,74.7963,74.8055,39924.0
2023-02-08 13:30:00,81.32,81.33,81.32,81.32,26822.0,74.7963,74.8055,74.7963,74.7963,26822.0
2023-02-08 13:40:00,81.32,81.33,81.31,81.32,52610.0,74.7963,74.8055,74.7871,74.7963,52610.0
2023-02-08 13:50:00,81.32,81.33,81.31,81.33,32794.0,74.7963,74.8055,74.7871,74.8055,32794.0
2023-02-08 14:00:00,81.32,81.33,81.31,81.31,40701.0,74.7963,74.8055,74.7871,74.7871,40701.0
2023-02-08 14:10:00,81.32,81.33,81.31,81.33,174686.0,74.7963,74.8055,74.7871,74.8055,174686.0
2023-02-08 14:20:00,81.33,81.33,81.32,81.32,44752.0,74.8055,74.8055,74.7963,74.7963,44752.0
2023-02-08 14:30:00,81.32,81.33,81.32,81.32,70519.0,74.7963,74.8055,74.7963,74.7963,70519.0
2023-02-08 14:40:00,81.33,81.33,81.32,81.33,70330.0,74.8055,74.8055,74.7963,74.8055,70330.0
2023-02-08 14:50:00,81.33,81.33,81.32,81.33,165386.0,74.8055,74.8055,74.7963,74.8055,165386.0
2023-02-08 15:00:00,81.33,81.34,81.32,81.32,98364.0,74.8055,74.8147,74.7963,74.7963,98364.0
2023-02-08 15:10:00,81.33,81.34,81.32,81.33,115623.0,74.8055,74.8147,74.7963,74.8055,115623.0
2023-02-08 15:20:00,81.32,81.33,81.32,81.33,81705.0,74.7963,74.8055,74.7963,74.8055,81705.0
2023-02-08 15:30:00,81.33,81.33,81.32,81.33,149605.0,74.8055,74.8055,74.7963,74.8055,149605.0
2023-02-08 15:40:00,81.33,81.34,81.32,81.34,249343.0,74.8055,74.8147,74.7963,74.8147,249343.0
2023-02-08 15:50:00,81.34,81.35,81.33,81.34,1049503.0,74.8147,74.8239,74.8055,74.8147,1049503.0
2023-02-09 09:30:00,81.38,81.39,81.37,81.38,115060.0,74.8515,74.8607,74.8423,74.8515,115060.0
2023-02-09 09:40:00,81.38,81.38,81.36,81.37,72598.0,74.8515,74.8515,74.8331,74.8423,72598.0
2023-02-09 09:50:00,81.37,81.38,81.36,81.36,62608.0,74.8423,74.8515,74.8331,74.8331,62608.0
2023-02-09 10:00:00,81.36,81.37,81.35,81.37,61606.0,74.8331,74.8423,74.8239,74.8423,61606.0
2023-02-09 10:10:00,81.37,81.37,81.35,81.36,303816.0,74.8423,74.8423,74.8239,74.8331,303816.0
2023-02-09 10:20:00,81.36,81.37,81.34,81.34,51614.0,74.8331,74.8423,74.8147,74.8147,51614.0
2023-02-09 10:30:00,81.34,81.35,81.33,81.34,62276.0,74.8147,74.8239,74.8055,74.8147,62276.0
2023-02-09 10:40:00,81.34,81.35,81.34,81.35,19914.0,74.8147,74.8239,74.8147,74.8239,19914.0
2023-02-09 10:50:00,81.35,81.36,81.33,81.34,40206.0,74.8239,74.8331,74.8055,74.8147,40206.0
2023-02-09 11:00:00,81.33,81.35,81.33,81.35,42001.0,74.8055,74.8239,74.8055,74.8239,42001.0
2023-02-09 11:10:00,81.34,81.35,81.34,81.34,55178.0,74.8147,74.8239,74.8147,74.8147,55178.0
2023-02-09 11:20:00,81.34,81.35,81.33,81.34,46562.0,74.8147,74.8239,74.8055,74.8147,46562.0
2023-02-09 11:30:00,81.34,81.35,81.33,81.35,48408.0,74.8147,74.8239,74.8055,74.8239,48408.0
2023-02-09 11:40:00,81.35,81.35,81.34,81.35,221172.0,74.8239,74.8239,74.8147,74.8239,221172.0
2023-02-09 11:50:00,81.35,81.36,81.34,81.36,51418.0,74.8239,74.8331,74.8147,74.8331,51418.0
2023-02-09 12:00:00,81.35,81.36,81.35,81.36,30533.0,74.8239,74.8331,74.8239,74.8331,30533.0
2023-02-09 12:10:00,81.35,81.36,81.34,81.34,53459.0,74.8239,74.8331,74.8147,74.8147,53459.0
2023-02-09 12:20:00,81.34,81.35,81.33,81.34,60964.0,74.8147,74.8239,74.8055,74.8147,60964.0
2023-02-09 12:30:00,81.34,81.34,81.33,81.34,282766.0,74.8147,74.8147,74.8055,74.8147,282766.0
2023-02-09 12:40:00,81.34,81.34,81.33,81.34,27425.0,74.8147,74.8147,74.8055,74.8147,27425.0
2023-02-09 12:50:00,81.34,81.35,81.33,81.34,109359.0,74.8147,74.8239,74.8055,74.8147,109359.0
2023-02-09 13:00:00,81.35,81.35,81.32,81.33,89295.0,74.8239,74.8239,74.7963,74.8055,89295.0
2023-02-09 13:10:00,81.33,81.34,81.32,81.33,48325.0,74.8055,74.8147,74.7963,74.8055,48325.0
2023-02-09 13:20:00,81.33,81.33,81.3,81.31,103519.0,74.8055,74.8055,74.7779,74.7871,103519.0
2023-02-09 13:30:00,81.31,81.32,81.3,81.3,53294.0,74.7871,74.7963,74.7779,74.7779,53294.0
2023-02-09 13:40:00,81.3,81.31,81.29,81.31,58015.0,74.7779,74.7871,74.7687,74.7871,58015.0
2023-02-09 13:50:00,81.31,81.31,81.29,81.3,84934.0,74.7871,74.7871,74.7687,74.7779,84934.0
2023-02-09 14:00:00,81.3,81.3,81.27,81.29,84874.0,74.7779,74.7779,74.7504,74.7687,84874.0
2023-02-09 14:10:00,81.29,81.3,81.27,81.28,109735.0,74.7687,74.7779,74.7504,74.7596,109735.0
2023-02-09 14:20:00,81.28,81.28,81.26,81.28,49258.0,74.7596,74.7596,74.7412,74.7596,49258.0
2023-02-09 14:30:00,81.28,81.29,81.27,81.27,204181.0,74.7596,74.7687,74.7504,74.7504,204181.0
2023-02-09 14:40:00,81.28,81.29,81.27,81.27,112533.0,74.7596,74.7687,74.7504,74.7504,112533.0
2023-02-09 14:50:00,81.27,81.28,81.27,81.28,47560.0,74.7504,74.7596,74.7504,74.7596,47560.0
2023-02-09 15:00:00,81.27,81.28,81.26,81.28,67646.0,74.7504,74.7596,74.7412,74.7596,67646.0
2023-02-09 15:10:00,81.27,81.28,81.27,81.28,92640.0,74.7504,74.7596,74.7504,74.7596,92640.0
2023-02-09 15:20:00,81.28,81.28,81.27,81.28,71495.0,74.7596,74.7596,74.7504,74.7596,71495.0
2023-02-09 15:30:00,81.28,81.29,81.27,81.29,81979.0,74.7596,74.7687,74.7504,74.7687,81979.0
2023-02-09 15:40:00,81.29,81.29,81.28,81.28,84249.0,74.7687,74.7687,74.7596,74.7596,84249.0
2023-02-09 15:50:00,81.29,81.29,81.28,81.29,206058.0,74.7687,74.7687,74.7596,74.7687,206058.0
2023-02-10 09:30:00,81.31,81.32,81.3,81.3,90167.0,74.7871,74.7963,74.7779,74.7779,90167.0
2023-02-10 09:40:00,81.3,81.32,81.29,81.31,47361.0,74.7779,74.7963,74.7687,74.7871,47361.0
2023-02-10 09:50:00,81.31,81.32,81.3,81.31,889071.0,74.7871,74.7963,74.7779,74.7871,889071.0
2023-02-10 10:00:00,81.3,81.3,81.28,81.3,41667.0,74.7779,74.7779,74.7596,74.7779,41667.0
2023-02-10 10:10:00,81.3,81.3,81.28,81.29,35014.0,74.7779,74.7779,74.7596,74.7687,35014.0
2023-02-10 10:20:00,81.28,81.29,81.27,81.28,23767.0,74.7596,74.7687,74.7504,74.7596,23767.0
2023-02-10 10:30:00,81.28,81.29,81.27,81.28,32699.0,74.7596,74.7687,74.7504,74.7596,32699.0
2023-02-10 10:40:00,81.29,81.29,81.28,81.29,34742.0,74.7687,74.7687,74.7596,74.7687,34742.0
2023-02-10 10:50:00,81.28,81.29,81.28,81.29,87325.0,74.7596,74.7687,74.7596,74.7687,87325.0
2023-02-10 11:00:00,81.28,81.29,81.27,81.28,21414.0,74.7596,74.7687,74.7504,74.7596,21414.0
2023-02-10 11:10:00,81.28,81.28,81.26,81.27,30950.0,74.7596,74.7596,74.7412,74.7504,30950.0
2023-02-10 11:20:00,81.27,81.28,81.26,81.28,25402.0,74.7504,74.7596,74.7412,74.7596,25402.0
2023-02-10 11:30:00,81.28,81.28,81.27,81.28,50490.0,74.7596,74.7596,74.7504,74.7596,50490.0
2023-02-10 11:40:00,81.28,81.29,81.27,81.28,64587.0,74.7596,74.7687,74.7504,74.7596,64587.0
2023-02-10 11:50:00,81.29,81.29,81.27,81.28,41184.0,74.7687,74.7687,74.7504,74.7596,41184.0
2023-02-10 12:00:00,81.28,81.28,81.27,81.27,37539.0,74.7596,74.7596,74.7504,74.7504,37539.0
2023-02-10 12:10:00,81.28,81.28,81.27,81.28,38349.0,74.7596,74.7596,74.7504,74.7596,38349.0
2023-02-10 12:20:00,81.28,81.28,81.27,81.28,61360.0,74.7596,74.7596,74.7504,74.7596,61360.0
2023-02-10 12:30:00,81.28,81.28,81.27,81.28,113279.0,74.7596,74.7596,74.7504,74.7596,113279.0
2023-02-10 12:40:00,81.27,81.28,81.27,81.28,17498.0,74.7504,74.7596,74.7504,74.7596,17498.0
2023-02-10 12:50:00,81.28,81.28,81.27,81.28,218059.0,74.7596,74.7596,74.7504,74.7596,218059.0
2023-02-10 13:00:00,81.28,81.29,81.27,81.29,91055.0,74.7596,74.7687,74.7504,74.7687,91055.0
2023-02-10 13:10:00,81.29,81.29,81.27,81.28,68627.0,74.7687,74.7687,74.7504,74.7596,68627.0
2023-02-10 13:20:00,81.28,81.28,81.27,81.28,23811.0,74.7596,74.7596,74.7504,74.7596,23811.0
2023-02-10 13:30:00,81.28,81.28,81.26,81.27,40790.0,74.7596,74.7596,74.7412,74.7504,40790.0
2023-02-10 13:40:00,81.27,81.27,81.26,81.27,34060.0,74.7504,74.7504,74.7412,74.7504,34060.0
2023-02-10 13:50:00,81.27,81.27,81.26,81.27,77175.0,74.7504,74.7504,74.7412,74.7504,77175.0
2023-02-10 14:00:00,81.27,81.27,81.26,81.26,99418.0,74.7504,74.7504,74.7412,74.7412,99418.0
2023-02-10 14:10:00,81.26,81.27,81.26,81.26,88993.0,74.7412,74.7504,74.7412,74.7412,88993.0
2023-02-10 14:20:00,81.26,81.27,81.26,81.26,34940.0,74.7412,74.7504,74.7412,74.7412,34940.0
2023-02-10 14:30:00,81.27,81.27,81.26,81.27,105761.0,74.7504,74.7504,74.7412,74.7504,105761.0
2023-02-10 14:40:00,81.26,81.27,81.26,81.27,48681.0,74.7412,74.7504,74.7412,74.7504,48681.0
2023-02-10 14:50:00,81.27,81.27,81.26,81.27,41271.0,74.7504,74.7504,74.7412,74.7504,41271.0
2023-02-10 15:00:00,81.26,81.27,81.25,81.25,49680.0,74.7412,74.7504,74.732,74.732,49680.0
2023-02-10 15:10:00,81.26,81.27,81.25,81.26,106854.0,74.7412,74.7504,74.732,74.7412,106854.0
2023-02-10 15:20:00,81.26,81.27,81.25,81.26,402132.0,74.7412,74.7504,74.732,74.7412,402132.0
2023-02-10 15:30:00,81.26,81.26,81.24,81.25,135167.0,74.7412,74.7412,74.7228,74.732,135167.0
2023-02-10 15:40:00,81.25,81.26,81.24,81.25,488610.0,74.732,74.7412,74.7228,74.732,488610.0
2023-02-10 15:50:00,81.25,81.25,81.24,81.24,224154.0,74.732,74.732,74.7228,74.7228,224154.0
2023-02-13 09:30:00,81.21,81.23,81.21,81.22,129291.0,74.6952,74.7136,74.6952,74.7044,129291.0
2023-02-13 09:40:00,81.22,81.24,81.22,81.23,47420.0,74.7044,74.7228,74.7044,74.7136,47420.0
2023-02-13 09:50:00,81.23,81.24,81.23,81.23,46111.0,74.7136,74.7228,74.7136,74.7136,46111.0
2023-02-13 10:00:00,81.24,81.24,81.23,81.23,36132.0,74.7228,74.7228,74.7136,74.7136,36132.0
2023-02-13 10:10:00,81.23,81.24,81.22,81.23,39909.0,74.7136,74.7228,74.7044,74.7136,39909.0
2023-02-13 10:20:00,81.22,81.23,81.22,81.23,42580.0,74.7044,74.7136,74.7044,74.7136,42580.0
2023-02-13 10:30:00,81.23,81.24,81.22,81.23,31491.0,74.7136,74.7228,74.7044,74.7136,31491.0
2023-02-13 10:40:00,81.23,81.24,81.22,81.23,57851.0,74.7136,74.7228,74.7044,74.7136,57851.0
2023-02-13 10:50:00,81.23,81.24,81.22,81.23,29671.0,74.7136,74.7228,74.7044,74.7136,29671.0
2023-02-13 11:00:00,81.23,81.24,81.22,81.23,75538.0,74.7136,74.7228,74.7044,74.7136,75538.0
2023-02-13 11:10:00,81.22,81.23,81.22,81.23,140655.0,74.7044,74.7136,74.7044,74.7136,140655.0
2023-02-13 11:20:00,81.23,81.23,81.22,81.23,223297.0,74.7136,74.7136,74.7044,74.7136,223297.0
2023-02-13 11:30:00,81.23,81.23,81.22,81.23,30131.0,74.7136,74.7136,74.7044,74.7136,30131.0
2023-02-13 11:40:00,81.23,81.24,81.22,81.23,547484.0,74.7136,74.7228,74.7044,74.7136,547484.0
2023-02-13 11:50:00,81.23,81.24,81.22,81.23,96800.0,74.7136,74.7228,74.7044,74.7136,96800.0
2023-02-13 12:00:00,81.23,81.23,81.22,81.23,39440.0,74.7136,74.7136,74.7044,74.7136,39440.0
2023-02-13 12:10:00,81.23,81.23,81.22,81.23,24694.0,74.7136,74.7136,74.7044,74.7136,24694.0
2023-02-13 12:20:00,81.22,81.23,81.22,81.23,28089.0,74.7044,74.7136,74.7044,74.7136,28089.0
2023-02-13 12:30:00,81.23,81.23,81.22,81.23,42219.0,74.7136,74.7136,74.7044,74.7136,42219.0
2023-02-13 12:40:00,81.23,81.24,81.22,81.24,64445.0,74.7136,74.7228,74.7044,74.7228,64445.0
2023-02-13 12:50:00,81.24,81.24,81.22,81.23,23560.0,74.7228,74.7228,74.7044,74.7136,23560.0
2023-02-13 13:00:00,81.23,81.23,81.22,81.23,39567.0,74.7136,74.7136,74.7044,74.7136,39567.0
2023-02-13 13:10:00,81.23,81.23,81.22,81.23,82043.0,74.7136,74.7136,74.7044,74.7136,82043.0
2023-02-13 13:20:00,81.22,81.23,81.22,81.22,311352.0,74.7044,74.7136,74.7044,74.7044,311352.0
2023-02-13 13:30:00,81.23,81.23,81.22,81.23,64046.0,74.7136,74.7136,74.7044,74.7136,64046.0
2023-02-13 13:40:00,81.23,81.23,81.22,81.23,79090.0,74.7136,74.7136,74.7044,74.7136,79090.0
2023-02-13 13:50:00,81.23,81.23,81.22,81.23,27689.0,74.7136,74.7136,74.7044,74.7136,27689.0
2023-02-13 14:00:00,81.23,81.23,81.22,81.23,38750.0,74.7136,74.7136,74.7044,74.7136,38750.0
2023-02-13 14:10:00,81.23,81.23,81.22,81.22,57972.0,74.7136,74.7136,74.7044,74.7044,57972.0
2023-02-13 14:20:00,81.22,81.23,81.22,81.22,29556.0,74.7044,74.7136,74.7044,74.7044,29556.0
2023-02-13 14:30:00,81.23,81.24,81.22,81.24,56604.0,74.7136,74.7228,74.7044,74.7228,56604.0
2023-02-13 14:40:00,81.23,81.24,81.23,81.23,40119.0,74.7136,74.7228,74.7136,74.7136,40119.0
2023-02-13 14:50:00,81.23,81.24,81.23,81.24,57499.0,74.7136,74.7228,74.7136,74.7228,57499.0
2023-02-13 15:00:00,81.23,81.24,81.23,81.24,59171.0,74.7136,74.7228,74.7136,74.7228,59171.0
2023-02-13 15:10:00,81.24,81.24,81.23,81.23,385579.0,74.7228,74.7228,74.7136,74.7136,385579.0
2023-02-13 15:20:00,81.23,81.24,81.23,81.23,242364.0,74.7136,74.7228,74.7136,74.7136,242364.0
2023-02-13 15:30:00,81.23,81.24,81.23,81.23,65675.0,74.7136,74.7228,74.7136,74.7136,65675.0
2023-02-13 15:40:00,81.23,81.24,81.23,81.23,54000.0,74.7136,74.7228,74.7136,74.7136,54000.0
2023-02-13 15:50:00,81.24,81.26,81.23,81.26,401563.0,74.7228,74.7412,74.7136,74.7412,401563.0
2023-02-14 09:30:00,81.16,81.16,81.13,81.15,551506.0,74.6492,74.6492,74.6216,74.64,551506.0
2023-02-14 09:40:00,81.15,81.2,81.15,81.17,255632.0,74.64,74.686,74.64,74.6584,255632.0
2023-02-14 09:50:00,81.17,81.18,81.15,81.16,167846.0,74.6584,74.6676,74.64,74.6492,167846.0
2023-02-14 10:00:00,81.16,81.18,81.16,81.17,137584.0,74.6492,74.6676,74.6492,74.6584,137584.0
2023-02-14 10:10:00,81.18,81.19,81.17,81.17,111479.0,74.6676,74.6768,74.6584,74.6584,111479.0
2023-02-14 10:20:00,81.18,81.19,81.16,81.16,66450.0,74.6676,74.6768,74.6492,74.6492,66450.0
2023-02-14 10:30:00,81.16,81.17,81.14,81.15,253513.0,74.6492,74.6584,74.6308,74.64,253513.0
2023-02-14 10:40:00,81.15,81.15,81.13,81.13,27533.0,74.64,74.64,74.6216,74.6216,27533.0
2023-02-14 10:50:00,81.14,81.14,81.13,81.13,72549.0,74.6308,74.6308,74.6216,74.6216,72549.0
2023-02-14 11:00:00,81.13,81.15,81.12,81.13,74134.0,74.6216,74.64,74.6124,74.6216,74134.0
2023-02-14 11:10:00,81.13,81.14,81.12,81.12,83924.0,74.6216,74.6308,74.6124,74.6124,83924.0
2023-02-14 11:20:00,81.13,81.14,81.1,81.1,80351.0,74.6216,74.6308,74.594,74.594,80351.0
2023-02-14 11:30:00,81.1,81.11,81.09,81.1,39460.0,74.594,74.6032,74.5848,74.594,39460.0
2023-02-14 11:40:00,81.1,81.1,81.09,81.1,43542.0,74.594,74.594,74.5848,74.594,43542.0
2023-02-14 11:50:00,81.1,81.11,81.09,81.11,36075.0,74.594,74.6032,74.5848,74.6032,36075.0
2023-02-14 12:00:00,81.11,81.12,81.1,81.11,31577.0,74.6032,74.6124,74.594,74.6032,31577.0
2023-02-14 12:10:00,81.12,81.12,81.1,81.11,307485.0,74.6124,74.6124,74.594,74.6032,307485.0
2023-02-14 12:20:00,81.11,81.11,81.09,81.09,87369.0,74.6032,74.6032,74.5848,74.5848,87369.0
2023-02-14 12:30:00,81.09,81.11,81.09,81.11,30338.0,74.5848,74.6032,74.5848,74.6032,30338.0
2023-02-14 12:40:00,81.11,81.11,81.1,81.11,40174.0,74.6032,74.6032,74.594,74.6032,40174.0
2023-02-14 12:50:00,81.11,81.11,81.1,81.11,66825.0,74.6032,74.6032,74.594,74.6032,66825.0
2023-02-14 13:00:00,81.11,81.13,81.1,81.13,55287.0,74.6032,74.6216,74.594,74.6216,55287.0
2023-02-14 13:10:00,81.12,81.13,81.12,81.12,74417.0,74.6124,74.6216,74.6124,74.6124,74417.0
2023-02-14 13:20:00,81.13,81.13,81.12,81.12,70644.0,74.6216,74.6216,74.6124,74.6124,70644.0
2023-02-14 13:30:00,81.12,81.14,81.12,81.13,109214.0,74.6124,74.6308,74.6124,74.6216,109214.0
2023-02-14 13:40:00,81.13,81.14,81.12,81.12,77370.0,74.6216,74.6308,74.6124,74.6124,77370.0
2023-02-14 13:50:00,81.12,81.13,81.12,81.13,41185.0,74.6124,74.6216,74.6124,74.6216,41185.0
2023-02-14 14:00:00,81.12,81.13,81.11,81.11,76905.0,74.6124,74.6216,74.6032,74.6032,76905.0
2023-02-14 14:10:00,81.11,81.12,81.1,81.11,54398.0,74.6032,74.6124,74.594,74.6032,54398.0
2023-02-14 14:20:00,81.11,81.11,81.1,81.11,32567.0,74.6032,74.6032,74.594,74.6032,32567.0
2023-02-14 14:30:00,81.1,81.12,81.1,81.11,98611.0,74.594,74.6124,74.594,74.6032,98611.0
2023-02-14 14:40:00,81.11,81.12,81.1,81.11,224434.0,74.6032,74.6124,74.594,74.6032,224434.0
2023-02-14 14:50:00,81.11,81.12,81.1,81.11,117175.0,74.6032,74.6124,74.594,74.6032,117175.0
2023-02-14 15:00:00,81.11,81.12,81.1,81.11,154125.0,74.6032,74.6124,74.594,74.6032,154125.0
2023-02-14 15:10:00,81.11,81.12,81.1,81.1,49304.0,74.6032,74.6124,74.594,74.594,49304.0
2023-02-14 15:20:00,81.11,81.11,81.1,81.11,55188.0,74.6032,74.6032,74.594,74.6032,55188.0
2023-02-14 15:30:00,81.11,81.12,81.1,81.1,106288.0,74.6032,74.6124,74.594,74.594,106288.0
2023-02-14 15:40:00,81.11,81.12,81.1,81.12,127175.0,74.6032,74.6124,74.594,74.6124,127175.0
2023-02-14 15:50:00,81.11,81.12,81.1,81.1,180455.0,74.6032,74.6124,74.594,74.594,180455.0
2023-02-15 09:30:00,81.1,81.11,81.08,81.11,217050.0,74.594,74.6032,74.5756,74.6032,217050.0
2023-02-15 09:40:00,81.1,81.13,81.1,81.13,66717.0,74.594,74.6216,74.594,74.6216,66717.0
2023-02-15 09:50:00,81.13,81.13,81.11,81.12,71479.0,74.6216,74.6216,74.6032,74.6124,71479.0
2023-02-15 10:00:00,81.11,81.14,81.11,81.14,46058.0,74.6032,74.6308,74.6032,74.6308,46058.0
2023-02-15 10:10:00,81.13,81.14,81.13,81.13,43567.0,74.6216,74.6308,74.6216,74.6216,43567.0
2023-02-15 10:20:00,81.13,81.14,81.11,81.11,71000.0,74.6216,74.6308,74.6032,74.6032,71000.0
2023-02-15 10:30:00,81.11,81.12,81.11,81.12,155444.0,74.6032,74.6124,74.6032,74.6124,155444.0
2023-02-15 10:40:00,81.12,81.12,81.11,81.11,32522.0,74.6124,74.6124,74.6032,74.6032,32522.0
2023-02-15 10:50:00,81.11,81.12,81.11,81.12,19282.0,74.6032,74.6124,74.6032,74.6124,19282.0
2023-02-15 11:00:00,81.12,81.13,81.11,81.11,20100.0,74.6124,74.6216,74.6032,74.6032,20100.0
2023-02-15 11:10:00,81.11,81.12,81.1,81.1,91701.0,74.6032,74.6124,74.594,74.594,91701.0
2023-02-15 11:20:00,81.1,81.11,81.08,81.08,38759.0,74.594,74.6032,74.5756,74.5756,38759.0
2023-02-15 11:30:00,81.08,81.09,81.08,81.09,48327.0,74.5756,74.5848,74.5756,74.5848,48327.0
2023-02-15 11:40:00,81.09,81.1,81.08,81.09,80533.0,74.5848,74.594,74.5756,74.5848,80533.0
2023-02-15 11:50:00,81.09,81.1,81.08,81.09,102795.0,74.5848,74.594,74.5756,74.5848,102795.0
2023-02-15 12:00:00,81.08,81.09,81.08,81.08,21153.0,74.5756,74.5848,74.5756,74.5756,21153.0
2023-02-15 12:10:00,81.09,81.09,81.08,81.09,29478.0,74.5848,74.5848,74.5756,74.5848,29478.0
2023-02-15 12:20:00,81.09,81.09,81.08,81.09,71838.0,74.5848,74.5848,74.5756,74.5848,71838.0
2023-02-15 12:30:00,81.09,81.1,81.08,81.09,48235.0,74.5848,74.594,74.5756,74.5848,48235.0
2023-02-15 12:40:00,81.1,81.1,81.09,81.09,40449.0,74.594,74.594,74.5848,74.5848,40449.0
2023-02-15 12:50:00,81.09,81.11,81.09,81.1,185759.0,74.5848,74.6032,74.5848,74.594,185759.0
2023-02-15 13:00:00,81.11,81.11,81.1,81.1,33793.0,74.6032,74.6032,74.594,74.594,33793.0
2023-02-15 13:10:00,81.11,81.11,81.1,81.1,44512.0,74.6032,74.6032,74.594,74.594,44512.0
2023-02-15 13:20:00,81.11,81.11,81.1,81.1,39406.0,74.6032,74.6032,74.594,74.594,39406.0
2023-02-15 13:30:00,81.11,81.11,81.09,81.1,28542.0,74.6032,74.6032,74.5848,74.594,28542.0
2023-02-15 13:40:00,81.09,81.11,81.09,81.11,59677.0,74.5848,74.6032,74.5848,74.6032,59677.0
2023-02-15 13:50:00,81.1,81.11,81.09,81.09,38928.0,74.594,74.6032,74.5848,74.5848,38928.0
2023-02-15 14:00:00,81.09,81.1,81.09,81.1,93175.0,74.5848,74.594,74.5848,74.594,93175.0
2023-02-15 14:10:00,81.1,81.11,81.1,81.1,111142.0,74.594,74.6032,74.594,74.594,111142.0
2023-02-15 14:20:00,81.1,81.11,81.09,81.1,160731.0,74.594,74.6032,74.5848,74.594,160731.0
2023-02-15 14:30:00,81.1,81.1,81.09,81.1,51889.0,74.594,74.594,74.5848,74.594,51889.0
2023-02-15 14:40:00,81.09,81.11,81.08,81.09,148899.0,74.5848,74.6032,74.5756,74.5848,148899.0
2023-02-15 14:50:00,81.09,81.1,81.08,81.09,68161.0,74.5848,74.594,74.5756,74.5848,68161.0
2023-02-15 15:00:00,81.09,81.1,81.09,81.09,114185.0,74.5848,74.594,74.5848,74.5848,114185.0
2023-02-15 15:10:00,81.09,81.1,81.09,81.09,54352.0,74.5848,74.594,74.5848,74.5848,54352.0
2023-02-15 15:20:00,81.1,81.1,81.09,81.1,108699.0,74.594,74.594,74.5848,74.594,108699.0
2023-02-15 15:30:00,81.09,81.1,81.09,81.09,143571.0,74.5848,74.594,74.5848,74.5848,143571.0
2023-02-15 15:40:00,81.09,81.1,81.09,81.09,144223.0,74.5848,74.594,74.5848,74.5848,144223.0
2023-02-15 15:50:00,81.1,81.11,81.1,81.1,190004.0,74.594,74.6032,74.594,74.594,190004.0
2023-02-16 09:30:00,81.12,81.12,81.1,81.1,86005.0,74.6124,74.6124,74.594,74.594,86005.0
2023-02-16 09:40:00,81.11,81.11,81.09,81.09,37642.0,74.6032,74.6032,74.5848,74.5848,37642.0
2023-02-16 09:50:00,81.09,81.1,81.08,81.09,59372.0,74.5848,74.594,74.5756,74.5848,59372.0
2023-02-16 10:00:00,81.09,81.1,81.09,81.1,73821.0,74.5848,74.594,74.5848,74.594,73821.0
2023-02-16 10:10:00,81.1,81.12,81.09,81.11,58788.0,74.594,74.6124,74.5848,74.6032,58788.0
2023-02-16 10:20:00,81.12,81.12,81.11,81.11,29632.0,74.6124,74.6124,74.6032,74.6032,29632.0
2023-02-16 10:30:00,81.11,81.12,81.11,81.11,90386.0,74.6032,74.6124,74.6032,74.6032,90386.0
2023-02-16 10:40:00,81.12,81.12,81.11,81.12,40056.0,74.6124,74.6124,74.6032,74.6124,40056.0
2023-02-16 10:50:00,81.12,81.12,81.11,81.12,71473.0,74.6124,74.6124,74.6032,74.6124,71473.0
2023-02-16 11:00:00,81.12,81.14,81.11,81.14,69950.0,74.6124,74.6308,74.6032,74.6308,69950.0
2023-02-16 11:10:00,81.13,81.14,81.12,81.12,49295.0,74.6216,74.6308,74.6124,74.6124,49295.0
2023-02-16 11:20:00,81.12,81.14,81.12,81.14,60333.0,74.6124,74.6308,74.6124,74.6308,60333.0
2023-02-16 11:30:00,81.14,81.15,81.13,81.15,61809.0,74.6308,74.64,74.6216,74.64,61809.0
2023-02-16 11:40:00,81.15,81.15,81.14,81.15,65513.0,74.64,74.64,74.6308,74.64,65513.0
2023-02-16 11:50:00,81.15,81.15,81.14,81.15,31665.0,74.64,74.64,74.6308,74.64,31665.0
2023-02-16 12:00:00,81.14,81.15,81.13,81.14,106978.0,74.6308,74.64,74.6216,74.6308,106978.0
2023-02-16 12:10:00,81.13,81.14,81.13,81.13,80218.0,74.6216,74.6308,74.6216,74.6216,80218.0
2023-02-16 12:20:00,81.14,81.14,81.13,81.13,241175.0,74.6308,74.6308,74.6216,74.6216,241175.0
2023-02-16 12:30:00,81.13,81.14,81.13,81.14,65279.0,74.6216,74.6308,74.6216,74.6308,65279.0
2023-02-16 12:40:00,81.14,81.15,81.13,81.15,58550.0,74.6308,74.64,74.6216,74.64,58550.0
2023-02-16 12:50:00,81.14,81.15,81.13,81.14,74629.0,74.6308,74.64,74.6216,74.6308,74629.0
2023-02-16 13:00:00,81.14,81.14,81.13,81.14,97055.0,74.6308,74.6308,74.6216,74.6308,97055.0
2023-02-16 13:10:00,81.13,81.14,81.12,81.12,35778.0,74.6216,74.6308,74.6124,74.6124,35778.0
2023-02-16 13:20:00,81.12,81.13,81.12,81.12,129899.0,74.6124,74.6216,74.6124,74.6124,129899.0
2023-02-16 13:30:00,81.12,81.16,81.11,81.16,158702.0,74.6124,74.6492,74.6032,74.6492,158702.0
2023-02-16 13:40:00,81.16,81.16,81.15,81.16,81113.0,74.6492,74.6492,74.64,74.6492,81113.0
2023-02-16 13:50:00,81.15,81.17,81.15,81.16,54777.0,74.64,74.6584,74.64,74.6492,54777.0
2023-02-16 14:00:00,81.17,81.17,81.16,81.17,52844.0,74.6584,74.6584,74.6492,74.6584,52844.0
2023-02-16 14:10:00,81.17,81.17,81.16,81.17,29018.0,74.6584,74.6584,74.6492,74.6584,29018.0
2023-02-16 14:20:00,81.17,81.17,81.16,81.16,43833.0,74.6584,74.6584,74.6492,74.6492,43833.0
2023-02-16 14:30:00,81.17,81.17,81.16,81.17,40951.0,74.6584,74.6584,74.6492,74.6584,40951.0
2023-02-16 14:40:00,81.17,81.17,81.16,81.16,117645.0,74.6584,74.6584,74.6492,74.6492,117645.0
2023-02-16 14:50:00,81.16,81.17,81.16,81.16,51277.0,74.6492,74.6584,74.6492,74.6492,51277.0
2023-02-16 15:00:00,81.16,81.17,81.12,81.14,1236348.0,74.6492,74.6584,74.6124,74.6308,1236348.0
2023-02-16 15:10:00,81.14,81.15,81.13,81.14,173313.0,74.6308,74.64,74.6216,74.6308,173313.0
2023-02-16 15:20:00,81.14,81.15,81.13,81.13,198781.0,74.6308,74.64,74.6216,74.6216,198781.0
2023-02-16 15:30:00,81.14,81.14,81.12,81.14,426777.0,74.6308,74.6308,74.6124,74.6308,426777.0
2023-02-16 15:40:00,81.13,81.14,81.12,81.12,77707.0,74.6216,74.6308,74.6124,74.6124,77707.0
2023-02-16 15:50:00,81.12,81.13,81.11,81.11,229056.0,74.6124,74.6216,74.6032,74.6032,229056.0
2023-02-17 09:30:00,81.1,81.1,81.08,81.1,83954.0,74.594,74.594,74.5756,74.594,83954.0
2023-02-17 09:40:00,81.09,81.1,81.08,81.09,114667.0,74.5848,74.594,74.5756,74.5848,114667.0
2023-02-17 09:50:00,81.09,81.1,81.08,81.09,117832.0,74.5848,74.594,74.5756,74.5848,117832.0
2023-02-17 10:00:00,81.09,81.11,81.09,81.11,35126.0,74.5848,74.6032,74.5848,74.6032,35126.0
2023-02-17 10:10:00,81.11,81.15,81.11,81.15,81113.0,74.6032,74.64,74.6032,74.64,81113.0
2023-02-17 10:20:00,81.14,81.15,81.12,81.13,56387.0,74.6308,74.64,74.6124,74.6216,56387.0
2023-02-17 10:30:00,81.12,81.16,81.12,81.15,41668.0,74.6124,74.6492,74.6124,74.64,41668.0
2023-02-17 10:40:00,81.15,81.16,81.14,81.16,99529.0,74.64,74.6492,74.6308,74.6492,99529.0
2023-02-17 10:50:00,81.15,81.16,81.14,81.16,61079.0,74.64,74.6492,74.6308,74.6492,61079.0
2023-02-17 11:00:00,81.16,81.16,81.14,81.16,69085.0,74.6492,74.6492,74.6308,74.6492,69085.0
2023-02-17 11:10:00,81.15,81.16,81.13,81.14,30001.0,74.64,74.6492,74.6216,74.6308,30001.0
2023-02-17 11:20:00,81.14,81.14,81.13,81.14,70105.0,74.6308,74.6308,74.6216,74.6308,70105.0
2023-02-17 11:30:00,81.14,81.15,81.13,81.15,72174.0,74.6308,74.64,74.6216,74.64,72174.0
2023-02-17 11:40:00,81.15,81.16,81.14,81.16,30953.0,74.64,74.6492,74.6308,74.6492,30953.0
2023-02-17 11:50:00,81.16,81.16,81.15,81.15,198101.0,74.6492,74.6492,74.64,74.64,198101.0
2023-02-17 12:00:00,81.16,81.16,81.15,81.16,49857.0,74.6492,74.6492,74.64,74.6492,49857.0
2023-02-17 12:10:00,81.15,81.17,81.15,81.16,52313.0,74.64,74.6584,74.64,74.6492,52313.0
2023-02-17 12:20:00,81.16,81.18,81.16,81.17,55608.0,74.6492,74.6676,74.6492,74.6584,55608.0
2023-02-17 12:30:00,81.17,81.18,81.16,81.16,87214.0,74.6584,74.6676,74.6492,74.6492,87214.0
2023-02-17 12:40:00,81.17,81.17,81.15,81.16,151174.0,74.6584,74.6584,74.64,74.6492,151174.0
2023-02-17 12:50:00,81.16,81.16,81.15,81.15,88355.0,74.6492,74.6492,74.64,74.64,88355.0
2023-02-17 13:00:00,81.16,81.16,81.14,81.15,96269.0,74.6492,74.6492,74.6308,74.64,96269.0
2023-02-17 13:10:00,81.15,81.15,81.14,81.15,32187.0,74.64,74.64,74.6308,74.64,32187.0
2023-02-17 13:20:00,81.15,81.16,81.14,81.15,91071.0,74.64,74.6492,74.6308,74.64,91071.0
2023-02-17 13:30:00,81.15,81.16,81.15,81.16,31489.0,74.64,74.6492,74.64,74.6492,31489.0
2023-02-17 13:40:00,81.15,81.17,81.15,81.17,40391.0,74.64,74.6584,74.64,74.6584,40391.0
2023-02-17 13:50:00,81.17,81.17,81.16,81.17,37066.0,74.6584,74.6584,74.6492,74.6584,37066.0
2023-02-17 14:00:00,81.17,81.17,81.16,81.17,99831.0,74.6584,74.6584,74.6492,74.6584,99831.0
2023-02-17 14:10:00,81.17,81.17,81.16,81.17,52756.0,74.6584,74.6584,74.6492,74.6584,52756.0
2023-02-17 14:20:00,81.17,81.17,81.16,81.16,27049.0,74.6584,74.6584,74.6492,74.6492,27049.0
2023-02-17 14:30:00,81.16,81.17,81.16,81.17,25940.0,74.6492,74.6584,74.6492,74.6584,25940.0
2023-02-17 14:40:00,81.16,81.17,81.16,81.17,35638.0,74.6492,74.6584,74.6492,74.6584,35638.0
2023-02-17 14:50:00,81.17,81.17,81.16,81.17,33605.0,74.6584,74.6584,74.6492,74.6584,33605.0
2023-02-17 15:00:00,81.17,81.17,81.16,81.17,48769.0,74.6584,74.6584,74.6492,74.6584,48769.0
2023-02-17 15:10:00,81.17,81.18,81.16,81.17,90467.0,74.6584,74.6676,74.6492,74.6584,90467.0
2023-02-17 15:20:00,81.17,81.18,81.16,81.17,45760.0,74.6584,74.6676,74.6492,74.6584,45760.0
2023-02-17 15:30:00,81.17,81.17,81.16,81.16,67270.0,74.6584,74.6584,74.6492,74.6492,67270.0
2023-02-17 15:40:00,81.17,81.17,81.16,81.17,65726.0,74.6584,74.6584,74.6492,74.6584,65726.0
2023-02-17 15:50:00,81.17,81.18,81.16,81.18,185642.0,74.6584,74.6676,74.6492,74.6676,185642.0
2023-02-21 09:30:00,81.08,81.09,81.07,81.08,125139.0,74.5756,74.5848,74.5664,74.5756,125139.0
2023-02-21 09:40:00,81.09,81.1,81.05,81.05,988602.0,74.5848,74.594,74.548,74.548,988602.0
2023-02-21 09:50:00,81.06,81.06,81.04,81.05,56550.0,74.5572,74.5572,74.5388,74.548,56550.0
2023-02-21 10:00:00,81.05,81.07,81.04,81.06,158168.0,74.548,74.5664,74.5388,74.5572,158168.0
2023-02-21 10:10:00,81.06,81.08,81.06,81.08,212948.0,74.5572,74.5756,74.5572,74.5756,212948.0
2023-02-21 10:20:00,81.08,81.08,81.07,81.08,41788.0,74.5756,74.5756,74.5664,74.5756,41788.0
2023-02-21 10:30:00,81.08,81.09,81.07,81.08,101829.0,74.5756,74.5848,74.5664,74.5756,101829.0
2023-02-21 10:40:00,81.09,81.09,81.08,81.09,119053.0,74.5848,74.5848,74.5756,74.5848,119053.0
2023-02-21 10:50:00,81.09,81.09,81.08,81.08,493133.0,74.5848,74.5848,74.5756,74.5756,493133.0
2023-02-21 11:00:00,81.09,81.09,81.07,81.08,29483.0,74.5848,74.5848,74.5664,74.5756,29483.0
2023-02-21 11:10:00,81.07,81.08,81.06,81.06,172646.0,74.5664,74.5756,74.5572,74.5572,172646.0
2023-02-21 11:20:00,81.07,81.08,81.06,81.08,59272.0,74.5664,74.5756,74.5572,74.5756,59272.0
2023-02-21 11:30:00,81.08,81.08,81.07,81.08,88065.0,74.5756,74.5756,74.5664,74.5756,88065.0
2023-02-21 11:40:00,81.07,81.08,81.07,81.07,270213.0,74.5664,74.5756,74.5664,74.5664,270213.0
2023-02-21 11:50:00,81.08,81.08,81.06,81.07,39572.0,74.5756,74.5756,74.5572,74.5664,39572.0
2023-02-21 12:00:00,81.06,81.08,81.06,81.08,89171.0,74.5572,74.5756,74.5572,74.5756,89171.0
2023-02-21 12:10:00,81.08,81.08,81.07,81.08,59531.0,74.5756,74.5756,74.5664,74.5756,59531.0
2023-02-21 12:20:00,81.07,81.08,81.07,81.08,57173.0,74.5664,74.5756,74.5664,74.5756,57173.0
2023-02-21 12:30:00,81.08,81.09,81.07,81.08,35551.0,74.5756,74.5848,74.5664,74.5756,35551.0
2023-02-21 12:40:00,81.09,81.09,81.07,81.08,55296.0,74.5848,74.5848,74.5664,74.5756,55296.0
2023-02-21 12:50:00,81.07,81.09,81.07,81.08,28379.0,74.5664,74.5848,74.5664,74.5756,28379.0
2023-02-21 13:00:00,81.08,81.09,81.06,81.06,69427.0,74.5756,74.5848,74.5572,74.5572,69427.0
2023-02-21 13:10:00,81.06,81.07,81.05,81.05,68207.0,74.5572,74.5664,74.548,74.548,68207.0
2023-02-21 13:20:00,81.05,81.06,81.05,81.05,30457.0,74.548,74.5572,74.548,74.548,30457.0
2023-02-21 13:30:00,81.05,81.06,81.04,81.05,68533.0,74.548,74.5572,74.5388,74.548,68533.0
2023-02-21 13:40:00,81.05,81.05,81.03,81.04,51753.0,74.548,74.548,74.5296,74.5388,51753.0
2023-02-21 13:50:00,81.04,81.04,81.02,81.02,112107.0,74.5388,74.5388,74.5204,74.5204,112107.0
2023-02-21 14:00:00,81.03,81.04,81.02,81.03,125796.0,74.5296,74.5388,74.5204,74.5296,125796.0
2023-02-21 14:10:00,81.03,81.03,81.02,81.03,80692.0,74.5296,74.5296,74.5204,74.5296,80692.0
2023-02-21 14:20:00,81.03,81.03,81.02,81.03,65219.0,74.5296,74.5296,74.5204,74.5296,65219.0
2023-02-21 14:30:00,81.03,81.04,81.02,81.04,31798.0,74.5296,74.5388,74.5204,74.5388,31798.0
2023-02-21 14:40:00,81.04,81.04,81.03,81.04,22682.0,74.5388,74.5388,74.5296,74.5388,22682.0
2023-02-21 14:50:00,81.04,81.04,81.03,81.03,143440.0,74.5388,74.5388,74.5296,74.5296,143440.0
2023-02-21 15:00:00,81.03,81.04,81.03,81.04,58732.0,74.5296,74.5388,74.5296,74.5388,58732.0
2023-02-21 15:10:00,81.03,81.04,81.03,81.03,56422.0,74.5296,74.5388,74.5296,74.5296,56422.0
2023-02-21 15:20:00,81.03,81.04,81.03,81.04,80119.0,74.5296,74.5388,74.5296,74.5388,80119.0
2023-02-21 15:30:00,81.04,81.04,81.03,81.04,76036.0,74.5388,74.5388,74.5296,74.5388,76036.0
2023-02-21 15:40:00,81.04,81.04,81.03,81.03,213712.0,74.5388,74.5388,74.5296,74.5296,213712.0
2023-02-21 15:50:00,81.03,81.04,81.02,81.02,543033.0,74.5296,74.5388,74.5204,74.5204,543033.0
2023-02-22 09:30:00,81.08,81.1,81.08,81.09,453040.0,74.5756,74.594,74.5756,74.5848,453040.0
2023-02-22 09:40:00,81.09,81.1,81.09,81.09,51592.0,74.5848,74.594,74.5848,74.5848,51592.0
2023-02-22 09:50:00,81.09,81.1,81.09,81.09,38201.0,74.5848,74.594,74.5848,74.5848,38201.0
2023-02-22 10:00:00,81.09,81.1,81.08,81.09,143151.0,74.5848,74.594,74.5756,74.5848,143151.0
2023-02-22 10:10:00,81.08,81.1,81.08,81.09,81877.0,74.5756,74.594,74.5756,74.5848,81877.0
2023-02-22 10:20:00,81.09,81.1,81.09,81.1,47090.0,74.5848,74.594,74.5848,74.594,47090.0
2023-02-22 10:30:00,81.1,81.11,81.09,81.11,45991.0,74.594,74.6032,74.5848,74.6032,45991.0
2023-02-22 10:40:00,81.1,81.11,81.1,81.11,41036.0,74.594,74.6032,74.594,74.6032,41036.0
2023-02-22 10:50:00,81.11,81.11,81.1,81.11,27877.0,74.6032,74.6032,74.594,74.6032,27877.0
2023-02-22 11:00:00,81.11,81.11,81.1,81.1,43048.0,74.6032,74.6032,74.594,74.594,43048.0
2023-02-22 11:10:00,81.1,81.11,81.1,81.11,37517.0,74.594,74.6032,74.594,74.6032,37517.0
2023-02-22 11:20:00,81.1,81.11,81.1,81.11,31150.0,74.594,74.6032,74.594,74.6032,31150.0
2023-02-22 11:30:00,81.11,81.11,81.1,81.1,32605.0,74.6032,74.6032,74.594,74.594,32605.0
2023-02-22 11:40:00,81.1,81.11,81.09,81.09,129086.0,74.594,74.6032,74.5848,74.5848,129086.0
2023-02-22 11:50:00,81.1,81.1,81.09,81.1,21829.0,74.594,74.594,74.5848,74.594,21829.0
2023-02-22 12:00:00,81.09,81.1,81.09,81.09,55404.0,74.5848,74.594,74.5848,74.5848,55404.0
2023-02-22 12:10:00,81.09,81.1,81.09,81.09,23732.0,74.5848,74.594,74.5848,74.5848,23732.0
2023-02-22 12:20:00,81.09,81.1,81.09,81.09,24127.0,74.5848,74.594,74.5848,74.5848,24127.0
2023-02-22 12:30:00,81.09,81.1,81.09,81.1,22030.0,74.5848,74.594,74.5848,74.594,22030.0
2023-02-22 12:40:00,81.09,81.1,81.09,81.09,49598.0,74.5848,74.594,74.5848,74.5848,49598.0
2023-02-22 12:50:00,81.1,81.1,81.09,81.09,20403.0,74.594,74.594,74.5848,74.5848,20403.0
2023-02-22 13:00:00,81.09,81.11,81.09,81.09,57663.0,74.5848,74.6032,74.5848,74.5848,57663.0
2023-02-22 13:10:00,81.1,81.11,81.09,81.1,98276.0,74.594,74.6032,74.5848,74.594,98276.0
2023-02-22 13:20:00,81.1,81.11,81.1,81.1,92538.0,74.594,74.6032,74.594,74.594,92538.0
2023-02-22 13:30:00,81.11,81.11,81.1,81.1,40770.0,74.6032,74.6032,74.594,74.594,40770.0
2023-02-22 13:40:00,81.11,81.11,81.09,81.1,94908.0,74.6032,74.6032,74.5848,74.594,94908.0
2023-02-22 13:50:00,81.1,81.11,81.09,81.1,42460.0,74.594,74.6032,74.5848,74.594,42460.0
2023-02-22 14:00:00,81.09,81.1,81.07,81.08,361882.0,74.5848,74.594,74.5664,74.5756,361882.0
2023-02-22 14:10:00,81.08,81.08,81.05,81.06,229571.0,74.5756,74.5756,74.548,74.5572,229571.0
2023-02-22 14:20:00,81.06,81.07,81.05,81.07,71628.0,74.5572,74.5664,74.548,74.5664,71628.0
2023-02-22 14:30:00,81.06,81.07,81.05,81.07,70564.0,74.5572,74.5664,74.548,74.5664,70564.0
2023-02-22 14:40:00,81.07,81.07,81.06,81.06,46260.0,74.5664,74.5664,74.5572,74.5572,46260.0
2023-02-22 14:50:00,81.06,81.07,81.05,81.06,68528.0,74.5572,74.5664,74.548,74.5572,68528.0
2023-02-22 15:00:00,81.06,81.06,81.05,81.06,40053.0,74.5572,74.5572,74.548,74.5572,40053.0
2023-02-22 15:10:00,81.06,81.06,81.05,81.05,62049.0,74.5572,74.5572,74.548,74.548,62049.0
2023-02-22 15:20:00,81.06,81.06,81.05,81.06,87028.0,74.5572,74.5572,74.548,74.5572,87028.0
2023-02-22 15:30:00,81.05,81.06,81.04,81.04,88154.0,74.548,74.5572,74.5388,74.5388,88154.0
2023-02-22 15:40:00,81.04,81.05,81.04,81.05,40673.0,74.5388,74.548,74.5388,74.548,40673.0
2023-02-22 15:50:00,81.05,81.05,81.04,81.05,86022.0,74.548,74.548,74.5388,74.548,86022.0
2023-02-23 09:30:00,81.09,81.09,81.07,81.08,336966.0,74.5848,74.5848,74.5664,74.5756,336966.0
2023-02-23 09:40:00,81.08,81.1,81.05,81.1,246064.0,74.5756,74.594,74.548,74.594,246064.0
2023-02-23 09:50:00,81.09,81.1,81.08,81.09,92333.0,74.5848,74.594,74.5756,74.5848,92333.0
2023-02-23 10:00:00,81.09,81.09,81.08,81.09,56746.0,74.5848,74.5848,74.5756,74.5848,56746.0
2023-02-23 10:10:00,81.09,81.1,81.08,81.1,64391.0,74.5848,74.594,74.5756,74.594,64391.0
2023-02-23 10:20:00,81.09,81.1,81.09,81.09,61506.0,74.5848,74.594,74.5848,74.5848,61506.0
2023-02-23 10:30:00,81.09,81.1,81.08,81.09,24920.0,74.5848,74.594,74.5756,74.5848,24920.0
2023-02-23 10:40:00,81.09,81.1,81.08,81.09,474420.0,74.5848,74.594,74.5756,74.5848,474420.0
2023-02-23 10:50:00,81.09,81.1,81.08,81.09,34913.0,74.5848,74.594,74.5756,74.5848,34913.0
2023-02-23 11:00:00,81.09,81.1,81.08,81.09,18293.0,74.5848,74.594,74.5756,74.5848,18293.0
2023-02-23 11:10:00,81.09,81.1,81.08,81.09,30723.0,74.5848,74.594,74.5756,74.5848,30723.0
2023-02-23 11:20:00,81.09,81.11,81.09,81.11,15724.0,74.5848,74.6032,74.5848,74.6032,15724.0
2023-02-23 11:30:00,81.11,81.12,81.1,81.11,29497.0,74.6032,74.6124,74.594,74.6032,29497.0
2023-02-23 11:40:00,81.11,81.12,81.1,81.1,48864.0,74.6032,74.6124,74.594,74.594,48864.0
2023-02-23 11:50:00,81.11,81.11,81.1,81.1,75087.0,74.6032,74.6032,74.594,74.594,75087.0
2023-02-23 12:00:00,81.1,81.11,81.1,81.1,86470.0,74.594,74.6032,74.594,74.594,86470.0
2023-02-23 12:10:00,81.1,81.11,81.09,81.1,94443.0,74.594,74.6032,74.5848,74.594,94443.0
2023-02-23 12:20:00,81.1,81.1,81.09,81.09,80054.0,74.594,74.594,74.5848,74.5848,80054.0
2023-02-23 12:30:00,81.09,81.1,81.09,81.09,104917.0,74.5848,74.594,74.5848,74.5848,104917.0
2023-02-23 12:40:00,81.09,81.1,81.09,81.09,32371.0,74.5848,74.594,74.5848,74.5848,32371.0
2023-02-23 12:50:00,81.09,81.1,81.09,81.09,30992.0,74.5848,74.594,74.5848,74.5848,30992.0
2023-02-23 13:00:00,81.09,81.1,81.08,81.09,55617.0,74.5848,74.594,74.5756,74.5848,55617.0
2023-02-23 13:10:00,81.08,81.09,81.08,81.09,53525.0,74.5756,74.5848,74.5756,74.5848,53525.0
2023-02-23 13:20:00,81.09,81.1,81.08,81.09,26753.0,74.5848,74.594,74.5756,74.5848,26753.0
2023-02-23 13:30:00,81.09,81.1,81.09,81.1,38256.0,74.5848,74.594,74.5848,74.594,38256.0
2023-02-23 13:40:00,81.1,81.11,81.09,81.11,80362.0,74.594,74.6032,74.5848,74.6032,80362.0
2023-02-23 13:50:00,81.11,81.12,81.1,81.12,84961.0,74.6032,74.6124,74.594,74.6124,84961.0
2023-02-23 14:00:00,81.12,81.12,81.11,81.12,48707.0,74.6124,74.6124,74.6032,74.6124,48707.0
2023-02-23 14:10:00,81.11,81.12,81.11,81.12,32481.0,74.6032,74.6124,74.6032,74.6124,32481.0
2023-02-23 14:20:00,81.11,81.12,81.11,81.11,116593.0,74.6032,74.6124,74.6032,74.6032,116593.0
2023-02-23 14:30:00,81.12,81.12,81.11,81.11,25597.0,74.6124,74.6124,74.6032,74.6032,25597.0
2023-02-23 14:40:00,81.12,81.12,81.11,81.11,75345.0,74.6124,74.6124,74.6032,74.6032,75345.0
2023-02-23 14:50:00,81.11,81.12,81.09,81.1,478481.0,74.6032,74.6124,74.5848,74.594,478481.0
2023-02-23 15:00:00,81.11,81.11,81.1,81.1,48155.0,74.6032,74.6032,74.594,74.594,48155.0
2023-02-23 15:10:00,81.1,81.11,81.1,81.11,49007.0,74.594,74.6032,74.594,74.6032,49007.0
2023-02-23 15:20:00,81.11,81.11,81.1,81.1,32696.0,74.6032,74.6032,74.594,74.594,32696.0
2023-02-23 15:30:00,81.1,81.11,81.1,81.1,48842.0,74.594,74.6032,74.594,74.594,48842.0
2023-02-23 15:40:00,81.1,81.11,81.1,81.11,52704.0,74.594,74.6032,74.594,74.6032,52704.0
2023-02-23 15:50:00,81.11,81.11,81.1,81.1,218012.0,74.6032,74.6032,74.594,74.594,218012.0
2023-02-24 09:30:00,80.98,80.98,80.95,80.98,203120.0,74.4836,74.4836,74.456,74.4836,203120.0
2023-02-24 09:40:00,80.98,80.98,80.93,80.95,128262.0,74.4836,74.4836,74.4376,74.456,128262.0
2023-02-24 09:50:00,80.94,80.98,80.94,80.98,85107.0,74.4468,74.4836,74.4468,74.4836,85107.0
2023-02-24 10:00:00,80.97,80.99,80.96,80.98,121329.0,74.4744,74.4928,74.4652,74.4836,121329.0
2023-02-24 10:10:00,80.97,80.99,80.97,80.98,54850.0,74.4744,74.4928,74.4744,74.4836,54850.0
2023-02-24 10:20:00,80.97,80.99,80.97,80.98,63331.0,74.4744,74.4928,74.4744,74.4836,63331.0
2023-02-24 10:30:00,80.98,80.99,80.95,80.95,53258.0,74.4836,74.4928,74.456,74.456,53258.0
2023-02-24 10:40:00,80.95,80.97,80.95,80.97,38212.0,74.456,74.4744,74.456,74.4744,38212.0
2023-02-24 10:50:00,80.96,80.97,80.95,80.95,164186.0,74.4652,74.4744,74.456,74.456,164186.0
2023-02-24 11:00:00,80.95,80.96,80.95,80.95,68421.0,74.456,74.4652,74.456,74.456,68421.0
2023-02-24 11:10:00,80.95,80.95,80.94,80.94,94872.0,74.456,74.456,74.4468,74.4468,94872.0
2023-02-24 11:20:00,80.95,80.95,80.94,80.94,51312.0,74.456,74.456,74.4468,74.4468,51312.0
2023-02-24 11:30:00,80.95,80.95,80.94,80.94,32540.0,74.456,74.456,74.4468,74.4468,32540.0
2023-02-24 11:40:00,80.95,80.95,80.94,80.95,155998.0,74.456,74.456,74.4468,74.456,155998.0
2023-02-24 11:50:00,80.95,80.95,80.94,80.94,28048.0,74.456,74.456,74.4468,74.4468,28048.0
2023-02-24 12:00:00,80.95,80.95,80.93,80.93,75130.0,74.456,74.456,74.4376,74.4376,75130.0
2023-02-24 12:10:00,80.93,80.94,80.92,80.92,70303.0,74.4376,74.4468,74.4284,74.4284,70303.0
2023-02-24 12:20:00,80.92,80.93,80.92,80.93,20111.0,74.4284,74.4376,74.4284,74.4376,20111.0
2023-02-24 12:30:00,80.92,80.93,80.92,80.92,38394.0,74.4284,74.4376,74.4284,74.4284,38394.0
2023-02-24 12:40:00,80.92,80.93,80.92,80.92,45451.0,74.4284,74.4376,74.4284,74.4284,45451.0
2023-02-24 12:50:00,80.92,80.93,80.91,80.91,37628.0,74.4284,74.4376,74.4192,74.4192,37628.0
2023-02-24 13:00:00,80.92,80.93,80.91,80.93,36243.0,74.4284,74.4376,74.4192,74.4376,36243.0
2023-02-24 13:10:00,80.92,80.93,80.92,80.93,43704.0,74.4284,74.4376,74.4284,74.4376,43704.0
2023-02-24 13:20:00,80.93,80.94,80.92,80.94,41119.0,74.4376,74.4468,74.4284,74.4468,41119.0
2023-02-24 13:30:00,80.94,80.94,80.93,80.94,60905.0,74.4468,74.4468,74.4376,74.4468,60905.0
2023-02-24 13:40:00,80.94,80.94,80.93,80.94,57366.0,74.4468,74.4468,74.4376,74.4468,57366.0
2023-02-24 13:50:00,80.94,80.94,80.93,80.94,35727.0,74.4468,74.4468,74.4376,74.4468,35727.0
2023-02-24 14:00:00,80.94,80.95,80.93,80.95,91789.0,74.4468,74.456,74.4376,74.456,91789.0
2023-02-24 14:10:00,80.95,80.95,80.94,80.94,122666.0,74.456,74.456,74.4468,74.4468,122666.0
2023-02-24 14:20:00,80.95,80.96,80.94,80.95,46613.0,74.456,74.4652,74.4468,74.456,46613.0
2023-02-24 14:30:00,80.96,80.96,80.95,80.96,34922.0,74.4652,74.4652,74.456,74.4652,34922.0
2023-02-24 14:40:00,80.96,80.96,80.95,80.95,68513.0,74.4652,74.4652,74.456,74.456,68513.0
2023-02-24 14:50:00,80.95,80.96,80.95,80.96,63025.0,74.456,74.4652,74.456,74.4652,63025.0
2023-02-24 15:00:00,80.96,80.96,80.95,80.95,51672.0,74.4652,74.4652,74.456,74.456,51672.0
2023-02-24 15:10:00,80.96,80.96,80.95,80.96,76184.0,74.4652,74.4652,74.456,74.4652,76184.0
2023-02-24 15:20:00,80.96,80.96,80.95,80.96,140722.0,74.4652,74.4652,74.456,74.4652,140722.0
2023-02-24 15:30:00,80.95,80.96,80.95,80.96,59514.0,74.456,74.4652,74.456,74.4652,59514.0
2023-02-24 15:40:00,80.96,80.96,80.95,80.95,84722.0,74.4652,74.4652,74.456,74.456,84722.0
2023-02-24 15:50:00,80.95,80.96,80.94,80.95,557148.0,74.456,74.4652,74.4468,74.456,557148.0
2023-02-27 09:30:00,81.0,81.01,81.0,81.0,319275.0,74.502,74.5112,74.502,74.502,319275.0
2023-02-27 09:40:00,81.0,81.0,80.99,81.0,68637.0,74.502,74.502,74.4928,74.502,68637.0
2023-02-27 09:50:00,81.0,81.01,80.99,81.01,93969.0,74.502,74.5112,74.4928,74.5112,93969.0
2023-02-27 10:00:00,81.0,81.01,80.99,80.99,72192.0,74.502,74.5112,74.4928,74.4928,72192.0
2023-02-27 10:10:00,81.0,81.0,80.98,80.99,90081.0,74.502,74.502,74.4836,74.4928,90081.0
2023-02-27 10:20:00,80.99,81.0,80.98,80.98,63189.0,74.4928,74.502,74.4836,74.4836,63189.0
2023-02-27 10:30:00,80.98,80.99,80.97,80.98,306700.0,74.4836,74.4928,74.4744,74.4836,306700.0
2023-02-27 10:40:00,80.98,80.98,80.97,80.97,31813.0,74.4836,74.4836,74.4744,74.4744,31813.0
2023-02-27 10:50:00,80.97,80.98,80.97,80.97,55890.0,74.4744,74.4836,74.4744,74.4744,55890.0
2023-02-27 11:00:00,80.98,80.99,80.98,80.99,84176.0,74.4836,74.4928,74.4836,74.4928,84176.0
2023-02-27 11:10:00,80.99,80.99,80.97,80.98,84886.0,74.4928,74.4928,74.4744,74.4836,84886.0
2023-02-27 11:20:00,80.98,80.98,80.97,80.98,133990.0,74.4836,74.4836,74.4744,74.4836,133990.0
2023-02-27 11:30:00,80.97,80.98,80.97,80.98,69757.0,74.4744,74.4836,74.4744,74.4836,69757.0
2023-02-27 11:40:00,80.98,80.99,80.97,80.99,23508.0,74.4836,74.4928,74.4744,74.4928,23508.0
2023-02-27 11:50:00,80.98,80.99,80.98,80.99,61616.0,74.4836,74.4928,74.4836,74.4928,61616.0
2023-02-27 12:00:00,80.99,81.0,80.98,80.98,52282.0,74.4928,74.502,74.4836,74.4836,52282.0
2023-02-27 12:10:00,80.99,80.99,80.98,80.99,26759.0,74.4928,74.4928,74.4836,74.4928,26759.0
2023-02-27 12:20:00,80.98,80.99,80.97,80.98,31520.0,74.4836,74.4928,74.4744,74.4836,31520.0
2023-02-27 12:30:00,80.98,80.98,80.97,80.98,56307.0,74.4836,74.4836,74.4744,74.4836,56307.0
2023-02-27 12:40:00,80.98,80.98,80.97,80.97,41888.0,74.4836,74.4836,74.4744,74.4744,41888.0
2023-02-27 12:50:00,80.97,80.99,80.97,80.99,45909.0,74.4744,74.4928,74.4744,74.4928,45909.0
2023-02-27 13:00:00,80.99,80.99,80.98,80.99,34003.0,74.4928,74.4928,74.4836,74.4928,34003.0
2023-02-27 13:10:00,80.98,80.99,80.98,80.98,19386.0,74.4836,74.4928,74.4836,74.4836,19386.0
2023-02-27 13:20:00,80.99,80.99,80.98,80.99,18806.0,74.4928,74.4928,74.4836,74.4928,18806.0
2023-02-27 13:30:00,80.98,80.99,80.98,80.98,30392.0,74.4836,74.4928,74.4836,74.4836,30392.0
2023-02-27 13:40:00,80.98,80.99,80.98,80.98,35293.0,74.4836,74.4928,74.4836,74.4836,35293.0
2023-02-27 13:50:00,80.98,80.99,80.98,80.99,26663.0,74.4836,74.4928,74.4836,74.4928,26663.0
2023-02-27 14:00:00,80.99,80.99,80.98,80.98,47352.0,74.4928,74.4928,74.4836,74.4836,47352.0
2023-02-27 14:10:00,80.98,80.99,80.98,80.99,26808.0,74.4836,74.4928,74.4836,74.4928,26808.0
2023-02-27 14:20:00,80.99,80.99,80.98,80.98,55294.0,74.4928,74.4928,74.4836,74.4836,55294.0
2023-02-27 14:30:00,80.98,81.0,80.98,81.0,36056.0,74.4836,74.502,74.4836,74.502,36056.0
2023-02-27 14:40:00,80.99,81.0,80.99,81.0,74171.0,74.4928,74.502,74.4928,74.502,74171.0
2023-02-27 14:50:00,80.99,81.0,80.98,80.99,51884.0,74.4928,74.502,74.4836,74.4928,51884.0
2023-02-27 15:00:00,80.99,80.99,80.98,80.98,26760.0,74.4928,74.4928,74.4836,74.4836,26760.0
2023-02-27 15:10:00,80.98,81.0,80.98,81.0,132271.0,74.4836,74.502,74.4836,74.502,132271.0
2023-02-27 15:20:00,81.0,81.0,80.99,81.0,70646.0,74.502,74.502,74.4928,74.502,70646.0
2023-02-27 15:30:00,80.99,81.0,80.99,81.0,110632.0,74.4928,74.502,74.4928,74.502,110632.0
2023-02-27 15:40:00,81.0,81.0,80.99,80.99,79097.0,74.502,74.502,74.4928,74.4928,79097.0
2023-02-27 15:50:00,81.0,81.01,80.99,81.0,218999.0,74.502,74.5112,74.4928,74.502,218999.0
2023-02-28 09:30:00,80.95,80.96,80.93,80.94,227921.0,74.456,74.4652,74.4376,74.4468,227921.0
2023-02-28 09:40:00,80.94,80.96,80.93,80.96,88984.0,74.4468,74.4652,74.4376,74.4652,88984.0
2023-02-28 09:50:00,80.96,80.96,80.95,80.96,86302.0,74.4652,74.4652,74.456,74.4652,86302.0
2023-02-28 10:00:00,80.96,80.98,80.96,80.97,110449.0,74.4652,74.4836,74.4652,74.4744,110449.0
2023-02-28 10:10:00,80.97,80.99,80.96,80.98,25539.0,74.4744,74.4928,74.4652,74.4836,25539.0
2023-02-28 10:20:00,80.98,81.0,80.98,81.0,31935.0,74.4836,74.502,74.4836,74.502,31935.0
2023-02-28 10:30:00,80.99,81.0,80.98,80.99,39821.0,74.4928,74.502,74.4836,74.4928,39821.0
2023-02-28 10:40:00,80.98,80.99,80.98,80.98,60785.0,74.4836,74.4928,74.4836,74.4836,60785.0
2023-02-28 10:50:00,80.98,80.99,80.98,80.98,37278.0,74.4836,74.4928,74.4836,74.4836,37278.0
2023-02-28 11:00:00,80.98,80.99,80.98,80.99,33059.0,74.4836,74.4928,74.4836,74.4928,33059.0
2023-02-28 11:10:00,80.98,81.0,80.98,81.0,58499.0,74.4836,74.502,74.4836,74.502,58499.0
2023-02-28 11:20:00,81.0,81.01,80.99,81.01,190504.0,74.502,74.5112,74.4928,74.5112,190504.0
2023-02-28 11:30:00,81.01,81.01,80.99,81.0,73394.0,74.5112,74.5112,74.4928,74.502,73394.0
2023-02-28 11:40:00,81.0,81.0,80.99,80.99,33521.0,74.502,74.502,74.4928,74.4928,33521.0
2023-02-28 11:50:00,81.0,81.0,80.99,81.0,51848.0,74.502,74.502,74.4928,74.502,51848.0
2023-02-28 12:00:00,81.0,81.0,80.99,80.99,96918.0,74.502,74.502,74.4928,74.4928,96918.0
2023-02-28 12:10:00,81.0,81.0,80.99,80.99,38065.0,74.502,74.502,74.4928,74.4928,38065.0
2023-02-28 12:20:00,81.0,81.0,80.99,80.99,26879.0,74.502,74.502,74.4928,74.4928,26879.0
2023-02-28 12:30:00,81.0,81.0,80.99,81.0,25030.0,74.502,74.502,74.4928,74.502,25030.0
2023-02-28 12:40:00,81.0,81.0,80.99,81.0,29126.0,74.502,74.502,74.4928,74.502,29126.0
2023-02-28 12:50:00,80.99,81.0,80.99,81.0,46776.0,74.4928,74.502,74.4928,74.502,46776.0
2023-02-28 13:00:00,81.0,81.0,80.99,80.99,37516.0,74.502,74.502,74.4928,74.4928,37516.0
2023-02-28 13:10:00,80.99,81.0,80.99,80.99,24368.0,74.4928,74.502,74.4928,74.4928,24368.0
2023-02-28 13:20:00,80.99,81.0,80.98,80.98,68368.0,74.4928,74.502,74.4836,74.4836,68368.0
2023-02-28 13:30:00,80.98,80.99,80.98,80.98,27132.0,74.4836,74.4928,74.4836,74.4836,27132.0
2023-02-28 13:40:00,80.99,80.99,80.98,80.99,61669.0,74.4928,74.4928,74.4836,74.4928,61669.0
2023-02-28 13:50:00,80.98,80.99,80.98,80.98,65548.0,74.4836,74.4928,74.4836,74.4836,65548.0
2023-02-28 14:00:00,80.99,80.99,80.98,80.99,64218.0,74.4928,74.4928,74.4836,74.4928,64218.0
2023-02-28 14:10:00,80.99,80.99,80.98,80.99,67630.0,74.4928,74.4928,74.4836,74.4928,67630.0
2023-02-28 14:20:00,80.99,81.0,80.98,81.0,74517.0,74.4928,74.502,74.4836,74.502,74517.0
2023-02-28 14:30:00,80.99,81.0,80.99,81.0,25605.0,74.4928,74.502,74.4928,74.502,25605.0
2023-02-28 14:40:00,80.99,81.0,80.99,80.99,45520.0,74.4928,74.502,74.4928,74.4928,45520.0
2023-02-28 14:50:00,81.0,81.0,80.99,80.99,80326.0,74.502,74.502,74.4928,74.4928,80326.0
2023-02-28 15:00:00,80.99,81.0,80.99,81.0,110904.0,74.4928,74.502,74.4928,74.502,110904.0
2023-02-28 15:10:00,81.0,81.0,80.98,80.98,257267.0,74.502,74.502,74.4836,74.4836,257267.0
2023-02-28 15:20:00,80.98,80.99,80.97,80.98,219684.0,74.4836,74.4928,74.4744,74.4836,219684.0
2023-02-28 15:30:00,80.97,80.99,80.97,80.98,103677.0,74.4744,74.4928,74.4744,74.4836,103677.0
2023-02-28 15:40:00,80.99,81.0,80.98,81.0,175062.0,74.4928,74.502,74.4836,74.502,175062.0
2023-02-28 15:50:00,81.0,81.0,80.99,81.0,143727.0,74.502,74.502,74.4928,74.502,143727.0
2023-03-01 09:30:00,80.76,80.76,80.74,80.76,272785.0,74.4307,74.4307,74.4123,74.4307,272785.0
2023-03-01 09:40:00,80.76,80.77,80.75,80.77,210467.0,74.4307,74.4399,74.4215,74.4399,210467.0
2023-03-01 09:50:00,80.77,80.77,80.75,80.75,229929.0,74.4399,74.4399,74.4215,74.4215,229929.0
2023-03-01 10:00:00,80.76,80.79,80.69,80.7,496020.0,74.4307,74.4583,74.3662,74.3754,496020.0
2023-03-01 10:10:00,80.7,80.7,80.67,80.7,265865.0,74.3754,74.3754,74.3477,74.3754,265865.0
2023-03-01 10:20:00,80.7,80.71,80.69,80.7,303110.0,74.3754,74.3846,74.3662,74.3754,303110.0
2023-03-01 10:30:00,80.7,80.71,80.69,80.7,125333.0,74.3754,74.3846,74.3662,74.3754,125333.0
2023-03-01 10:40:00,80.69,80.71,80.69,80.71,84619.0,74.3662,74.3846,74.3662,74.3846,84619.0
2023-03-01 10:50:00,80.71,80.73,80.7,80.73,78057.0,74.3846,74.403,74.3754,74.403,78057.0
2023-03-01 11:00:00,80.73,80.73,80.71,80.71,84814.0,74.403,74.403,74.3846,74.3846,84814.0
2023-03-01 11:10:00,80.71,80.73,80.71,80.72,130528.0,74.3846,74.403,74.3846,74.3938,130528.0
2023-03-01 11:20:00,80.72,80.72,80.71,80.72,85901.0,74.3938,74.3938,74.3846,74.3938,85901.0
2023-03-01 11:30:00,80.72,80.72,80.71,80.71,44041.0,74.3938,74.3938,74.3846,74.3846,44041.0
2023-03-01 11:40:00,80.71,80.72,80.7,80.7,102555.0,74.3846,74.3938,74.3754,74.3754,102555.0
2023-03-01 11:50:00,80.71,80.72,80.7,80.72,104760.0,74.3846,74.3938,74.3754,74.3938,104760.0
2023-03-01 12:00:00,80.72,80.73,80.71,80.73,41908.0,74.3938,74.403,74.3846,74.403,41908.0
2023-03-01 12:10:00,80.73,80.73,80.72,80.73,94224.0,74.403,74.403,74.3938,74.403,94224.0
2023-03-01 12:20:00,80.73,80.73,80.7,80.7,64787.0,74.403,74.403,74.3754,74.3754,64787.0
2023-03-01 12:30:00,80.7,80.71,80.69,80.69,70371.0,74.3754,74.3846,74.3662,74.3662,70371.0
2023-03-01 12:40:00,80.7,80.7,80.69,80.7,51666.0,74.3754,74.3754,74.3662,74.3754,51666.0
2023-03-01 12:50:00,80.7,80.7,80.69,80.69,118640.0,74.3754,74.3754,74.3662,74.3662,118640.0
2023-03-01 13:00:00,80.69,80.7,80.68,80.69,92466.0,74.3662,74.3754,74.357,74.3662,92466.0
2023-03-01 13:10:00,80.69,80.69,80.68,80.69,43725.0,74.3662,74.3662,74.357,74.3662,43725.0
2023-03-01 13:20:00,80.69,80.69,80.68,80.69,37640.0,74.3662,74.3662,74.357,74.3662,37640.0
2023-03-01 13:30:00,80.68,80.69,80.68,80.69,59389.0,74.357,74.3662,74.357,74.3662,59389.0
2023-03-01 13:40:00,80.69,80.69,80.67,80.68,151460.0,74.3662,74.3662,74.3477,74.357,151460.0
2023-03-01 13:50:00,80.68,80.69,80.68,80.69,37740.0,74.357,74.3662,74.357,74.3662,37740.0
2023-03-01 14:00:00,80.69,80.69,80.68,80.69,86529.0,74.3662,74.3662,74.357,74.3662,86529.0
2023-03-01 14:10:00,80.68,80.69,80.68,80.69,52662.0,74.357,74.3662,74.357,74.3662,52662.0
2023-03-01 14:20:00,80.69,80.69,80.68,80.69,143031.0,74.3662,74.3662,74.357,74.3662,143031.0
2023-03-01 14:30:00,80.69,80.69,80.68,80.68,238370.0,74.3662,74.3662,74.357,74.357,238370.0
2023-03-01 14:40:00,80.68,80.69,80.68,80.69,33336.0,74.357,74.3662,74.357,74.3662,33336.0
2023-03-01 14:50:00,80.69,80.69,80.68,80.69,57338.0,74.3662,74.3662,74.357,74.3662,57338.0
2023-03-01 15:00:00,80.69,80.69,80.68,80.69,41924.0,74.3662,74.3662,74.357,74.3662,41924.0
2023-03-01 15:10:00,80.69,80.7,80.68,80.7,140281.0,74.3662,74.3754,74.357,74.3754,140281.0
2023-03-01 15:20:00,80.7,80.7,80.69,80.7,94199.0,74.3754,74.3754,74.3662,74.3754,94199.0
2023-03-01 15:30:00,80.69,80.7,80.68,80.68,70875.0,74.3662,74.3754,74.357,74.357,70875.0
2023-03-01 15:40:00,80.69,80.69,80.68,80.68,238082.0,74.3662,74.3662,74.357,74.357,238082.0
2023-03-01 15:50:00,80.68,80.69,80.68,80.69,140987.0,74.357,74.3662,74.357,74.3662,140987.0
2023-03-02 09:30:00,80.66,80.67,80.64,80.66,326790.0,74.3385,74.3477,74.3201,74.3385,326790.0
2023-03-02 09:40:00,80.66,80.66,80.64,80.65,85004.0,74.3385,74.3385,74.3201,74.3293,85004.0
2023-03-02 09:50:00,80.65,80.66,80.64,80.66,73120.0,74.3293,74.3385,74.3201,74.3385,73120.0
2023-03-02 10:00:00,80.66,80.67,80.65,80.66,140869.0,74.3385,74.3477,74.3293,74.3385,140869.0
2023-03-02 10:10:00,80.66,80.66,80.65,80.65,23910.0,74.3385,74.3385,74.3293,74.3293,23910.0
2023-03-02 10:20:00,80.66,80.66,80.65,80.66,84243.0,74.3385,74.3385,74.3293,74.3385,84243.0
2023-03-02 10:30:00,80.66,80.67,80.65,80.66,40290.0,74.3385,74.3477,74.3293,74.3385,40290.0
2023-03-02 10:40:00,80.67,80.67,80.65,80.67,172521.0,74.3477,74.3477,74.3293,74.3477,172521.0
2023-03-02 10:50:00,80.67,80.67,80.66,80.66,87601.0,74.3477,74.3477,74.3385,74.3385,87601.0
2023-03-02 11:00:00,80.67,80.69,80.66,80.69,57076.0,74.3477,74.3662,74.3385,74.3662,57076.0
2023-03-02 11:10:00,80.69,80.69,80.67,80.67,72044.0,74.3662,74.3662,74.3477,74.3477,72044.0
2023-03-02 11:20:00,80.67,80.68,80.67,80.67,92989.0,74.3477,74.357,74.3477,74.3477,92989.0
2023-03-02 11:30:00,80.67,80.67,80.66,80.67,74990.0,74.3477,74.3477,74.3385,74.3477,74990.0
2023-03-02 11:40:00,80.67,80.67,80.66,80.67,84162.0,74.3477,74.3477,74.3385,74.3477,84162.0
2023-03-02 11:50:00,80.66,80.67,80.66,80.67,171261.0,74.3385,74.3477,74.3385,74.3477,171261.0
2023-03-02 12:00:00,80.67,80.67,80.66,80.66,62702.0,74.3477,74.3477,74.3385,74.3385,62702.0
2023-03-02 12:10:00,80.67,80.67,80.65,80.66,81460.0,74.3477,74.3477,74.3293,74.3385,81460.0
2023-03-02 12:20:00,80.66,80.67,80.65,80.67,183598.0,74.3385,74.3477,74.3293,74.3477,183598.0
2023-03-02 12:30:00,80.66,80.67,80.65,80.66,233008.0,74.3385,74.3477,74.3293,74.3385,233008.0
2023-03-02 12:40:00,80.67,80.67,80.66,80.67,43591.0,74.3477,74.3477,74.3385,74.3477,43591.0
2023-03-02 12:50:00,80.67,80.68,80.66,80.67,132687.0,74.3477,74.357,74.3385,74.3477,132687.0
2023-03-02 13:00:00,80.68,80.68,80.66,80.67,75916.0,74.357,74.357,74.3385,74.3477,75916.0
2023-03-02 13:10:00,80.67,80.68,80.66,80.67,110007.0,74.3477,74.357,74.3385,74.3477,110007.0
2023-03-02 13:20:00,80.67,80.68,80.67,80.67,48387.0,74.3477,74.357,74.3477,74.3477,48387.0
2023-03-02 13:30:00,80.67,80.69,80.67,80.69,78255.0,74.3477,74.3662,74.3477,74.3662,78255.0
2023-03-02 13:40:00,80.69,80.69,80.68,80.69,136415.0,74.3662,74.3662,74.357,74.3662,136415.0
2023-03-02 13:50:00,80.69,80.69,80.68,80.69,43587.0,74.3662,74.3662,74.357,74.3662,43587.0
2023-03-02 14:00:00,80.69,80.69,80.68,80.69,28344.0,74.3662,74.3662,74.357,74.3662,28344.0
2023-03-02 14:10:00,80.69,80.69,80.68,80.69,140781.0,74.3662,74.3662,74.357,74.3662,140781.0
2023-03-02 14:20:00,80.69,80.69,80.68,80.69,73564.0,74.3662,74.3662,74.357,74.3662,73564.0
2023-03-02 14:30:00,80.69,80.69,80.68,80.69,36867.0,74.3662,74.3662,74.357,74.3662,36867.0
2023-03-02 14:40:00,80.68,80.69,80.67,80.67,36324.0,74.357,74.3662,74.3477,74.3477,36324.0
2023-03-02 14:50:00,80.67,80.69,80.67,80.69,96211.0,74.3477,74.3662,74.3477,74.3662,96211.0
2023-03-02 15:00:00,80.68,80.69,80.67,80.69,77833.0,74.357,74.3662,74.3477,74.3662,77833.0
2023-03-02 15:10:00,80.68,80.69,80.68,80.69,80072.0,74.357,74.3662,74.357,74.3662,80072.0
2023-03-02 15:20:00,80.69,80.69,80.68,80.69,122614.0,74.3662,74.3662,74.357,74.3662,122614.0
2023-03-02 15:30:00,80.69,80.72,80.68,80.72,220199.0,74.3662,74.3938,74.357,74.3938,220199.0
2023-03-02 15:40:00,80.71,80.72,80.7,80.7,102164.0,74.3846,74.3938,74.3754,74.3754,102164.0
2023-03-02 15:50:00,80.7,80.71,80.69,80.7,330795.0,74.3754,74.3846,74.3662,74.3754,330795.0
2023-03-03 09:30:00,80.77,80.77,80.76,80.77,158316.0,74.4399,74.4399,74.4307,74.4399,158316.0
2023-03-03 09:40:00,80.77,80.77,80.76,80.77,233601.0,74.4399,74.4399,74.4307,74.4399,233601.0
2023-03-03 09:50:00,80.77,80.77,80.75,80.76,101768.0,74.4399,74.4399,74.4215,74.4307,101768.0
2023-03-03 10:00:00,80.75,80.76,80.69,80.71,433746.0,74.4215,74.4307,74.3662,74.3846,433746.0
2023-03-03 10:10:00,80.72,80.72,80.7,80.72,100079.0,74.3938,74.3938,74.3754,74.3938,100079.0
2023-03-03 10:20:00,80.71,80.72,80.71,80.72,125533.0,74.3846,74.3938,74.3846,74.3938,125533.0
2023-03-03 10:30:00,80.72,80.72,80.7,80.7,73101.0,74.3938,74.3938,74.3754,74.3754,73101.0
2023-03-03 10:40:00,80.7,80.7,80.69,80.69,222512.0,74.3754,74.3754,74.3662,74.3662,222512.0
2023-03-03 10:50:00,80.69,80.7,80.68,80.69,119785.0,74.3662,74.3754,74.357,74.3662,119785.0
2023-03-03 11:00:00,80.69,80.7,80.68,80.69,115544.0,74.3662,74.3754,74.357,74.3662,115544.0
2023-03-03 11:10:00,80.68,80.7,80.68,80.69,329837.0,74.357,74.3754,74.357,74.3662,329837.0
2023-03-03 11:20:00,80.7,80.7,80.69,80.7,129353.0,74.3754,74.3754,74.3662,74.3754,129353.0
2023-03-03 11:30:00,80.7,80.71,80.69,80.71,146421.0,74.3754,74.3846,74.3662,74.3846,146421.0
2023-03-03 11:40:00,80.71,80.72,80.7,80.71,211982.0,74.3846,74.3938,74.3754,74.3846,211982.0
2023-03-03 11:50:00,80.72,80.73,80.71,80.73,51456.0,74.3938,74.403,74.3846,74.403,51456.0
2023-03-03 12:00:00,80.73,80.73,80.72,80.73,36097.0,74.403,74.403,74.3938,74.403,36097.0
2023-03-03 12:10:00,80.72,80.73,80.72,80.72,34882.0,74.3938,74.403,74.3938,74.3938,34882.0
2023-03-03 12:20:00,80.73,80.73,80.72,80.73,64184.0,74.403,74.403,74.3938,74.403,64184.0
2023-03-03 12:30:00,80.73,80.73,80.72,80.73,88395.0,74.403,74.403,74.3938,74.403,88395.0
2023-03-03 12:40:00,80.73,80.75,80.73,80.73,198713.0,74.403,74.4215,74.403,74.403,198713.0
2023-03-03 12:50:00,80.73,80.75,80.73,80.74,233513.0,74.403,74.4215,74.403,74.4123,233513.0
2023-03-03 13:00:00,80.75,80.75,80.74,80.74,55010.0,74.4215,74.4215,74.4123,74.4123,55010.0
2023-03-03 13:10:00,80.74,80.75,80.74,80.75,80338.0,74.4123,74.4215,74.4123,74.4215,80338.0
2023-03-03 13:20:00,80.75,80.75,80.74,80.75,75390.0,74.4215,74.4215,74.4123,74.4215,75390.0
2023-03-03 13:30:00,80.75,80.75,80.74,80.75,122189.0,74.4215,74.4215,74.4123,74.4215,122189.0
2023-03-03 13:40:00,80.75,80.75,80.74,80.74,84363.0,74.4215,74.4215,74.4123,74.4123,84363.0
2023-03-03 13:50:00,80.74,80.75,80.74,80.74,78631.0,74.4123,74.4215,74.4123,74.4123,78631.0
2023-03-03 14:00:00,80.75,80.75,80.74,80.75,38458.0,74.4215,74.4215,74.4123,74.4215,38458.0
2023-03-03 14:10:00,80.75,80.75,80.74,80.75,56003.0,74.4215,74.4215,74.4123,74.4215,56003.0
2023-03-03 14:20:00,80.74,80.75,80.74,80.74,116909.0,74.4123,74.4215,74.4123,74.4123,116909.0
2023-03-03 14:30:00,80.74,80.75,80.74,80.75,106430.0,74.4123,74.4215,74.4123,74.4215,106430.0
2023-03-03 14:40:00,80.74,80.75,80.74,80.75,32774.0,74.4123,74.4215,74.4123,74.4215,32774.0
2023-03-03 14:50:00,80.75,80.75,80.74,80.75,111579.0,74.4215,74.4215,74.4123,74.4215,111579.0
2023-03-03 15:00:00,80.75,80.75,80.74,80.75,68777.0,74.4215,74.4215,74.4123,74.4215,68777.0
2023-03-03 15:10:00,80.74,80.75,80.74,80.74,88024.0,74.4123,74.4215,74.4123,74.4123,88024.0
2023-03-03 15:20:00,80.74,80.75,80.74,80.75,181207.0,74.4123,74.4215,74.4123,74.4215,181207.0
2023-03-03 15:30:00,80.75,80.75,80.74,80.74,238890.0,74.4215,74.4215,74.4123,74.4123,238890.0
2023-03-03 15:40:00,80.74,80.75,80.74,80.74,62357.0,74.4123,74.4215,74.4123,74.4123,62357.0
2023-03-03 15:50:00,80.75,80.76,80.74,80.76,281192.0,74.4215,74.4307,74.4123,74.4307,281192.0
2023-03-06 09:30:00,80.8,80.8,80.78,80.79,208571.0,74.4675,74.4675,74.4491,74.4583,208571.0
2023-03-06 09:40:00,80.79,80.79,80.76,80.77,74824.0,74.4583,74.4583,74.4307,74.4399,74824.0
2023-03-06 09:50:00,80.77,80.77,80.75,80.76,144949.0,74.4399,74.4399,74.4215,74.4307,144949.0
2023-03-06 10:00:00,80.76,80.76,80.74,80.76,57170.0,74.4307,74.4307,74.4123,74.4307,57170.0
2023-03-06 10:10:00,80.76,80.77,80.75,80.77,117045.0,74.4307,74.4399,74.4215,74.4399,117045.0
2023-03-06 10:20:00,80.77,80.77,80.75,80.76,113797.0,74.4399,74.4399,74.4215,74.4307,113797.0
2023-03-06 10:30:00,80.76,80.76,80.74,80.76,113875.0,74.4307,74.4307,74.4123,74.4307,113875.0
2023-03-06 10:40:00,80.75,80.76,80.74,80.74,72169.0,74.4215,74.4307,74.4123,74.4123,72169.0
2023-03-06 10:50:00,80.74,80.75,80.74,80.75,476909.0,74.4123,74.4215,74.4123,74.4215,476909.0
2023-03-06 11:00:00,80.75,80.75,80.73,80.75,122487.0,74.4215,74.4215,74.403,74.4215,122487.0
2023-03-06 11:10:00,80.75,80.75,80.74,80.74,40958.0,74.4215,74.4215,74.4123,74.4123,40958.0
2023-03-06 11:20:00,80.74,80.75,80.73,80.73,36645.0,74.4123,74.4215,74.403,74.403,36645.0
2023-03-06 11:30:00,80.73,80.75,80.73,80.74,82070.0,74.403,74.4215,74.403,74.4123,82070.0
2023-03-06 11:40:00,80.75,80.75,80.73,80.73,71189.0,74.4215,74.4215,74.403,74.403,71189.0
2023-03-06 11:50:00,80.74,80.74,80.73,80.73,110831.0,74.4123,74.4123,74.403,74.403,110831.0
2023-03-06 12:00:00,80.73,80.74,80.73,80.73,144099.0,74.403,74.4123,74.403,74.403,144099.0
2023-03-06 12:10:00,80.73,80.74,80.73,80.73,156749.0,74.403,74.4123,74.403,74.403,156749.0
2023-03-06 12:20:00,80.74,80.74,80.73,80.74,27475.0,74.4123,74.4123,74.403,74.4123,27475.0
2023-03-06 12:30:00,80.74,80.75,80.73,80.75,79998.0,74.4123,74.4215,74.403,74.4215,79998.0
2023-03-06 12:40:00,80.75,80.75,80.74,80.75,13814.0,74.4215,74.4215,74.4123,74.4215,13814.0
2023-03-06 12:50:00,80.74,80.75,80.74,80.75,26333.0,74.4123,74.4215,74.4123,74.4215,26333.0
2023-03-06 13:00:00,80.75,80.75,80.73,80.73,87975.0,74.4215,74.4215,74.403,74.403,87975.0
2023-03-06 13:10:00,80.74,80.74,80.73,80.73,62127.0,74.4123,74.4123,74.403,74.403,62127.0
2023-03-06 13:20:00,80.73,80.74,80.73,80.74,16628.0,74.403,74.4123,74.403,74.4123,16628.0
2023-03-06 13:30:00,80.74,80.74,80.73,80.73,42656.0,74.4123,74.4123,74.403,74.403,42656.0
2023-03-06 13:40:00,80.73,80.74,80.73,80.73,81989.0,74.403,74.4123,74.403,74.403,81989.0
2023-03-06 13:50:00,80.73,80.74,80.72,80.72,47801.0,74.403,74.4123,74.3938,74.3938,47801.0
2023-03-06 14:00:00,80.73,80.73,80.71,80.72,129902.0,74.403,74.403,74.3846,74.3938,129902.0
2023-03-06 14:10:00,80.72,80.72,80.71,80.72,73530.0,74.3938,74.3938,74.3846,74.3938,73530.0
2023-03-06 14:20:00,80.72,80.72,80.71,80.72,29932.0,74.3938,74.3938,74.3846,74.3938,29932.0
2023-03-06 14:30:00,80.72,80.72,80.71,80.72,36383.0,74.3938,74.3938,74.3846,74.3938,36383.0
2023-03-06 14:40:00,80.72,80.72,80.71,80.71,81309.0,74.3938,74.3938,74.3846,74.3846,81309.0
2023-03-06 14:50:00,80.71,80.72,80.71,80.72,23673.0,74.3846,74.3938,74.3846,74.3938,23673.0
2023-03-06 15:00:00,80.72,80.72,80.71,80.72,70429.0,74.3938,74.3938,74.3846,74.3938,70429.0
2023-03-06 15:10:00,80.72,80.72,80.71,80.72,59946.0,74.3938,74.3938,74.3846,74.3938,59946.0
2023-03-06 15:20:00,80.71,80.72,80.71,80.72,66857.0,74.3846,74.3938,74.3846,74.3938,66857.0
2023-03-06 15:30:00,80.72,80.72,80.71,80.71,104659.0,74.3938,74.3938,74.3846,74.3846,104659.0
2023-03-06 15:40:00,80.72,80.73,80.71,80.73,93659.0,74.3938,74.403,74.3846,74.403,93659.0
2023-03-06 15:50:00,80.73,80.73,80.72,80.73,100235.0,74.403,74.403,74.3938,74.403,100235.0
2023-03-07 09:30:00,80.75,80.76,80.75,80.76,206767.0,74.4215,74.4307,74.4215,74.4307,206767.0
2023-03-07 09:40:00,80.76,80.76,80.75,80.76,104485.0,74.4307,74.4307,74.4215,74.4307,104485.0
2023-03-07 09:50:00,80.76,80.76,80.75,80.75,74512.0,74.4307,74.4307,74.4215,74.4215,74512.0
2023-03-07 10:00:00,80.75,80.75,80.63,80.63,408672.0,74.4215,74.4215,74.3109,74.3109,408672.0
2023-03-07 10:10:00,80.63,80.64,80.62,80.63,288588.0,74.3109,74.3201,74.3017,74.3109,288588.0
2023-03-07 10:20:00,80.63,80.67,80.63,80.65,194943.0,74.3109,74.3477,74.3109,74.3293,194943.0
2023-03-07 10:30:00,80.65,80.68,80.64,80.65,224425.0,74.3293,74.357,74.3201,74.3293,224425.0
2023-03-07 10:40:00,80.65,80.66,80.63,80.66,218138.0,74.3293,74.3385,74.3109,74.3385,218138.0
2023-03-07 10:50:00,80.66,80.66,80.64,80.65,42752.0,74.3385,74.3385,74.3201,74.3293,42752.0
2023-03-07 11:00:00,80.65,80.65,80.63,80.64,105830.0,74.3293,74.3293,74.3109,74.3201,105830.0
2023-03-07 11:10:00,80.64,80.66,80.64,80.65,41331.0,74.3201,74.3385,74.3201,74.3293,41331.0
2023-03-07 11:20:00,80.65,80.65,80.64,80.65,39824.0,74.3293,74.3293,74.3201,74.3293,39824.0
2023-03-07 11:30:00,80.65,80.65,80.64,80.64,265233.0,74.3293,74.3293,74.3201,74.3201,265233.0
2023-03-07 11:40:00,80.64,80.65,80.64,80.65,199662.0,74.3201,74.3293,74.3201,74.3293,199662.0
2023-03-07 11:50:00,80.64,80.65,80.63,80.64,136069.0,74.3201,74.3293,74.3109,74.3201,136069.0
2023-03-07 12:00:00,80.64,80.64,80.62,80.62,65883.0,74.3201,74.3201,74.3017,74.3017,65883.0
2023-03-07 12:10:00,80.62,80.64,80.62,80.64,69360.0,74.3017,74.3201,74.3017,74.3201,69360.0
2023-03-07 12:20:00,80.64,80.66,80.64,80.65,251894.0,74.3201,74.3385,74.3201,74.3293,251894.0
2023-03-07 12:30:00,80.64,80.65,80.63,80.64,119013.0,74.3201,74.3293,74.3109,74.3201,119013.0
2023-03-07 12:40:00,80.64,80.64,80.62,80.64,66194.0,74.3201,74.3201,74.3017,74.3201,66194.0
2023-03-07 12:50:00,80.64,80.64,80.63,80.63,43712.0,74.3201,74.3201,74.3109,74.3109,43712.0
2023-03-07 13:00:00,80.63,80.64,80.61,80.62,75868.0,74.3109,74.3201,74.2924,74.3017,75868.0
2023-03-07 13:10:00,80.61,80.62,80.6,80.6,45163.0,74.2924,74.3017,74.2832,74.2832,45163.0
2023-03-07 13:20:00,80.61,80.61,80.6,80.61,90260.0,74.2924,74.2924,74.2832,74.2924,90260.0
2023-03-07 13:30:00,80.61,80.61,80.6,80.6,114378.0,74.2924,74.2924,74.2832,74.2832,114378.0
2023-03-07 13:40:00,80.6,80.61,80.6,80.6,141482.0,74.2832,74.2924,74.2832,74.2832,141482.0
2023-03-07 13:50:00,80.6,80.61,80.59,80.59,94274.0,74.2832,74.2924,74.274,74.274,94274.0
2023-03-07 14:00:00,80.59,80.6,80.59,80.6,84541.0,74.274,74.2832,74.274,74.2832,84541.0
2023-03-07 14:10:00,80.59,80.6,80.58,80.59,105294.0,74.274,74.2832,74.2648,74.274,105294.0
2023-03-07 14:20:00,80.59,80.59,80.58,80.59,104279.0,74.274,74.274,74.2648,74.274,104279.0
2023-03-07 14:30:00,80.59,80.59,80.58,80.58,43910.0,74.274,74.274,74.2648,74.2648,43910.0
2023-03-07 14:40:00,80.59,80.59,80.56,80.56,68800.0,74.274,74.274,74.2464,74.2464,68800.0
2023-03-07 14:50:00,80.57,80.57,80.55,80.56,97319.0,74.2556,74.2556,74.2371,74.2464,97319.0
2023-03-07 15:00:00,80.56,80.57,80.55,80.56,246716.0,74.2464,74.2556,74.2371,74.2464,246716.0
2023-03-07 15:10:00,80.56,80.57,80.56,80.56,37322.0,74.2464,74.2556,74.2464,74.2464,37322.0
2023-03-07 15:20:00,80.56,80.57,80.56,80.56,99178.0,74.2464,74.2556,74.2464,74.2464,99178.0
2023-03-07 15:30:00,80.56,80.57,80.55,80.56,190110.0,74.2464,74.2556,74.2371,74.2464,190110.0
2023-03-07 15:40:00,80.56,80.56,80.55,80.56,92940.0,74.2464,74.2464,74.2371,74.2464,92940.0
2023-03-07 15:50:00,80.56,80.56,80.54,80.55,561438.0,74.2464,74.2464,74.2279,74.2371,561438.0
2023-03-08 09:30:00,80.59,80.63,80.59,80.62,341066.0,74.274,74.3109,74.274,74.3017,341066.0
2023-03-08 09:40:00,80.62,80.62,80.61,80.62,109460.0,74.3017,74.3017,74.2924,74.3017,109460.0
2023-03-08 09:50:00,80.61,80.62,80.6,80.62,236414.0,74.2924,74.3017,74.2832,74.3017,236414.0
2023-03-08 10:00:00,80.62,80.62,80.54,80.59,600760.0,74.3017,74.3017,74.2279,74.274,600760.0
2023-03-08 10:10:00,80.59,80.6,80.57,80.58,97967.0,74.274,74.2832,74.2556,74.2648,97967.0
2023-03-08 10:20:00,80.58,80.62,80.57,80.6,653579.0,74.2648,74.3017,74.2556,74.2832,653579.0
2023-03-08 10:30:00,80.61,80.63,80.6,80.6,346852.0,74.2924,74.3109,74.2832,74.2832,346852.0
2023-03-08 10:40:00,80.6,80.61,80.58,80.59,121501.0,74.2832,74.2924,74.2648,74.274,121501.0
2023-03-08 10:50:00,80.59,80.6,80.58,80.6,127307.0,74.274,74.2832,74.2648,74.2832,127307.0
2023-03-08 11:00:00,80.6,80.61,80.59,80.61,78788.0,74.2832,74.2924,74.274,74.2924,78788.0
2023-03-08 11:10:00,80.6,80.6,80.58,80.58,115523.0,74.2832,74.2832,74.2648,74.2648,115523.0
2023-03-08 11:20:00,80.58,80.59,80.55,80.56,62520.0,74.2648,74.274,74.2371,74.2464,62520.0
2023-03-08 11:30:00,80.56,80.56,80.54,80.55,29648.0,74.2464,74.2464,74.2279,74.2371,29648.0
2023-03-08 11:40:00,80.54,80.55,80.53,80.54,183696.0,74.2279,74.2371,74.2187,74.2279,183696.0
2023-03-08 11:50:00,80.54,80.54,80.51,80.51,122868.0,74.2279,74.2279,74.2003,74.2003,122868.0
2023-03-08 12:00:00,80.52,80.52,80.51,80.51,63996.0,74.2095,74.2095,74.2003,74.2003,63996.0
2023-03-08 12:10:00,80.51,80.53,80.51,80.53,132172.0,74.2003,74.2187,74.2003,74.2187,132172.0
2023-03-08 12:20:00,80.53,80.53,80.52,80.52,31930.0,74.2187,74.2187,74.2095,74.2095,31930.0
2023-03-08 12:30:00,80.52,80.53,80.51,80.52,235914.0,74.2095,74.2187,74.2003,74.2095,235914.0
2023-03-08 12:40:00,80.52,80.53,80.51,80.52,122842.0,74.2095,74.2187,74.2003,74.2095,122842.0
2023-03-08 12:50:00,80.51,80.52,80.5,80.51,88553.0,74.2003,74.2095,74.1911,74.2003,88553.0
2023-03-08 13:00:00,80.51,80.51,80.48,80.5,282250.0,74.2003,74.2003,74.1726,74.1911,282250.0
2023-03-08 13:10:00,80.5,80.5,80.49,80.5,92364.0,74.1911,74.1911,74.1818,74.1911,92364.0
2023-03-08 13:20:00,80.49,80.5,80.49,80.5,67970.0,74.1818,74.1911,74.1818,74.1911,67970.0
2023-03-08 13:30:00,80.5,80.5,80.49,80.5,23325.0,74.1911,74.1911,74.1818,74.1911,23325.0
2023-03-08 13:40:00,80.5,80.5,80.49,80.49,50621.0,74.1911,74.1911,74.1818,74.1818,50621.0
2023-03-08 13:50:00,80.49,80.5,80.48,80.49,1449851.0,74.1818,74.1911,74.1726,74.1818,1449851.0
2023-03-08 14:00:00,80.48,80.5,80.48,80.5,75668.0,74.1726,74.1911,74.1726,74.1911,75668.0
2023-03-08 14:10:00,80.5,80.5,80.49,80.5,121185.0,74.1911,74.1911,74.1818,74.1911,121185.0
2023-03-08 14:20:00,80.5,80.5,80.49,80.5,142824.0,74.1911,74.1911,74.1818,74.1911,142824.0
2023-03-08 14:30:00,80.5,80.5,80.49,80.5,47155.0,74.1911,74.1911,74.1818,74.1911,47155.0
2023-03-08 14:40:00,80.5,80.51,80.49,80.5,109440.0,74.1911,74.2003,74.1818,74.1911,109440.0
2023-03-08 14:50:00,80.51,80.51,80.49,80.5,69883.0,74.2003,74.2003,74.1818,74.1911,69883.0
2023-03-08 15:00:00,80.5,80.5,80.49,80.5,121656.0,74.1911,74.1911,74.1818,74.1911,121656.0
2023-03-08 15:10:00,80.5,80.5,80.49,80.49,69935.0,74.1911,74.1911,74.1818,74.1818,69935.0
2023-03-08 15:20:00,80.5,80.5,80.49,80.49,76121.0,74.1911,74.1911,74.1818,74.1818,76121.0
2023-03-08 15:30:00,80.5,80.5,80.49,80.5,123094.0,74.1911,74.1911,74.1818,74.1911,123094.0
2023-03-08 15:40:00,80.5,80.51,80.49,80.5,193460.0,74.1911,74.2003,74.1818,74.1911,193460.0
2023-03-08 15:50:00,80.5,80.51,80.49,80.5,169859.0,74.1911,74.2003,74.1818,74.1911,169859.0
2023-03-09 09:30:00,80.65,80.65,80.63,80.64,211242.0,74.3293,74.3293,74.3109,74.3201,211242.0
2023-03-09 09:40:00,80.64,80.66,80.63,80.66,218773.0,74.3201,74.3385,74.3109,74.3385,218773.0
2023-03-09 09:50:00,80.66,80.66,80.65,80.66,66642.0,74.3385,74.3385,74.3293,74.3385,66642.0
2023-03-09 10:00:00,80.66,80.66,80.65,80.65,153851.0,74.3385,74.3385,74.3293,74.3293,153851.0
2023-03-09 10:10:00,80.66,80.67,80.65,80.66,54433.0,74.3385,74.3477,74.3293,74.3385,54433.0
2023-03-09 10:20:00,80.66,80.66,80.64,80.64,63771.0,74.3385,74.3385,74.3201,74.3201,63771.0
2023-03-09 10:30:00,80.64,80.65,80.63,80.65,94875.0,74.3201,74.3293,74.3109,74.3293,94875.0
2023-03-09 10:40:00,80.65,80.65,80.64,80.65,106292.0,74.3293,74.3293,74.3201,74.3293,106292.0
2023-03-09 10:50:00,80.65,80.66,80.63,80.63,130892.0,74.3293,74.3385,74.3109,74.3109,130892.0
2023-03-09 11:00:00,80.63,80.64,80.63,80.64,32615.0,74.3109,74.3201,74.3109,74.3201,32615.0
2023-03-09 11:10:00,80.64,80.64,80.63,80.64,127230.0,74.3201,74.3201,74.3109,74.3201,127230.0
2023-03-09 11:20:00,80.64,80.65,80.63,80.65,45724.0,74.3201,74.3293,74.3109,74.3293,45724.0
2023-03-09 11:30:00,80.64,80.66,80.64,80.66,51428.0,74.3201,74.3385,74.3201,74.3385,51428.0
2023-03-09 11:40:00,80.66,80.66,80.65,80.66,32140.0,74.3385,74.3385,74.3293,74.3385,32140.0
2023-03-09 11:50:00,80.65,80.66,80.64,80.64,22363.0,74.3293,74.3385,74.3201,74.3201,22363.0
2023-03-09 12:00:00,80.65,80.65,80.64,80.65,34903.0,74.3293,74.3293,74.3201,74.3293,34903.0
2023-03-09 12:10:00,80.64,80.65,80.64,80.65,38286.0,74.3201,74.3293,74.3201,74.3293,38286.0
2023-03-09 12:20:00,80.64,80.65,80.64,80.65,36856.0,74.3201,74.3293,74.3201,74.3293,36856.0
2023-03-09 12:30:00,80.65,80.65,80.64,80.65,15257.0,74.3293,74.3293,74.3201,74.3293,15257.0
2023-03-09 12:40:00,80.64,80.67,80.64,80.67,47617.0,74.3201,74.3477,74.3201,74.3477,47617.0
2023-03-09 12:50:00,80.66,80.67,80.66,80.67,139498.0,74.3385,74.3477,74.3385,74.3477,139498.0
2023-03-09 13:00:00,80.67,80.7,80.66,80.69,293691.0,74.3477,74.3754,74.3385,74.3662,293691.0
2023-03-09 13:10:00,80.68,80.69,80.68,80.69,86625.0,74.357,74.3662,74.357,74.3662,86625.0
2023-03-09 13:20:00,80.69,80.7,80.68,80.7,35699.0,74.3662,74.3754,74.357,74.3754,35699.0
2023-03-09 13:30:00,80.7,80.72,80.7,80.72,29715.0,74.3754,74.3938,74.3754,74.3938,29715.0
2023-03-09 13:40:00,80.72,80.73,80.71,80.73,35162.0,74.3938,74.403,74.3846,74.403,35162.0
2023-03-09 13:50:00,80.73,80.74,80.72,80.74,251936.0,74.403,74.4123,74.3938,74.4123,251936.0
2023-03-09 14:00:00,80.74,80.78,80.74,80.78,297380.0,74.4123,74.4491,74.4123,74.4491,297380.0
2023-03-09 14:10:00,80.78,80.79,80.76,80.77,273375.0,74.4491,74.4583,74.4307,74.4399,273375.0
2023-03-09 14:20:00,80.77,80.77,80.74,80.75,134421.0,74.4399,74.4399,74.4123,74.4215,134421.0
2023-03-09 14:30:00,80.74,80.75,80.72,80.73,269290.0,74.4123,74.4215,74.3938,74.403,269290.0
2023-03-09 14:40:00,80.73,80.73,80.72,80.73,95083.0,74.403,74.403,74.3938,74.403,95083.0
2023-03-09 14:50:00,80.73,80.76,80.72,80.76,214011.0,74.403,74.4307,74.3938,74.4307,214011.0
2023-03-09 15:00:00,80.76,80.78,80.75,80.77,220778.0,74.4307,74.4491,74.4215,74.4399,220778.0
2023-03-09 15:10:00,80.76,80.77,80.75,80.76,639684.0,74.4307,74.4399,74.4215,74.4307,639684.0
2023-03-09 15:20:00,80.76,80.76,80.75,80.75,183137.0,74.4307,74.4307,74.4215,74.4215,183137.0
2023-03-09 15:30:00,80.76,80.77,80.75,80.76,220753.0,74.4307,74.4399,74.4215,74.4307,220753.0
2023-03-09 15:40:00,80.77,80.77,80.76,80.77,212729.0,74.4399,74.4399,74.4307,74.4399,212729.0
2023-03-09 15:50:00,80.77,80.78,80.76,80.77,470412.0,74.4399,74.4491,74.4307,74.4399,470412.0
2023-03-10 09:30:00,81.09,81.2,81.09,81.2,584527.0,74.7348,74.8362,74.7348,74.8362,584527.0
2023-03-10 09:40:00,81.2,81.22,81.14,81.16,402424.0,74.8362,74.8546,74.7809,74.7993,402424.0
2023-03-10 09:50:00,81.15,81.16,81.13,81.14,270582.0,74.7901,74.7993,74.7717,74.7809,270582.0
2023-03-10 10:00:00,81.15,81.19,81.14,81.17,326928.0,74.7901,74.827,74.7809,74.8086,326928.0
2023-03-10 10:10:00,81.18,81.18,81.15,81.16,155087.0,74.8178,74.8178,74.7901,74.7993,155087.0
2023-03-10 10:20:00,81.16,81.17,81.15,81.17,319334.0,74.7993,74.8086,74.7901,74.8086,319334.0
2023-03-10 10:30:00,81.17,81.18,81.15,81.17,373638.0,74.8086,74.8178,74.7901,74.8086,373638.0
2023-03-10 10:40:00,81.17,81.18,81.16,81.16,376111.0,74.8086,74.8178,74.7993,74.7993,376111.0
2023-03-10 10:50:00,81.16,81.18,81.15,81.16,103018.0,74.7993,74.8178,74.7901,74.7993,103018.0
2023-03-10 11:00:00,81.16,81.18,81.13,81.13,214499.0,74.7993,74.8178,74.7717,74.7717,214499.0
2023-03-10 11:10:00,81.13,81.14,81.08,81.08,194741.0,74.7717,74.7809,74.7256,74.7256,194741.0
2023-03-10 11:20:00,81.09,81.1,81.03,81.04,124649.0,74.7348,74.744,74.6795,74.6887,124649.0
2023-03-10 11:30:00,81.04,81.04,81.0,81.04,188689.0,74.6887,74.6887,74.6519,74.6887,188689.0
2023-03-10 11:40:00,81.03,81.07,81.03,81.05,737244.0,74.6795,74.7164,74.6795,74.698,737244.0
2023-03-10 11:50:00,81.05,81.06,81.02,81.04,489196.0,74.698,74.7072,74.6703,74.6887,489196.0
2023-03-10 12:00:00,81.03,81.07,81.03,81.06,177274.0,74.6795,74.7164,74.6795,74.7072,177274.0
2023-03-10 12:10:00,81.06,81.09,81.05,81.09,140442.0,74.7072,74.7348,74.698,74.7348,140442.0
2023-03-10 12:20:00,81.09,81.13,81.08,81.13,129648.0,74.7348,74.7717,74.7256,74.7717,129648.0
2023-03-10 12:30:00,81.14,81.14,81.09,81.1,137609.0,74.7809,74.7809,74.7348,74.744,137609.0
2023-03-10 12:40:00,81.11,81.14,81.1,81.13,41580.0,74.7533,74.7809,74.744,74.7717,41580.0
2023-03-10 12:50:00,81.13,81.16,81.13,81.15,59632.0,74.7717,74.7993,74.7717,74.7901,59632.0
2023-03-10 13:00:00,81.15,81.16,81.14,81.15,32770.0,74.7901,74.7993,74.7809,74.7901,32770.0
2023-03-10 13:10:00,81.16,81.16,81.14,81.15,24130.0,74.7993,74.7993,74.7809,74.7901,24130.0
2023-03-10 13:20:00,81.14,81.18,81.14,81.17,82418.0,74.7809,74.8178,74.7809,74.8086,82418.0
2023-03-10 13:30:00,81.18,81.18,81.16,81.18,78596.0,74.8178,74.8178,74.7993,74.8178,78596.0
2023-03-10 13:40:00,81.17,81.2,81.17,81.2,75816.0,74.8086,74.8362,74.8086,74.8362,75816.0
2023-03-10 13:50:00,81.2,81.2,81.18,81.19,226969.0,74.8362,74.8362,74.8178,74.827,226969.0
2023-03-10 14:00:00,81.18,81.2,81.18,81.2,119468.0,74.8178,74.8362,74.8178,74.8362,119468.0
2023-03-10 14:10:00,81.2,81.2,81.17,81.18,132486.0,74.8362,74.8362,74.8086,74.8178,132486.0
2023-03-10 14:20:00,81.17,81.18,81.17,81.18,1066937.0,74.8086,74.8178,74.8086,74.8178,1066937.0
2023-03-10 14:30:00,81.17,81.2,81.16,81.17,495405.0,74.8086,74.8362,74.7993,74.8086,495405.0
2023-03-10 14:40:00,81.17,81.19,81.16,81.19,146905.0,74.8086,74.827,74.7993,74.827,146905.0
2023-03-10 14:50:00,81.18,81.2,81.17,81.2,274322.0,74.8178,74.8362,74.8086,74.8362,274322.0
2023-03-10 15:00:00,81.2,81.2,81.18,81.19,192921.0,74.8362,74.8362,74.8178,74.827,192921.0
2023-03-10 15:10:00,81.19,81.19,81.17,81.17,161365.0,74.827,74.827,74.8086,74.8086,161365.0
2023-03-10 15:20:00,81.17,81.18,81.16,81.17,131504.0,74.8086,74.8178,74.7993,74.8086,131504.0
2023-03-10 15:30:00,81.17,81.19,81.16,81.19,85981.0,74.8086,74.827,74.7993,74.827,85981.0
2023-03-10 15:40:00,81.18,81.2,81.18,81.19,227503.0,74.8178,74.8362,74.8178,74.827,227503.0
2023-03-10 15:50:00,81.19,81.21,81.18,81.21,434312.0,74.827,74.8454,74.8178,74.8454,434312.0
2023-03-13 09:30:00,81.84,81.94,81.83,81.93,632375.0,75.426,75.5182,75.4168,75.509,632375.0
2023-03-13 09:40:00,81.94,81.97,81.89,81.89,348705.0,75.5182,75.5459,75.4721,75.4721,348705.0
2023-03-13 09:50:00,81.89,81.91,81.84,81.84,204274.0,75.4721,75.4906,75.426,75.426,204274.0
2023-03-13 10:00:00,81.84,81.95,81.84,81.94,245143.0,75.426,75.5274,75.426,75.5182,245143.0
2023-03-13 10:10:00,81.94,82.0,81.91,81.95,382148.0,75.5182,75.5735,75.4906,75.5274,382148.0
2023-03-13 10:20:00,81.95,81.98,81.9,81.91,324963.0,75.5274,75.5551,75.4813,75.4906,324963.0
2023-03-13 10:30:00,81.91,81.95,81.89,81.93,251390.0,75.4906,75.5274,75.4721,75.509,251390.0
2023-03-13 10:40:00,81.94,82.03,81.94,82.01,417998.0,75.5182,75.6012,75.5182,75.5827,417998.0
2023-03-13 10:50:00,82.0,82.05,82.0,82.03,311751.0,75.5735,75.6196,75.5735,75.6012,311751.0
2023-03-13 11:00:00,82.03,82.03,81.95,81.96,155756.0,75.6012,75.6012,75.5274,75.5366,155756.0
2023-03-13 11:10:00,81.95,81.97,81.91,81.94,382502.0,75.5274,75.5459,75.4906,75.5182,382502.0
2023-03-13 11:20:00,81.93,81.96,81.92,81.96,108356.0,75.509,75.5366,75.4998,75.5366,108356.0
2023-03-13 11:30:00,81.95,81.96,81.83,81.85,247065.0,75.5274,75.5366,75.4168,75.4353,247065.0
2023-03-13 11:40:00,81.85,81.86,81.77,81.78,125772.0,75.4353,75.4445,75.3615,75.3707,125772.0
2023-03-13 11:50:00,81.77,81.79,81.68,81.74,377990.0,75.3615,75.38,75.2786,75.3339,377990.0
2023-03-13 12:00:00,81.73,81.85,81.72,81.83,259247.0,75.3247,75.4353,75.3154,75.4168,259247.0
2023-03-13 12:10:00,81.83,81.84,81.81,81.83,146721.0,75.4168,75.426,75.3984,75.4168,146721.0
2023-03-13 12:20:00,81.83,81.84,81.79,81.82,125132.0,75.4168,75.426,75.38,75.4076,125132.0
2023-03-13 12:30:00,81.83,81.84,81.82,81.84,137738.0,75.4168,75.426,75.4076,75.426,137738.0
2023-03-13 12:40:00,81.83,81.84,81.81,81.83,66834.0,75.4168,75.426,75.3984,75.4168,66834.0
2023-03-13 12:50:00,81.83,81.87,81.82,81.85,50541.0,75.4168,75.4537,75.4076,75.4353,50541.0
2023-03-13 13:00:00,81.86,81.88,81.83,81.87,61938.0,75.4445,75.4629,75.4168,75.4537,61938.0
2023-03-13 13:10:00,81.88,81.91,81.87,81.9,95876.0,75.4629,75.4906,75.4537,75.4813,95876.0
2023-03-13 13:20:00,81.92,81.92,81.88,81.89,40786.0,75.4998,75.4998,75.4629,75.4721,40786.0
2023-03-13 13:30:00,81.89,81.9,81.87,81.88,164214.0,75.4721,75.4813,75.4537,75.4629,164214.0
2023-03-13 13:40:00,81.88,81.89,81.87,81.89,136074.0,75.4629,75.4721,75.4537,75.4721,136074.0
2023-03-13 13:50:00,81.89,81.9,81.85,81.86,194786.0,75.4721,75.4813,75.4353,75.4445,194786.0
2023-03-13 14:00:00,81.86,81.87,81.84,81.84,106328.0,75.4445,75.4537,75.426,75.426,106328.0
2023-03-13 14:10:00,81.85,81.86,81.84,81.86,214941.0,75.4353,75.4445,75.426,75.4445,214941.0
2023-03-13 14:20:00,81.86,81.89,81.85,81.88,121412.0,75.4445,75.4721,75.4353,75.4629,121412.0
2023-03-13 14:30:00,81.89,81.91,81.88,81.9,99010.0,75.4721,75.4906,75.4629,75.4813,99010.0
2023-03-13 14:40:00,81.91,81.93,81.89,81.92,393081.0,75.4906,75.509,75.4721,75.4998,393081.0
2023-03-13 14:50:00,81.93,81.98,81.92,81.98,131008.0,75.509,75.5551,75.4998,75.5551,131008.0
2023-03-13 15:00:00,81.98,81.98,81.92,81.92,140742.0,75.5551,75.5551,75.4998,75.4998,140742.0
2023-03-13 15:10:00,81.93,81.93,81.9,81.91,267508.0,75.509,75.509,75.4813,75.4906,267508.0
2023-03-13 15:20:00,81.91,82.0,81.9,81.98,623564.0,75.4906,75.5735,75.4813,75.5551,623564.0
2023-03-13 15:30:00,81.98,82.0,81.94,81.95,271083.0,75.5551,75.5735,75.5182,75.5274,271083.0
2023-03-13 15:40:00,81.96,81.99,81.95,81.98,234356.0,75.5366,75.5643,75.5274,75.5551,234356.0
2023-03-13 15:50:00,81.98,82.02,81.98,82.01,1221523.0,75.5551,75.5919,75.5551,75.5827,1221523.0
2023-03-14 09:30:00,81.68,81.69,81.57,81.59,912584.0,75.2786,75.2878,75.1772,75.1956,912584.0
2023-03-14 09:40:00,81.59,81.61,81.51,81.52,222702.0,75.1956,75.2141,75.1219,75.1311,222702.0
2023-03-14 09:50:00,81.52,81.55,81.5,81.55,282481.0,75.1311,75.1588,75.1127,75.1588,282481.0
2023-03-14 10:00:00,81.55,81.6,81.54,81.6,355119.0,75.1588,75.2049,75.1496,75.2049,355119.0
2023-03-14 10:10:00,81.6,81.61,81.55,81.57,83110.0,75.2049,75.2141,75.1588,75.1772,83110.0
2023-03-14 10:20:00,81.57,81.59,81.53,81.53,156617.0,75.1772,75.1956,75.1403,75.1403,156617.0
2023-03-14 10:30:00,81.54,81.57,81.53,81.55,126672.0,75.1496,75.1772,75.1403,75.1588,126672.0
2023-03-14 10:40:00,81.55,81.57,81.53,81.54,131287.0,75.1588,75.1772,75.1403,75.1496,131287.0
2023-03-14 10:50:00,81.54,81.57,81.53,81.56,124013.0,75.1496,75.1772,75.1403,75.168,124013.0
2023-03-14 11:00:00,81.57,81.59,81.56,81.59,142949.0,75.1772,75.1956,75.168,75.1956,142949.0
2023-03-14 11:10:00,81.59,81.6,81.58,81.59,119163.0,75.1956,75.2049,75.1864,75.1956,119163.0
2023-03-14 11:20:00,81.59,81.62,81.58,81.6,149458.0,75.1956,75.2233,75.1864,75.2049,149458.0
2023-03-14 11:30:00,81.61,81.63,81.59,81.62,103187.0,75.2141,75.2325,75.1956,75.2233,103187.0
2023-03-14 11:40:00,81.62,81.63,81.57,81.59,57675.0,75.2233,75.2325,75.1772,75.1956,57675.0
2023-03-14 11:50:00,81.59,81.6,81.57,81.57,104086.0,75.1956,75.2049,75.1772,75.1772,104086.0
2023-03-14 12:00:00,81.58,81.58,81.55,81.56,56619.0,75.1864,75.1864,75.1588,75.168,56619.0
2023-03-14 12:10:00,81.56,81.57,81.53,81.54,127863.0,75.168,75.1772,75.1403,75.1496,127863.0
2023-03-14 12:20:00,81.54,81.55,81.5,81.51,69919.0,75.1496,75.1588,75.1127,75.1219,69919.0
2023-03-14 12:30:00,81.51,81.53,81.5,81.52,212096.0,75.1219,75.1403,75.1127,75.1311,212096.0
2023-03-14 12:40:00,81.51,81.51,81.5,81.5,28703.0,75.1219,75.1219,75.1127,75.1127,28703.0
2023-03-14 12:50:00,81.51,81.55,81.49,81.55,103110.0,75.1219,75.1588,75.1035,75.1588,103110.0
2023-03-14 13:00:00,81.55,81.58,81.54,81.56,119059.0,75.1588,75.1864,75.1496,75.168,119059.0
2023-03-14 13:10:00,81.56,81.66,81.55,81.61,174021.0,75.168,75.2601,75.1588,75.2141,174021.0
2023-03-14 13:20:00,81.61,81.66,81.6,81.61,291882.0,75.2141,75.2601,75.2049,75.2141,291882.0
2023-03-14 13:30:00,81.61,81.62,81.59,81.6,67621.0,75.2141,75.2233,75.1956,75.2049,67621.0
2023-03-14 13:40:00,81.59,81.61,81.58,81.6,64072.0,75.1956,75.2141,75.1864,75.2049,64072.0
2023-03-14 13:50:00,81.61,81.62,81.6,81.61,79192.0,75.2141,75.2233,75.2049,75.2141,79192.0
2023-03-14 14:00:00,81.61,81.64,81.59,81.64,227647.0,75.2141,75.2417,75.1956,75.2417,227647.0
2023-03-14 14:10:00,81.63,81.7,81.63,81.68,329692.0,75.2325,75.297,75.2325,75.2786,329692.0
2023-03-14 14:20:00,81.69,81.73,81.67,81.73,191806.0,75.2878,75.3247,75.2694,75.3247,191806.0
2023-03-14 14:30:00,81.73,81.73,81.64,81.66,513304.0,75.3247,75.3247,75.2417,75.2601,513304.0
2023-03-14 14:40:00,81.66,81.68,81.65,81.68,411397.0,75.2601,75.2786,75.2509,75.2786,411397.0
2023-03-14 14:50:00,81.67,81.75,81.67,81.72,432269.0,75.2694,75.3431,75.2694,75.3154,432269.0
2023-03-14 15:00:00,81.73,81.74,81.7,81.72,217958.0,75.3247,75.3339,75.297,75.3154,217958.0
2023-03-14 15:10:00,81.72,81.81,81.71,81.76,4105221.0,75.3154,75.3984,75.3062,75.3523,4105221.0
2023-03-14 15:20:00,81.76,81.77,81.73,81.74,87908.0,75.3523,75.3615,75.3247,75.3339,87908.0
2023-03-14 15:30:00,81.74,81.79,81.73,81.73,3195373.0,75.3339,75.38,75.3247,75.3247,3195373.0
2023-03-14 15:40:00,81.74,81.75,81.72,81.74,578757.0,75.3339,75.3431,75.3154,75.3339,578757.0
2023-03-14 15:50:00,81.74,81.75,81.7,81.71,930263.0,75.3339,75.3431,75.297,75.3062,930263.0
2023-03-15 09:30:00,82.25,82.27,82.19,82.23,648537.0,75.8039,75.8223,75.7486,75.7855,648537.0
2023-03-15 09:40:00,82.22,82.28,82.17,82.28,520302.0,75.7763,75.8316,75.7302,75.8316,520302.0
2023-03-15 09:50:00,82.27,82.33,82.22,82.33,878975.0,75.8223,75.8776,75.7763,75.8776,878975.0
2023-03-15 10:00:00,82.33,82.37,82.31,82.34,540579.0,75.8776,75.9145,75.8592,75.8869,540579.0
2023-03-15 10:10:00,82.33,82.35,82.28,82.33,334707.0,75.8776,75.8961,75.8316,75.8776,334707.0
2023-03-15 10:20:00,82.33,82.34,82.25,82.31,369001.0,75.8776,75.8869,75.8039,75.8592,369001.0
2023-03-15 10:30:00,82.3,82.4,82.29,82.33,414468.0,75.85,75.9422,75.8408,75.8776,414468.0
2023-03-15 10:40:00,82.32,82.34,82.26,82.28,100507.0,75.8684,75.8869,75.8131,75.8316,100507.0
2023-03-15 10:50:00,82.28,82.31,82.26,82.3,226823.0,75.8316,75.8592,75.8131,75.85,226823.0
2023-03-15 11:00:00,82.32,82.35,82.28,82.34,191637.0,75.8684,75.8961,75.8316,75.8869,191637.0
2023-03-15 11:10:00,82.34,82.39,82.31,82.37,234394.0,75.8869,75.9329,75.8592,75.9145,234394.0
2023-03-15 11:20:00,82.37,82.41,82.34,82.4,288595.0,75.9145,75.9514,75.8869,75.9422,288595.0
2023-03-15 11:30:00,82.4,82.41,82.36,82.38,101647.0,75.9422,75.9514,75.9053,75.9237,101647.0
2023-03-15 11:40:00,82.38,82.41,82.3,82.31,180137.0,75.9237,75.9514,75.85,75.8592,180137.0
2023-03-15 11:50:00,82.31,82.33,82.3,82.32,88022.0,75.8592,75.8776,75.85,75.8684,88022.0
2023-03-15 12:00:00,82.33,82.33,82.29,82.31,340297.0,75.8776,75.8776,75.8408,75.8592,340297.0
2023-03-15 12:10:00,82.31,82.34,82.3,82.34,96170.0,75.8592,75.8869,75.85,75.8869,96170.0
2023-03-15 12:20:00,82.34,82.36,82.32,82.35,146561.0,75.8869,75.9053,75.8684,75.8961,146561.0
2023-03-15 12:30:00,82.34,82.35,82.31,82.32,98185.0,75.8869,75.8961,75.8592,75.8684,98185.0
2023-03-15 12:40:00,82.33,82.33,82.29,82.3,469022.0,75.8776,75.8776,75.8408,75.85,469022.0
2023-03-15 12:50:00,82.3,82.3,82.27,82.29,146642.0,75.85,75.85,75.8223,75.8408,146642.0
2023-03-15 13:00:00,82.28,82.31,82.26,82.26,69931.0,75.8316,75.8592,75.8131,75.8131,69931.0
2023-03-15 13:10:00,82.27,82.27,82.2,82.22,243316.0,75.8223,75.8223,75.7578,75.7763,243316.0
2023-03-15 13:20:00,82.22,82.25,82.17,82.24,148701.0,75.7763,75.8039,75.7302,75.7947,148701.0
2023-03-15 13:30:00,82.24,82.28,82.22,82.23,128861.0,75.7947,75.8316,75.7763,75.7855,128861.0
2023-03-15 13:40:00,82.23,82.24,82.19,82.2,130791.0,75.7855,75.7947,75.7486,75.7578,130791.0
2023-03-15 13:50:00,82.21,82.23,82.19,82.22,234952.0,75.767,75.7855,75.7486,75.7763,234952.0
2023-03-15 14:00:00,82.21,82.25,82.2,82.23,137089.0,75.767,75.8039,75.7578,75.7855,137089.0
2023-03-15 14:10:00,82.22,82.25,82.22,82.22,282495.0,75.7763,75.8039,75.7763,75.7763,282495.0
2023-03-15 14:20:00,82.22,82.23,82.06,82.13,696834.0,75.7763,75.7855,75.6288,75.6933,696834.0
2023-03-15 14:30:00,82.13,82.15,82.06,82.08,388264.0,75.6933,75.7117,75.6288,75.6472,388264.0
2023-03-15 14:40:00,82.09,82.09,82.01,82.06,526897.0,75.6564,75.6564,75.5827,75.6288,526897.0
2023-03-15 14:50:00,82.06,82.12,82.05,82.1,261593.0,75.6288,75.6841,75.6196,75.6657,261593.0
2023-03-15 15:00:00,82.09,82.17,82.08,82.16,356200.0,75.6564,75.7302,75.6472,75.721,356200.0
2023-03-15 15:10:00,82.16,82.19,82.12,82.13,289418.0,75.721,75.7486,75.6841,75.6933,289418.0
2023-03-15 15:20:00,82.13,82.21,82.06,82.14,767326.0,75.6933,75.767,75.6288,75.7025,767326.0
2023-03-15 15:30:00,82.13,82.17,82.13,82.13,147734.0,75.6933,75.7302,75.6933,75.6933,147734.0
2023-03-15 15:40:00,82.13,82.19,82.12,82.17,171574.0,75.6933,75.7486,75.6841,75.7302,171574.0
2023-03-15 15:50:00,82.18,82.21,82.16,82.19,466580.0,75.7394,75.767,75.721,75.7486,466580.0
2023-03-16 09:30:00,82.24,82.29,82.23,82.26,296335.0,75.7947,75.8408,75.7855,75.8131,296335.0
2023-03-16 09:40:00,82.26,82.27,82.19,82.25,278297.0,75.8131,75.8223,75.7486,75.8039,278297.0
2023-03-16 09:50:00,82.23,82.24,82.13,82.15,155569.0,75.7855,75.7947,75.6933,75.7117,155569.0
2023-03-16 10:00:00,82.15,82.19,82.13,82.16,130838.0,75.7117,75.7486,75.6933,75.721,130838.0
2023-03-16 10:10:00,82.16,82.22,82.15,82.21,137003.0,75.721,75.7763,75.7117,75.767,137003.0
2023-03-16 10:20:00,82.21,82.22,82.18,82.19,124878.0,75.767,75.7763,75.7394,75.7486,124878.0
2023-03-16 10:30:00,82.18,82.23,82.18,82.22,65092.0,75.7394,75.7855,75.7394,75.7763,65092.0
2023-03-16 10:40:00,82.22,82.25,82.18,82.19,180547.0,75.7763,75.8039,75.7394,75.7486,180547.0
2023-03-16 10:50:00,82.19,82.2,81.99,82.08,455572.0,75.7486,75.7578,75.5643,75.6472,455572.0
2023-03-16 11:00:00,82.07,82.11,82.03,82.11,200018.0,75.638,75.6749,75.6012,75.6749,200018.0
2023-03-16 11:10:00,82.11,82.11,82.01,82.01,147486.0,75.6749,75.6749,75.5827,75.5827,147486.0
2023-03-16 11:20:00,82.01,82.02,81.93,82.01,233576.0,75.5827,75.5919,75.509,75.5827,233576.0
2023-03-16 11:30:00,82.0,82.0,81.91,81.91,114590.0,75.5735,75.5735,75.4906,75.4906,114590.0
2023-03-16 11:40:00,81.92,81.92,81.82,81.86,331778.0,75.4998,75.4998,75.4076,75.4445,331778.0
2023-03-16 11:50:00,81.86,81.95,81.84,81.89,295459.0,75.4445,75.5274,75.426,75.4721,295459.0
2023-03-16 12:00:00,81.9,81.94,81.88,81.92,131406.0,75.4813,75.5182,75.4629,75.4998,131406.0
2023-03-16 12:10:00,81.92,81.95,81.89,81.91,163538.0,75.4998,75.5274,75.4721,75.4906,163538.0
2023-03-16 12:20:00,81.91,81.93,81.88,81.91,189595.0,75.4906,75.509,75.4629,75.4906,189595.0
2023-03-16 12:30:00,81.92,81.96,81.91,81.95,194256.0,75.4998,75.5366,75.4906,75.5274,194256.0
2023-03-16 12:40:00,81.94,81.95,81.87,81.89,330209.0,75.5182,75.5274,75.4537,75.4721,330209.0
2023-03-16 12:50:00,81.89,81.9,81.84,81.85,159860.0,75.4721,75.4813,75.426,75.4353,159860.0
2023-03-16 13:00:00,81.85,81.87,81.83,81.84,101532.0,75.4353,75.4537,75.4168,75.426,101532.0
2023-03-16 13:10:00,81.83,81.92,81.83,81.92,149965.0,75.4168,75.4998,75.4168,75.4998,149965.0
2023-03-16 13:20:00,81.91,81.92,81.88,81.91,141372.0,75.4906,75.4998,75.4629,75.4906,141372.0
2023-03-16 13:30:00,81.9,81.9,81.84,81.85,103042.0,75.4813,75.4813,75.426,75.4353,103042.0
2023-03-16 13:40:00,81.85,81.86,81.82,81.84,180217.0,75.4353,75.4445,75.4076,75.426,180217.0
2023-03-16 13:50:00,81.84,81.92,81.84,81.86,262511.0,75.426,75.4998,75.426,75.4445,262511.0
2023-03-16 14:00:00,81.86,81.88,81.84,81.84,118167.0,75.4445,75.4629,75.426,75.426,118167.0
2023-03-16 14:10:00,81.84,81.87,81.84,81.84,51406.0,75.426,75.4537,75.426,75.426,51406.0
2023-03-16 14:20:00,81.84,81.86,81.83,81.84,81036.0,75.426,75.4445,75.4168,75.426,81036.0
2023-03-16 14:30:00,81.85,81.89,81.84,81.89,386164.0,75.4353,75.4721,75.426,75.4721,386164.0
2023-03-16 14:40:00,81.9,81.92,81.86,81.92,171104.0,75.4813,75.4998,75.4445,75.4998,171104.0
2023-03-16 14:50:00,81.92,81.93,81.86,81.89,136607.0,75.4998,75.509,75.4445,75.4721,136607.0
2023-03-16 15:00:00,81.9,81.9,81.85,81.86,126601.0,75.4813,75.4813,75.4353,75.4445,126601.0
2023-03-16 15:10:00,81.86,81.91,81.84,81.89,210126.0,75.4445,75.4906,75.426,75.4721,210126.0
2023-03-16 15:20:00,81.9,81.9,81.87,81.87,80002.0,75.4813,75.4813,75.4537,75.4537,80002.0
2023-03-16 15:30:00,81.87,81.89,81.86,81.87,83061.0,75.4537,75.4721,75.4445,75.4537,83061.0
2023-03-16 15:40:00,81.87,81.87,81.85,81.86,72680.0,75.4537,75.4537,75.4353,75.4445,72680.0
2023-03-16 15:50:00,81.86,81.86,81.84,81.86,282090.0,75.4445,75.4445,75.426,75.4445,282090.0
2023-03-17 09:30:00,82.01,82.05,82.0,82.05,85995.0,75.5827,75.6196,75.5735,75.6196,85995.0
2023-03-17 09:40:00,82.05,82.07,82.03,82.05,97038.0,75.6196,75.638,75.6012,75.6196,97038.0
2023-03-17 09:50:00,82.05,82.07,82.01,82.01,83170.0,75.6196,75.638,75.5827,75.5827,83170.0
2023-03-17 10:00:00,82.04,82.12,82.02,82.07,284780.0,75.6104,75.6841,75.5919,75.638,284780.0
2023-03-17 10:10:00,82.06,82.1,82.05,82.06,169755.0,75.6288,75.6657,75.6196,75.6288,169755.0
2023-03-17 10:20:00,82.05,82.12,82.04,82.12,86853.0,75.6196,75.6841,75.6104,75.6841,86853.0
2023-03-17 10:30:00,82.12,82.16,82.1,82.16,684319.0,75.6841,75.721,75.6657,75.721,684319.0
2023-03-17 10:40:00,82.16,82.2,82.13,82.14,160798.0,75.721,75.7578,75.6933,75.7025,160798.0
2023-03-17 10:50:00,82.14,82.15,82.12,82.14,121492.0,75.7025,75.7117,75.6841,75.7025,121492.0
2023-03-17 11:00:00,82.14,82.2,82.13,82.18,250844.0,75.7025,75.7578,75.6933,75.7394,250844.0
2023-03-17 11:10:00,82.18,82.18,82.14,82.15,208807.0,75.7394,75.7394,75.7025,75.7117,208807.0
2023-03-17 11:20:00,82.15,82.19,82.14,82.19,486975.0,75.7117,75.7486,75.7025,75.7486,486975.0
2023-03-17 11:30:00,82.19,82.23,82.18,82.23,170252.0,75.7486,75.7855,75.7394,75.7855,170252.0
2023-03-17 11:40:00,82.23,82.23,82.18,82.19,112137.0,75.7855,75.7855,75.7394,75.7486,112137.0
2023-03-17 11:50:00,82.19,82.22,82.19,82.21,63453.0,75.7486,75.7763,75.7486,75.767,63453.0
2023-03-17 12:00:00,82.22,82.22,82.18,82.19,59797.0,75.7763,75.7763,75.7394,75.7486,59797.0
2023-03-17 12:10:00,82.19,82.21,82.18,82.19,22840.0,75.7486,75.767,75.7394,75.7486,22840.0
2023-03-17 12:20:00,82.18,82.18,82.16,82.17,33609.0,75.7394,75.7394,75.721,75.7302,33609.0
2023-03-17 12:30:00,82.17,82.17,82.13,82.16,54742.0,75.7302,75.7302,75.6933,75.721,54742.0
2023-03-17 12:40:00,82.15,82.17,82.14,82.17,30512.0,75.7117,75.7302,75.7025,75.7302,30512.0
2023-03-17 12:50:00,82.17,82.17,82.16,82.17,61142.0,75.7302,75.7302,75.721,75.7302,61142.0
2023-03-17 13:00:00,82.17,82.19,82.16,82.19,25075.0,75.7302,75.7486,75.721,75.7486,25075.0
2023-03-17 13:10:00,82.18,82.19,82.15,82.16,42203.0,75.7394,75.7486,75.7117,75.721,42203.0
2023-03-17 13:20:00,82.16,82.17,82.14,82.16,84381.0,75.721,75.7302,75.7025,75.721,84381.0
2023-03-17 13:30:00,82.16,82.18,82.14,82.17,57052.0,75.721,75.7394,75.7025,75.7302,57052.0
2023-03-17 13:40:00,82.17,82.2,82.17,82.19,204177.0,75.7302,75.7578,75.7302,75.7486,204177.0
2023-03-17 13:50:00,82.19,82.22,82.19,82.21,100215.0,75.7486,75.7763,75.7486,75.767,100215.0
2023-03-17 14:00:00,82.22,82.27,82.21,82.26,153210.0,75.7763,75.8223,75.767,75.8131,153210.0
2023-03-17 14:10:00,82.27,82.29,82.26,82.28,80069.0,75.8223,75.8408,75.8131,75.8316,80069.0
2023-03-17 14:20:00,82.27,82.3,82.27,82.28,420002.0,75.8223,75.85,75.8223,75.8316,420002.0
2023-03-17 14:30:00,82.28,82.3,82.26,82.27,122957.0,75.8316,75.85,75.8131,75.8223,122957.0
2023-03-17 14:40:00,82.27,82.27,82.24,82.26,183095.0,75.8223,75.8223,75.7947,75.8131,183095.0
2023-03-17 14:50:00,82.26,82.33,82.23,82.31,280061.0,75.8131,75.8776,75.7855,75.8592,280061.0
2023-03-17 15:00:00,82.31,82.33,82.27,82.29,181860.0,75.8592,75.8776,75.8223,75.8408,181860.0
2023-03-17 15:10:00,82.3,82.33,82.29,82.33,97399.0,75.85,75.8776,75.8408,75.8776,97399.0
2023-03-17 15:20:00,82.33,82.36,82.31,82.36,392297.0,75.8776,75.9053,75.8592,75.9053,392297.0
2023-03-17 15:30:00,82.36,82.37,82.34,82.35,251080.0,75.9053,75.9145,75.8869,75.8961,251080.0
2023-03-17 15:40:00,82.36,82.36,82.31,82.33,446757.0,75.9053,75.9053,75.8592,75.8776,446757.0
2023-03-17 15:50:00,82.33,82.33,82.26,82.26,502989.0,75.8776,75.8776,75.8131,75.8131,502989.0
2023-03-20 09:30:00,82.35,82.37,82.31,82.32,237083.0,75.8961,75.9145,75.8592,75.8684,237083.0
2023-03-20 09:40:00,82.31,82.33,82.24,82.25,168337.0,75.8592,75.8776,75.7947,75.8039,168337.0
2023-03-20 09:50:00,82.25,82.26,82.21,82.23,184676.0,75.8039,75.8131,75.767,75.7855,184676.0
2023-03-20 10:00:00,82.23,82.23,82.19,82.2,69746.0,75.7855,75.7855,75.7486,75.7578,69746.0
2023-03-20 10:10:00,82.2,82.26,82.16,82.26,177918.0,75.7578,75.8131,75.721,75.8131,177918.0
2023-03-20 10:20:00,82.25,82.25,82.22,82.23,40567.0,75.8039,75.8039,75.7763,75.7855,40567.0
2023-03-20 10:30:00,82.23,82.25,82.21,82.25,67144.0,75.7855,75.8039,75.767,75.8039,67144.0
2023-03-20 10:40:00,82.24,82.25,82.21,82.23,68881.0,75.7947,75.8039,75.767,75.7855,68881.0
2023-03-20 10:50:00,82.23,82.24,82.2,82.2,81833.0,75.7855,75.7947,75.7578,75.7578,81833.0
2023-03-20 11:00:00,82.2,82.22,82.18,82.19,102989.0,75.7578,75.7763,75.7394,75.7486,102989.0
2023-03-20 11:10:00,82.2,82.23,82.19,82.19,56307.0,75.7578,75.7855,75.7486,75.7486,56307.0
2023-03-20 11:20:00,82.19,82.2,82.15,82.16,40422.0,75.7486,75.7578,75.7117,75.721,40422.0
2023-03-20 11:30:00,82.16,82.16,82.11,82.13,120009.0,75.721,75.721,75.6749,75.6933,120009.0
2023-03-20 11:40:00,82.13,82.16,82.11,82.12,131602.0,75.6933,75.721,75.6749,75.6841,131602.0
2023-03-20 11:50:00,82.11,82.15,82.11,82.15,179822.0,75.6749,75.7117,75.6749,75.7117,179822.0
2023-03-20 12:00:00,82.15,82.19,82.14,82.18,89035.0,75.7117,75.7486,75.7025,75.7394,89035.0
2023-03-20 12:10:00,82.18,82.21,82.16,82.2,62117.0,75.7394,75.767,75.721,75.7578,62117.0
2023-03-20 12:20:00,82.2,82.22,82.18,82.22,53759.0,75.7578,75.7763,75.7394,75.7763,53759.0
2023-03-20 12:30:00,82.22,82.22,82.19,82.19,72068.0,75.7763,75.7763,75.7486,75.7486,72068.0
2023-03-20 12:40:00,82.19,82.22,82.18,82.21,97157.0,75.7486,75.7763,75.7394,75.767,97157.0
2023-03-20 12:50:00,82.21,82.21,82.19,82.2,56271.0,75.767,75.767,75.7486,75.7578,56271.0
2023-03-20 13:00:00,82.2,82.2,82.17,82.17,22325.0,75.7578,75.7578,75.7302,75.7302,22325.0
2023-03-20 13:10:00,82.17,82.18,82.14,82.14,85759.0,75.7302,75.7394,75.7025,75.7025,85759.0
2023-03-20 13:20:00,82.15,82.15,82.12,82.13,67622.0,75.7117,75.7117,75.6841,75.6933,67622.0
2023-03-20 13:30:00,82.12,82.14,82.12,82.13,64770.0,75.6841,75.7025,75.6841,75.6933,64770.0
2023-03-20 13:40:00,82.13,82.14,82.11,82.13,51946.0,75.6933,75.7025,75.6749,75.6933,51946.0
2023-03-20 13:50:00,82.13,82.13,82.09,82.12,93224.0,75.6933,75.6933,75.6564,75.6841,93224.0
2023-03-20 14:00:00,82.12,82.16,82.1,82.15,154293.0,75.6841,75.721,75.6657,75.7117,154293.0
2023-03-20 14:10:00,82.16,82.18,82.15,82.16,58783.0,75.721,75.7394,75.7117,75.721,58783.0
2023-03-20 14:20:00,82.17,82.17,82.15,82.16,127290.0,75.7302,75.7302,75.7117,75.721,127290.0
2023-03-20 14:30:00,82.16,82.17,82.15,82.17,76371.0,75.721,75.7302,75.7117,75.7302,76371.0
2023-03-20 14:40:00,82.16,82.17,82.15,82.15,71434.0,75.721,75.7302,75.7117,75.7117,71434.0
2023-03-20 14:50:00,82.16,82.21,82.15,82.2,170181.0,75.721,75.767,75.7117,75.7578,170181.0
2023-03-20 15:00:00,82.21,82.22,82.18,82.2,131431.0,75.767,75.7763,75.7394,75.7578,131431.0
2023-03-20 15:10:00,82.2,82.21,82.18,82.19,81767.0,75.7578,75.767,75.7394,75.7486,81767.0
2023-03-20 15:20:00,82.19,82.21,82.18,82.2,93597.0,75.7486,75.767,75.7394,75.7578,93597.0
2023-03-20 15:30:00,82.2,82.23,82.2,82.21,149943.0,75.7578,75.7855,75.7578,75.767,149943.0
2023-03-20 15:40:00,82.22,82.22,82.19,82.2,143284.0,75.7763,75.7763,75.7486,75.7578,143284.0
2023-03-20 15:50:00,82.2,82.2,82.16,82.18,398585.0,75.7578,75.7578,75.721,75.7394,398585.0
2023-03-21 09:30:00,81.91,81.91,81.85,81.86,160628.0,75.4906,75.4906,75.4353,75.4445,160628.0
2023-03-21 09:40:00,81.86,81.88,81.85,81.88,54335.0,75.4445,75.4629,75.4353,75.4629,54335.0
2023-03-21 09:50:00,81.88,81.88,81.86,81.88,54627.0,75.4629,75.4629,75.4445,75.4629,54627.0
2023-03-21 10:00:00,81.87,81.87,81.84,81.87,110983.0,75.4537,75.4537,75.426,75.4537,110983.0
2023-03-21 10:10:00,81.87,81.9,81.86,81.9,87291.0,75.4537,75.4813,75.4445,75.4813,87291.0
2023-03-21 10:20:00,81.9,81.95,81.89,81.92,142182.0,75.4813,75.5274,75.4721,75.4998,142182.0
2023-03-21 10:30:00,81.92,81.96,81.9,81.94,56506.0,75.4998,75.5366,75.4813,75.5182,56506.0
2023-03-21 10:40:00,81.95,81.96,81.91,81.92,81308.0,75.5274,75.5366,75.4906,75.4998,81308.0
2023-03-21 10:50:00,81.91,81.98,81.91,81.97,78372.0,75.4906,75.5551,75.4906,75.5459,78372.0
2023-03-21 11:00:00,81.97,82.0,81.97,81.99,107687.0,75.5459,75.5735,75.5459,75.5643,107687.0
2023-03-21 11:10:00,81.98,81.99,81.94,81.95,76138.0,75.5551,75.5643,75.5182,75.5274,76138.0
2023-03-21 11:20:00,81.94,81.95,81.91,81.92,143452.0,75.5182,75.5274,75.4906,75.4998,143452.0
2023-03-21 11:30:00,81.91,81.93,81.88,81.89,122581.0,75.4906,75.509,75.4629,75.4721,122581.0
2023-03-21 11:40:00,81.89,81.9,81.88,81.89,227372.0,75.4721,75.4813,75.4629,75.4721,227372.0
2023-03-21 11:50:00,81.9,81.91,81.88,81.89,81506.0,75.4813,75.4906,75.4629,75.4721,81506.0
2023-03-21 12:00:00,81.89,81.93,81.88,81.91,61254.0,75.4721,75.509,75.4629,75.4906,61254.0
2023-03-21 12:10:00,81.91,81.92,81.9,81.92,47601.0,75.4906,75.4998,75.4813,75.4998,47601.0
2023-03-21 12:20:00,81.92,81.93,81.9,81.92,96757.0,75.4998,75.509,75.4813,75.4998,96757.0
2023-03-21 12:30:00,81.91,81.92,81.9,81.91,37219.0,75.4906,75.4998,75.4813,75.4906,37219.0
2023-03-21 12:40:00,81.91,81.91,81.9,81.9,53205.0,75.4906,75.4906,75.4813,75.4813,53205.0
2023-03-21 12:50:00,81.9,81.91,81.89,81.89,82487.0,75.4813,75.4906,75.4721,75.4721,82487.0
2023-03-21 13:00:00,81.89,81.92,81.88,81.89,64308.0,75.4721,75.4998,75.4629,75.4721,64308.0
2023-03-21 13:10:00,81.88,81.89,81.87,81.88,37304.0,75.4629,75.4721,75.4537,75.4629,37304.0
2023-03-21 13:20:00,81.88,81.88,81.86,81.86,101283.0,75.4629,75.4629,75.4445,75.4445,101283.0
2023-03-21 13:30:00,81.86,81.89,81.86,81.89,43788.0,75.4445,75.4721,75.4445,75.4721,43788.0
2023-03-21 13:40:00,81.88,81.89,81.86,81.87,63403.0,75.4629,75.4721,75.4445,75.4537,63403.0
2023-03-21 13:50:00,81.87,81.89,81.86,81.88,246770.0,75.4537,75.4721,75.4445,75.4629,246770.0
2023-03-21 14:00:00,81.89,81.9,81.87,81.87,91463.0,75.4721,75.4813,75.4537,75.4537,91463.0
2023-03-21 14:10:00,81.87,81.88,81.86,81.86,307390.0,75.4537,75.4629,75.4445,75.4445,307390.0
2023-03-21 14:20:00,81.86,81.88,81.86,81.86,55039.0,75.4445,75.4629,75.4445,75.4445,55039.0
2023-03-21 14:30:00,81.87,81.88,81.86,81.87,54786.0,75.4537,75.4629,75.4445,75.4537,54786.0
2023-03-21 14:40:00,81.87,81.88,81.85,81.86,37805.0,75.4537,75.4629,75.4353,75.4445,37805.0
2023-03-21 14:50:00,81.86,81.88,81.85,81.86,71061.0,75.4445,75.4629,75.4353,75.4445,71061.0
2023-03-21 15:00:00,81.87,81.87,81.86,81.87,75707.0,75.4537,75.4537,75.4445,75.4537,75707.0
2023-03-21 15:10:00,81.87,81.89,81.86,81.88,40758.0,75.4537,75.4721,75.4445,75.4629,40758.0
2023-03-21 15:20:00,81.88,81.88,81.86,81.87,738423.0,75.4629,75.4629,75.4445,75.4537,738423.0
2023-03-21 15:30:00,81.86,81.87,81.86,81.86,95091.0,75.4445,75.4537,75.4445,75.4445,95091.0
2023-03-21 15:40:00,81.86,81.87,81.85,81.86,83143.0,75.4445,75.4537,75.4353,75.4445,83143.0
2023-03-21 15:50:00,81.85,81.87,81.85,81.87,114333.0,75.4353,75.4537,75.4353,75.4537,114333.0
2023-03-22 09:30:00,81.83,81.84,81.81,81.84,126720.0,75.4168,75.426,75.3984,75.426,126720.0
2023-03-22 09:40:00,81.84,81.85,81.82,81.83,82144.0,75.426,75.4353,75.4076,75.4168,82144.0
2023-03-22 09:50:00,81.82,81.83,81.8,81.81,33083.0,75.4076,75.4168,75.3892,75.3984,33083.0
2023-03-22 10:00:00,81.81,81.81,81.78,81.78,52286.0,75.3984,75.3984,75.3707,75.3707,52286.0
2023-03-22 10:10:00,81.79,81.83,81.78,81.83,41282.0,75.38,75.4168,75.3707,75.4168,41282.0
2023-03-22 10:20:00,81.83,81.84,81.81,81.83,44863.0,75.4168,75.426,75.3984,75.4168,44863.0
2023-03-22 10:30:00,81.83,81.86,81.82,81.84,109388.0,75.4168,75.4445,75.4076,75.426,109388.0
2023-03-22 10:40:00,81.84,81.87,81.83,81.87,86309.0,75.426,75.4537,75.4168,75.4537,86309.0
2023-03-22 10:50:00,81.87,81.88,81.84,81.85,83759.0,75.4537,75.4629,75.426,75.4353,83759.0
2023-03-22 11:00:00,81.84,81.86,81.83,81.84,85351.0,75.426,75.4445,75.4168,75.426,85351.0
2023-03-22 11:10:00,81.84,81.86,81.82,81.85,77884.0,75.426,75.4445,75.4076,75.4353,77884.0
2023-03-22 11:20:00,81.84,81.85,81.83,81.84,17835.0,75.426,75.4353,75.4168,75.426,17835.0
2023-03-22 11:30:00,81.84,81.86,81.83,81.86,40705.0,75.426,75.4445,75.4168,75.4445,40705.0
2023-03-22 11:40:00,81.86,81.89,81.86,81.89,76761.0,75.4445,75.4721,75.4445,75.4721,76761.0
2023-03-22 11:50:00,81.88,81.89,81.86,81.88,188257.0,75.4629,75.4721,75.4445,75.4629,188257.0
2023-03-22 12:00:00,81.88,81.9,81.87,81.88,53803.0,75.4629,75.4813,75.4537,75.4629,53803.0
2023-03-22 12:10:00,81.87,81.88,81.85,81.86,30457.0,75.4537,75.4629,75.4353,75.4445,30457.0
2023-03-22 12:20:00,81.86,81.87,81.85,81.86,71655.0,75.4445,75.4537,75.4353,75.4445,71655.0
2023-03-22 12:30:00,81.87,81.91,81.86,81.91,76909.0,75.4537,75.4906,75.4445,75.4906,76909.0
2023-03-22 12:40:00,81.91,81.93,81.9,81.93,47875.0,75.4906,75.509,75.4813,75.509,47875.0
2023-03-22 12:50:00,81.93,81.94,81.92,81.92,170893.0,75.509,75.5182,75.4998,75.4998,170893.0
2023-03-22 13:00:00,81.92,81.93,81.9,81.91,41061.0,75.4998,75.509,75.4813,75.4906,41061.0
2023-03-22 13:10:00,81.91,81.91,81.89,81.91,52004.0,75.4906,75.4906,75.4721,75.4906,52004.0
2023-03-22 13:20:00,81.91,81.93,81.9,81.93,133443.0,75.4906,75.509,75.4813,75.509,133443.0
2023-03-22 13:30:00,81.93,81.94,81.92,81.92,61186.0,75.509,75.5182,75.4998,75.4998,61186.0
2023-03-22 13:40:00,81.92,81.95,81.92,81.95,29893.0,75.4998,75.5274,75.4998,75.5274,29893.0
2023-03-22 13:50:00,81.94,81.96,81.92,81.93,111958.0,75.5182,75.5366,75.4998,75.509,111958.0
2023-03-22 14:00:00,81.99,82.15,81.95,82.03,744085.0,75.5643,75.7117,75.5274,75.6012,744085.0
2023-03-22 14:10:00,82.04,82.09,82.03,82.06,361694.0,75.6104,75.6564,75.6012,75.6288,361694.0
2023-03-22 14:20:00,82.06,82.09,82.04,82.09,131579.0,75.6288,75.6564,75.6104,75.6564,131579.0
2023-03-22 14:30:00,82.08,82.14,82.02,82.09,538588.0,75.6472,75.7025,75.5919,75.6564,538588.0
2023-03-22 14:40:00,82.1,82.24,82.09,82.22,672898.0,75.6657,75.7947,75.6564,75.7763,672898.0
2023-03-22 14:50:00,82.22,82.25,82.15,82.17,483421.0,75.7763,75.8039,75.7117,75.7302,483421.0
2023-03-22 15:00:00,82.17,82.19,82.12,82.13,249257.0,75.7302,75.7486,75.6841,75.6933,249257.0
2023-03-22 15:10:00,82.14,82.2,82.13,82.17,276275.0,75.7025,75.7578,75.6933,75.7302,276275.0
2023-03-22 15:20:00,82.17,82.19,82.14,82.17,467987.0,75.7302,75.7486,75.7025,75.7302,467987.0
2023-03-22 15:30:00,82.17,82.21,82.14,82.2,249775.0,75.7302,75.767,75.7025,75.7578,249775.0
2023-03-22 15:40:00,82.2,82.23,82.17,82.23,472574.0,75.7578,75.7855,75.7302,75.7855,472574.0
2023-03-22 15:50:00,82.23,82.26,82.21,82.23,650112.0,75.7855,75.8131,75.767,75.7855,650112.0
2023-03-23 09:30:00,82.3,82.3,82.24,82.25,192495.0,75.85,75.85,75.7947,75.8039,192495.0
2023-03-23 09:40:00,82.25,82.28,82.24,82.25,91465.0,75.8039,75.8316,75.7947,75.8039,91465.0
2023-03-23 09:50:00,82.25,82.27,82.24,82.27,51411.0,75.8039,75.8223,75.7947,75.8223,51411.0
2023-03-23 10:00:00,82.28,82.28,82.25,82.27,83667.0,75.8316,75.8316,75.8039,75.8223,83667.0
2023-03-23 10:10:00,82.26,82.28,82.24,82.28,55640.0,75.8131,75.8316,75.7947,75.8316,55640.0
2023-03-23 10:20:00,82.28,82.28,82.26,82.28,93543.0,75.8316,75.8316,75.8131,75.8316,93543.0
2023-03-23 10:30:00,82.29,82.31,82.28,82.29,52145.0,75.8408,75.8592,75.8316,75.8408,52145.0
2023-03-23 10:40:00,82.29,82.32,82.28,82.32,98866.0,75.8408,75.8684,75.8316,75.8684,98866.0
2023-03-23 10:50:00,82.32,82.34,82.31,82.33,69815.0,75.8684,75.8869,75.8592,75.8776,69815.0
2023-03-23 11:00:00,82.32,82.32,82.3,82.31,49191.0,75.8684,75.8684,75.85,75.8592,49191.0
2023-03-23 11:10:00,82.3,82.33,82.3,82.32,86002.0,75.85,75.8776,75.85,75.8684,86002.0
2023-03-23 11:20:00,82.31,82.33,82.3,82.31,68402.0,75.8592,75.8776,75.85,75.8592,68402.0
2023-03-23 11:30:00,82.31,82.34,82.3,82.33,111577.0,75.8592,75.8869,75.85,75.8776,111577.0
2023-03-23 11:40:00,82.32,82.33,82.3,82.3,152960.0,75.8684,75.8776,75.85,75.85,152960.0
2023-03-23 11:50:00,82.31,82.32,82.29,82.31,40943.0,75.8592,75.8684,75.8408,75.8592,40943.0
2023-03-23 12:00:00,82.31,82.34,82.31,82.33,55075.0,75.8592,75.8869,75.8592,75.8776,55075.0
2023-03-23 12:10:00,82.34,82.39,82.33,82.39,72113.0,75.8869,75.9329,75.8776,75.9329,72113.0
2023-03-23 12:20:00,82.39,82.4,82.36,82.36,65849.0,75.9329,75.9422,75.9053,75.9053,65849.0
2023-03-23 12:30:00,82.36,82.37,82.34,82.36,30877.0,75.9053,75.9145,75.8869,75.9053,30877.0
2023-03-23 12:40:00,82.36,82.37,82.34,82.34,70466.0,75.9053,75.9145,75.8869,75.8869,70466.0
2023-03-23 12:50:00,82.34,82.35,82.33,82.35,48228.0,75.8869,75.8961,75.8776,75.8961,48228.0
2023-03-23 13:00:00,82.34,82.36,82.32,82.34,62078.0,75.8869,75.9053,75.8684,75.8869,62078.0
2023-03-23 13:10:00,82.33,82.34,82.32,82.34,62780.0,75.8776,75.8869,75.8684,75.8869,62780.0
2023-03-23 13:20:00,82.33,82.35,82.32,82.33,83187.0,75.8776,75.8961,75.8684,75.8776,83187.0
2023-03-23 13:30:00,82.34,82.34,82.33,82.34,24333.0,75.8869,75.8869,75.8776,75.8869,24333.0
2023-03-23 13:40:00,82.34,82.34,82.33,82.33,42756.0,75.8869,75.8869,75.8776,75.8776,42756.0
2023-03-23 13:50:00,82.33,82.35,82.33,82.35,46148.0,75.8776,75.8961,75.8776,75.8961,46148.0
2023-03-23 14:00:00,82.34,82.38,82.34,82.38,80630.0,75.8869,75.9237,75.8869,75.9237,80630.0
2023-03-23 14:10:00,82.38,82.39,82.37,82.39,121807.0,75.9237,75.9329,75.9145,75.9329,121807.0
2023-03-23 14:20:00,82.39,82.43,82.38,82.42,130146.0,75.9329,75.9698,75.9237,75.9606,130146.0
2023-03-23 14:30:00,82.43,82.45,82.41,82.45,171263.0,75.9698,75.9882,75.9514,75.9882,171263.0
2023-03-23 14:40:00,82.44,82.47,82.44,82.46,101308.0,75.979,76.0067,75.979,75.9975,101308.0
2023-03-23 14:50:00,82.45,82.48,82.44,82.45,135812.0,75.9882,76.0159,75.979,75.9882,135812.0
2023-03-23 15:00:00,82.46,82.51,82.38,82.48,518814.0,75.9975,76.0435,75.9237,76.0159,518814.0
2023-03-23 15:10:00,82.47,82.49,82.44,82.48,185010.0,76.0067,76.0251,75.979,76.0159,185010.0
2023-03-23 15:20:00,82.49,82.52,82.48,82.5,388744.0,76.0251,76.0527,76.0159,76.0343,388744.0
2023-03-23 15:30:00,82.5,82.5,82.47,82.5,114521.0,76.0343,76.0343,76.0067,76.0343,114521.0
2023-03-23 15:40:00,82.5,82.51,82.47,82.48,172720.0,76.0343,76.0435,76.0067,76.0159,172720.0
2023-03-23 15:50:00,82.48,82.48,82.46,82.47,174097.0,76.0159,76.0159,75.9975,76.0067,174097.0
2023-03-24 09:30:00,82.7,82.74,82.68,82.69,304898.0,76.2186,76.2555,76.2002,76.2094,304898.0
2023-03-24 09:40:00,82.68,82.72,82.65,82.67,396672.0,76.2002,76.2371,76.1726,76.191,396672.0
2023-03-24 09:50:00,82.67,82.67,82.56,82.57,194649.0,76.191,76.191,76.0896,76.0988,194649.0
2023-03-24 10:00:00,82.56,82.61,82.51,82.61,328065.0,76.0896,76.1357,76.0435,76.1357,328065.0
2023-03-24 10:10:00,82.61,82.62,82.57,82.59,223958.0,76.1357,76.1449,76.0988,76.1173,223958.0
2023-03-24 10:20:00,82.59,82.63,82.58,82.61,157192.0,76.1173,76.1541,76.108,76.1357,157192.0
2023-03-24 10:30:00,82.61,82.61,82.55,82.57,201425.0,76.1357,76.1357,76.0804,76.0988,201425.0
2023-03-24 10:40:00,82.58,82.63,82.58,82.6,225873.0,76.108,76.1541,76.108,76.1265,225873.0
2023-03-24 10:50:00,82.61,82.63,82.57,82.58,114049.0,76.1357,76.1541,76.0988,76.108,114049.0
2023-03-24 11:00:00,82.57,82.63,82.57,82.62,69620.0,76.0988,76.1541,76.0988,76.1449,69620.0
2023-03-24 11:10:00,82.62,82.63,82.6,82.6,53575.0,76.1449,76.1541,76.1265,76.1265,53575.0
2023-03-24 11:20:00,82.6,82.63,82.56,82.6,190478.0,76.1265,76.1541,76.0896,76.1265,190478.0
2023-03-24 11:30:00,82.59,82.62,82.59,82.6,44023.0,76.1173,76.1449,76.1173,76.1265,44023.0
2023-03-24 11:40:00,82.59,82.59,82.54,82.56,98669.0,76.1173,76.1173,76.0712,76.0896,98669.0
2023-03-24 11:50:00,82.56,82.57,82.5,82.5,127337.0,76.0896,76.0988,76.0343,76.0343,127337.0
2023-03-24 12:00:00,82.5,82.55,82.48,82.55,57408.0,76.0343,76.0804,76.0159,76.0804,57408.0
2023-03-24 12:10:00,82.55,82.57,82.53,82.56,81948.0,76.0804,76.0988,76.062,76.0896,81948.0
2023-03-24 12:20:00,82.56,82.56,82.52,82.53,95035.0,76.0896,76.0896,76.0527,76.062,95035.0
2023-03-24 12:30:00,82.53,82.55,82.52,82.53,61680.0,76.062,76.0804,76.0527,76.062,61680.0
2023-03-24 12:40:00,82.52,82.55,82.5,82.52,66837.0,76.0527,76.0804,76.0343,76.0527,66837.0
2023-03-24 12:50:00,82.52,82.55,82.51,82.53,60741.0,76.0527,76.0804,76.0435,76.062,60741.0
2023-03-24 13:00:00,82.53,82.54,82.51,82.54,76754.0,76.062,76.0712,76.0435,76.0712,76754.0
2023-03-24 13:10:00,82.54,82.54,82.51,82.53,132379.0,76.0712,76.0712,76.0435,76.062,132379.0
2023-03-24 13:20:00,82.53,82.53,82.5,82.51,70094.0,76.062,76.062,76.0343,76.0435,70094.0
2023-03-24 13:30:00,82.51,82.52,82.5,82.51,78002.0,76.0435,76.0527,76.0343,76.0435,78002.0
2023-03-24 13:40:00,82.5,82.54,82.5,82.54,45905.0,76.0343,76.0712,76.0343,76.0712,45905.0
2023-03-24 13:50:00,82.54,82.55,82.52,82.53,130211.0,76.0712,76.0804,76.0527,76.062,130211.0
2023-03-24 14:00:00,82.53,82.53,82.49,82.5,86480.0,76.062,76.062,76.0251,76.0343,86480.0
2023-03-24 14:10:00,82.5,82.5,82.47,82.48,43416.0,76.0343,76.0343,76.0067,76.0159,43416.0
2023-03-24 14:20:00,82.48,82.51,82.47,82.49,113250.0,76.0159,76.0435,76.0067,76.0251,113250.0
2023-03-24 14:30:00,82.49,82.51,82.48,82.5,176354.0,76.0251,76.0435,76.0159,76.0343,176354.0
2023-03-24 14:40:00,82.51,82.51,82.49,82.51,79239.0,76.0435,76.0435,76.0251,76.0435,79239.0
2023-03-24 14:50:00,82.51,82.51,82.49,82.5,71737.0,76.0435,76.0435,76.0251,76.0343,71737.0
2023-03-24 15:00:00,82.5,82.53,82.49,82.52,91086.0,76.0343,76.062,76.0251,76.0527,91086.0
2023-03-24 15:10:00,82.53,82.53,82.49,82.5,49656.0,76.062,76.062,76.0251,76.0343,49656.0
2023-03-24 15:20:00,82.5,82.52,82.49,82.51,83391.0,76.0343,76.0527,76.0251,76.0435,83391.0
2023-03-24 15:30:00,82.51,82.52,82.5,82.51,97446.0,76.0435,76.0527,76.0343,76.0435,97446.0
2023-03-24 15:40:00,82.51,82.52,82.5,82.51,90199.0,76.0435,76.0527,76.0343,76.0435,90199.0
2023-03-24 15:50:00,82.51,82.51,82.5,82.5,243032.0,76.0435,76.0435,76.0343,76.0343,243032.0
2023-03-27 09:30:00,82.23,82.25,82.22,82.24,287679.0,75.7855,75.8039,75.7763,75.7947,287679.0
2023-03-27 09:40:00,82.24,82.24,82.21,82.22,66276.0,75.7947,75.7947,75.767,75.7763,66276.0
2023-03-27 09:50:00,82.22,82.25,82.21,82.24,146411.0,75.7763,75.8039,75.767,75.7947,146411.0
2023-03-27 10:00:00,82.24,82.24,82.2,82.22,215086.0,75.7947,75.7947,75.7578,75.7763,215086.0
2023-03-27 10:10:00,82.22,82.24,82.2,82.24,68934.0,75.7763,75.7947,75.7578,75.7947,68934.0
2023-03-27 10:20:00,82.24,82.26,82.23,82.26,51658.0,75.7947,75.8131,75.7855,75.8131,51658.0
2023-03-27 10:30:00,82.26,82.29,82.26,82.27,171051.0,75.8131,75.8408,75.8131,75.8223,171051.0
2023-03-27 10:40:00,82.27,82.29,82.26,82.27,117476.0,75.8223,75.8408,75.8131,75.8223,117476.0
2023-03-27 10:50:00,82.27,82.29,82.26,82.28,54180.0,75.8223,75.8408,75.8131,75.8316,54180.0
2023-03-27 11:00:00,82.28,82.29,82.26,82.28,47253.0,75.8316,75.8408,75.8131,75.8316,47253.0
2023-03-27 11:10:00,82.28,82.29,82.27,82.29,28099.0,75.8316,75.8408,75.8223,75.8408,28099.0
2023-03-27 11:20:00,82.29,82.29,82.25,82.26,25298.0,75.8408,75.8408,75.8039,75.8131,25298.0
2023-03-27 11:30:00,82.25,82.26,82.24,82.26,53968.0,75.8039,75.8131,75.7947,75.8131,53968.0
2023-03-27 11:40:00,82.26,82.27,82.25,82.25,73946.0,75.8131,75.8223,75.8039,75.8039,73946.0
2023-03-27 11:50:00,82.24,82.26,82.24,82.25,40588.0,75.7947,75.8131,75.7947,75.8039,40588.0
2023-03-27 12:00:00,82.25,82.26,82.24,82.26,26766.0,75.8039,75.8131,75.7947,75.8131,26766.0
2023-03-27 12:10:00,82.26,82.27,82.25,82.25,112573.0,75.8131,75.8223,75.8039,75.8039,112573.0
2023-03-27 12:20:00,82.25,82.26,82.22,82.22,53362.0,75.8039,75.8131,75.7763,75.7763,53362.0
2023-03-27 12:30:00,82.22,82.24,82.21,82.23,51018.0,75.7763,75.7947,75.767,75.7855,51018.0
2023-03-27 12:40:00,82.23,82.24,82.22,82.23,84534.0,75.7855,75.7947,75.7763,75.7855,84534.0
2023-03-27 12:50:00,82.23,82.24,82.22,82.23,31366.0,75.7855,75.7947,75.7763,75.7855,31366.0
2023-03-27 13:00:00,82.22,82.25,82.17,82.17,226234.0,75.7763,75.8039,75.7302,75.7302,226234.0
2023-03-27 13:10:00,82.18,82.19,82.18,82.19,52895.0,75.7394,75.7486,75.7394,75.7486,52895.0
2023-03-27 13:20:00,82.19,82.2,82.18,82.2,82730.0,75.7486,75.7578,75.7394,75.7578,82730.0
2023-03-27 13:30:00,82.2,82.2,82.18,82.2,33584.0,75.7578,75.7578,75.7394,75.7578,33584.0
2023-03-27 13:40:00,82.2,82.2,82.17,82.19,85914.0,75.7578,75.7578,75.7302,75.7486,85914.0
2023-03-27 13:50:00,82.18,82.2,82.17,82.2,26693.0,75.7394,75.7578,75.7302,75.7578,26693.0
2023-03-27 14:00:00,82.2,82.2,82.19,82.19,99692.0,75.7578,75.7578,75.7486,75.7486,99692.0
2023-03-27 14:10:00,82.19,82.2,82.17,82.17,57146.0,75.7486,75.7578,75.7302,75.7302,57146.0
2023-03-27 14:20:00,82.18,82.18,82.15,82.16,94163.0,75.7394,75.7394,75.7117,75.721,94163.0
2023-03-27 14:30:00,82.16,82.17,82.14,82.16,92841.0,75.721,75.7302,75.7025,75.721,92841.0
2023-03-27 14:40:00,82.16,82.18,82.15,82.17,59165.0,75.721,75.7394,75.7117,75.7302,59165.0
2023-03-27 14:50:00,82.17,82.18,82.16,82.17,55909.0,75.7302,75.7394,75.721,75.7302,55909.0
2023-03-27 15:00:00,82.18,82.19,82.17,82.18,85869.0,75.7394,75.7486,75.7302,75.7394,85869.0
2023-03-27 15:10:00,82.19,82.19,82.18,82.19,64453.0,75.7486,75.7486,75.7394,75.7486,64453.0
2023-03-27 15:20:00,82.19,82.19,82.18,82.19,61107.0,75.7486,75.7486,75.7394,75.7486,61107.0
2023-03-27 15:30:00,82.19,82.19,82.17,82.19,198355.0,75.7486,75.7486,75.7302,75.7486,198355.0
2023-03-27 15:40:00,82.18,82.19,82.18,82.19,72287.0,75.7394,75.7486,75.7394,75.7486,72287.0
2023-03-27 15:50:00,82.19,82.19,82.17,82.19,267964.0,75.7486,75.7486,75.7302,75.7486,267964.0
2023-03-28 09:30:00,82.11,82.14,82.1,82.14,113417.0,75.6749,75.7025,75.6657,75.7025,113417.0
2023-03-28 09:40:00,82.14,82.14,82.09,82.1,117387.0,75.7025,75.7025,75.6564,75.6657,117387.0
2023-03-28 09:50:00,82.1,82.13,82.1,82.13,84414.0,75.6657,75.6933,75.6657,75.6933,84414.0
2023-03-28 10:00:00,82.12,82.13,82.1,82.11,66703.0,75.6841,75.6933,75.6657,75.6749,66703.0
2023-03-28 10:10:00,82.1,82.11,82.08,82.09,30750.0,75.6657,75.6749,75.6472,75.6564,30750.0
2023-03-28 10:20:00,82.09,82.09,82.07,82.09,43191.0,75.6564,75.6564,75.638,75.6564,43191.0
2023-03-28 10:30:00,82.09,82.1,82.08,82.09,56861.0,75.6564,75.6657,75.6472,75.6564,56861.0
2023-03-28 10:40:00,82.09,82.1,82.07,82.08,42553.0,75.6564,75.6657,75.638,75.6472,42553.0
2023-03-28 10:50:00,82.08,82.09,82.07,82.08,120476.0,75.6472,75.6564,75.638,75.6472,120476.0
2023-03-28 11:00:00,82.08,82.09,82.07,82.08,24916.0,75.6472,75.6564,75.638,75.6472,24916.0
2023-03-28 11:10:00,82.07,82.1,82.07,82.09,66030.0,75.638,75.6657,75.638,75.6564,66030.0
2023-03-28 11:20:00,82.08,82.11,82.08,82.1,41711.0,75.6472,75.6749,75.6472,75.6657,41711.0
2023-03-28 11:30:00,82.11,82.11,82.09,82.11,40638.0,75.6749,75.6749,75.6564,75.6749,40638.0
2023-03-28 11:40:00,82.11,82.11,82.08,82.1,93870.0,75.6749,75.6749,75.6472,75.6657,93870.0
2023-03-28 11:50:00,82.1,82.11,82.09,82.09,151905.0,75.6657,75.6749,75.6564,75.6564,151905.0
2023-03-28 12:00:00,82.09,82.11,82.09,82.1,119309.0,75.6564,75.6749,75.6564,75.6657,119309.0
2023-03-28 12:10:00,82.09,82.1,82.08,82.09,64961.0,75.6564,75.6657,75.6472,75.6564,64961.0
2023-03-28 12:20:00,82.09,82.09,82.07,82.08,147950.0,75.6564,75.6564,75.638,75.6472,147950.0
2023-03-28 12:30:00,82.08,82.08,82.06,82.07,42102.0,75.6472,75.6472,75.6288,75.638,42102.0
2023-03-28 12:40:00,82.06,82.07,82.05,82.06,56033.0,75.6288,75.638,75.6196,75.6288,56033.0
2023-03-28 12:50:00,82.06,82.07,82.05,82.06,67228.0,75.6288,75.638,75.6196,75.6288,67228.0
2023-03-28 13:00:00,82.06,82.09,82.05,82.08,173568.0,75.6288,75.6564,75.6196,75.6472,173568.0
2023-03-28 13:10:00,82.08,82.1,82.08,82.09,32084.0,75.6472,75.6657,75.6472,75.6564,32084.0
2023-03-28 13:20:00,82.09,82.09,82.07,82.09,65958.0,75.6564,75.6564,75.638,75.6564,65958.0
2023-03-28 13:30:00,82.09,82.1,82.07,82.1,64860.0,75.6564,75.6657,75.638,75.6657,64860.0
2023-03-28 13:40:00,82.09,82.11,82.09,82.1,64853.0,75.6564,75.6749,75.6564,75.6657,64853.0
2023-03-28 13:50:00,82.11,82.14,82.1,82.14,188684.0,75.6749,75.7025,75.6657,75.7025,188684.0
2023-03-28 14:00:00,82.13,82.13,82.1,82.11,102135.0,75.6933,75.6933,75.6657,75.6749,102135.0
2023-03-28 14:10:00,82.1,82.11,82.1,82.11,96693.0,75.6657,75.6749,75.6657,75.6749,96693.0
2023-03-28 14:20:00,82.1,82.11,82.1,82.1,378440.0,75.6657,75.6749,75.6657,75.6657,378440.0
2023-03-28 14:30:00,82.09,82.1,82.08,82.09,58629.0,75.6564,75.6657,75.6472,75.6564,58629.0
2023-03-28 14:40:00,82.09,82.1,82.07,82.08,3685047.0,75.6564,75.6657,75.638,75.6472,3685047.0
2023-03-28 14:50:00,82.09,82.09,82.06,82.07,110499.0,75.6564,75.6564,75.6288,75.638,110499.0
2023-03-28 15:00:00,82.06,82.08,82.06,82.06,253961.0,75.6288,75.6472,75.6288,75.6288,253961.0
2023-03-28 15:10:00,82.06,82.07,82.06,82.07,28400.0,75.6288,75.638,75.6288,75.638,28400.0
2023-03-28 15:20:00,82.07,82.09,82.06,82.09,94329.0,75.638,75.6564,75.6288,75.6564,94329.0
2023-03-28 15:30:00,82.08,82.1,82.08,82.09,90924.0,75.6472,75.6657,75.6472,75.6564,90924.0
2023-03-28 15:40:00,82.09,82.1,82.08,82.09,80244.0,75.6564,75.6657,75.6472,75.6564,80244.0
2023-03-28 15:50:00,82.1,82.1,82.08,82.08,240536.0,75.6657,75.6657,75.6472,75.6472,240536.0
2023-03-29 09:30:00,82.0,82.02,81.99,82.02,122860.0,75.5735,75.5919,75.5643,75.5919,122860.0
2023-03-29 09:40:00,82.02,82.05,82.01,82.03,56140.0,75.5919,75.6196,75.5827,75.6012,56140.0
2023-03-29 09:50:00,82.02,82.04,82.01,82.02,45415.0,75.5919,75.6104,75.5827,75.5919,45415.0
2023-03-29 10:00:00,82.01,82.05,82.0,82.04,44333.0,75.5827,75.6196,75.5735,75.6104,44333.0
2023-03-29 10:10:00,82.04,82.05,82.02,82.02,58675.0,75.6104,75.6196,75.5919,75.5919,58675.0
2023-03-29 10:20:00,82.03,82.03,82.01,82.02,81202.0,75.6012,75.6012,75.5827,75.5919,81202.0
2023-03-29 10:30:00,82.02,82.04,82.01,82.04,63082.0,75.5919,75.6104,75.5827,75.6104,63082.0
2023-03-29 10:40:00,82.04,82.08,82.03,82.08,96992.0,75.6104,75.6472,75.6012,75.6472,96992.0
2023-03-29 10:50:00,82.07,82.1,82.07,82.09,49960.0,75.638,75.6657,75.638,75.6564,49960.0
2023-03-29 11:00:00,82.09,82.1,82.08,82.08,104689.0,75.6564,75.6657,75.6472,75.6472,104689.0
2023-03-29 11:10:00,82.09,82.1,82.07,82.09,44085.0,75.6564,75.6657,75.638,75.6564,44085.0
2023-03-29 11:20:00,82.09,82.1,82.07,82.09,124187.0,75.6564,75.6657,75.638,75.6564,124187.0
2023-03-29 11:30:00,82.08,82.1,82.08,82.09,35682.0,75.6472,75.6657,75.6472,75.6564,35682.0
2023-03-29 11:40:00,82.09,82.1,82.07,82.07,105739.0,75.6564,75.6657,75.638,75.638,105739.0
2023-03-29 11:50:00,82.08,82.08,82.05,82.06,118802.0,75.6472,75.6472,75.6196,75.6288,118802.0
2023-03-29 12:00:00,82.06,82.08,82.06,82.07,128839.0,75.6288,75.6472,75.6288,75.638,128839.0
2023-03-29 12:10:00,82.07,82.08,82.06,82.06,48688.0,75.638,75.6472,75.6288,75.6288,48688.0
2023-03-29 12:20:00,82.06,82.08,82.05,82.06,36464.0,75.6288,75.6472,75.6196,75.6288,36464.0
2023-03-29 12:30:00,82.06,82.07,82.05,82.06,54438.0,75.6288,75.638,75.6196,75.6288,54438.0
2023-03-29 12:40:00,82.06,82.07,82.05,82.06,28735.0,75.6288,75.638,75.6196,75.6288,28735.0
2023-03-29 12:50:00,82.06,82.07,82.06,82.06,329637.0,75.6288,75.638,75.6288,75.6288,329637.0
2023-03-29 13:00:00,82.06,82.07,82.04,82.05,61810.0,75.6288,75.638,75.6104,75.6196,61810.0
2023-03-29 13:10:00,82.05,82.06,82.03,82.04,15278.0,75.6196,75.6288,75.6012,75.6104,15278.0
2023-03-29 13:20:00,82.04,82.05,82.03,82.05,29299.0,75.6104,75.6196,75.6012,75.6196,29299.0
2023-03-29 13:30:00,82.04,82.06,82.03,82.05,12173.0,75.6104,75.6288,75.6012,75.6196,12173.0
2023-03-29 13:40:00,82.05,82.06,82.04,82.06,92574.0,75.6196,75.6288,75.6104,75.6288,92574.0
2023-03-29 13:50:00,82.06,82.08,82.05,82.08,122289.0,75.6288,75.6472,75.6196,75.6472,122289.0
2023-03-29 14:00:00,82.07,82.07,82.05,82.05,28954.0,75.638,75.638,75.6196,75.6196,28954.0
2023-03-29 14:10:00,82.06,82.06,82.04,82.05,17039.0,75.6288,75.6288,75.6104,75.6196,17039.0
2023-03-29 14:20:00,82.05,82.05,82.03,82.05,26235.0,75.6196,75.6196,75.6012,75.6196,26235.0
2023-03-29 14:30:00,82.05,82.05,82.03,82.04,99758.0,75.6196,75.6196,75.6012,75.6104,99758.0
2023-03-29 14:40:00,82.04,82.05,82.03,82.05,23596.0,75.6104,75.6196,75.6012,75.6196,23596.0
2023-03-29 14:50:00,82.05,82.05,82.04,82.05,40248.0,75.6196,75.6196,75.6104,75.6196,40248.0
2023-03-29 15:00:00,82.05,82.05,82.03,82.04,204308.0,75.6196,75.6196,75.6012,75.6104,204308.0
2023-03-29 15:10:00,82.04,82.04,82.03,82.04,164217.0,75.6104,75.6104,75.6012,75.6104,164217.0
2023-03-29 15:20:00,82.04,82.05,82.03,82.05,86763.0,75.6104,75.6196,75.6012,75.6196,86763.0
2023-03-29 15:30:00,82.04,82.05,82.03,82.03,84591.0,75.6104,75.6196,75.6012,75.6012,84591.0
2023-03-29 15:40:00,82.04,82.04,82.02,82.03,43494.0,75.6104,75.6104,75.5919,75.6012,43494.0
2023-03-29 15:50:00,82.04,82.05,82.03,82.04,445882.0,75.6104,75.6196,75.6012,75.6104,445882.0
2023-03-30 09:30:00,81.97,82.01,81.96,82.0,650385.0,75.5459,75.5827,75.5366,75.5735,650385.0
2023-03-30 09:40:00,82.0,82.01,81.99,82.0,106345.0,75.5735,75.5827,75.5643,75.5735,106345.0
2023-03-30 09:50:00,81.99,82.02,81.99,82.02,42398.0,75.5643,75.5919,75.5643,75.5919,42398.0
2023-03-30 10:00:00,82.02,82.02,81.99,82.0,56402.0,75.5919,75.5919,75.5643,75.5735,56402.0
2023-03-30 10:10:00,82.0,82.02,81.99,82.01,51539.0,75.5735,75.5919,75.5643,75.5827,51539.0
2023-03-30 10:20:00,82.01,82.01,82.0,82.01,149769.0,75.5827,75.5827,75.5735,75.5827,149769.0
2023-03-30 10:30:00,82.0,82.02,82.0,82.02,65725.0,75.5735,75.5919,75.5735,75.5919,65725.0
2023-03-30 10:40:00,82.02,82.02,82.01,82.01,81899.0,75.5919,75.5919,75.5827,75.5827,81899.0
2023-03-30 10:50:00,82.02,82.02,82.0,82.01,98018.0,75.5919,75.5919,75.5735,75.5827,98018.0
2023-03-30 11:00:00,82.01,82.02,82.0,82.01,250896.0,75.5827,75.5919,75.5735,75.5827,250896.0
2023-03-30 11:10:00,82.01,82.02,82.01,82.01,35210.0,75.5827,75.5919,75.5827,75.5827,35210.0
2023-03-30 11:20:00,82.02,82.02,82.0,82.0,40612.0,75.5919,75.5919,75.5735,75.5735,40612.0
2023-03-30 11:30:00,82.01,82.01,82.0,82.01,54856.0,75.5827,75.5827,75.5735,75.5827,54856.0
2023-03-30 11:40:00,82.01,82.02,82.0,82.01,247443.0,75.5827,75.5919,75.5735,75.5827,247443.0
2023-03-30 11:50:00,82.01,82.02,82.0,82.01,60242.0,75.5827,75.5919,75.5735,75.5827,60242.0
2023-03-30 12:00:00,82.01,82.02,82.0,82.02,40234.0,75.5827,75.5919,75.5735,75.5919,40234.0
2023-03-30 12:10:00,82.01,82.03,82.01,82.03,40797.0,75.5827,75.6012,75.5827,75.6012,40797.0
2023-03-30 12:20:00,82.03,82.04,82.02,82.04,41829.0,75.6012,75.6104,75.5919,75.6104,41829.0
2023-03-30 12:30:00,82.04,82.05,82.03,82.05,59168.0,75.6104,75.6196,75.6012,75.6196,59168.0
2023-03-30 12:40:00,82.05,82.05,82.03,82.05,41684.0,75.6196,75.6196,75.6012,75.6196,41684.0
2023-03-30 12:50:00,82.05,82.05,82.03,82.05,35224.0,75.6196,75.6196,75.6012,75.6196,35224.0
2023-03-30 13:00:00,82.05,82.05,82.03,82.04,34139.0,75.6196,75.6196,75.6012,75.6104,34139.0
2023-03-30 13:10:00,82.03,82.04,82.03,82.04,44654.0,75.6012,75.6104,75.6012,75.6104,44654.0
2023-03-30 13:20:00,82.04,82.04,82.03,82.04,24923.0,75.6104,75.6104,75.6012,75.6104,24923.0
2023-03-30 13:30:00,82.04,82.05,82.03,82.05,53996.0,75.6104,75.6196,75.6012,75.6196,53996.0
2023-03-30 13:40:00,82.05,82.06,82.04,82.06,21403.0,75.6196,75.6288,75.6104,75.6288,21403.0
2023-03-30 13:50:00,82.05,82.06,82.03,82.03,55347.0,75.6196,75.6288,75.6012,75.6012,55347.0
2023-03-30 14:00:00,82.03,82.04,82.02,82.04,110971.0,75.6012,75.6104,75.5919,75.6104,110971.0
2023-03-30 14:10:00,82.04,82.04,82.03,82.04,38563.0,75.6104,75.6104,75.6012,75.6104,38563.0
2023-03-30 14:20:00,82.04,82.05,82.03,82.05,91162.0,75.6104,75.6196,75.6012,75.6196,91162.0
2023-03-30 14:30:00,82.05,82.05,82.04,82.05,40910.0,75.6196,75.6196,75.6104,75.6196,40910.0
2023-03-30 14:40:00,82.05,82.05,82.04,82.04,24397.0,75.6196,75.6196,75.6104,75.6104,24397.0
2023-03-30 14:50:00,82.04,82.05,82.04,82.05,31257.0,75.6104,75.6196,75.6104,75.6196,31257.0
2023-03-30 15:00:00,82.04,82.05,82.04,82.04,67214.0,75.6104,75.6196,75.6104,75.6104,67214.0
2023-03-30 15:10:00,82.05,82.05,82.04,82.05,32627.0,75.6196,75.6196,75.6104,75.6196,32627.0
2023-03-30 15:20:00,82.05,82.05,82.04,82.04,33348.0,75.6196,75.6196,75.6104,75.6104,33348.0
2023-03-30 15:30:00,82.05,82.05,82.04,82.04,50831.0,75.6196,75.6196,75.6104,75.6104,50831.0
2023-03-30 15:40:00,82.04,82.05,82.04,82.05,214638.0,75.6104,75.6196,75.6104,75.6196,214638.0
2023-03-30 15:50:00,82.05,82.05,82.04,82.05,248021.0,75.6196,75.6196,75.6104,75.6196,248021.0
2023-03-31 09:30:00,82.03,82.06,82.02,82.06,170670.0,75.6012,75.6288,75.5919,75.6288,170670.0
2023-03-31 09:40:00,82.06,82.07,82.03,82.07,70909.0,75.6288,75.638,75.6012,75.638,70909.0
2023-03-31 09:50:00,82.07,82.07,82.05,82.06,51429.0,75.638,75.638,75.6196,75.6288,51429.0
2023-03-31 10:00:00,82.06,82.08,82.05,82.06,77587.0,75.6288,75.6472,75.6196,75.6288,77587.0
2023-03-31 10:10:00,82.06,82.07,82.05,82.06,35070.0,75.6288,75.638,75.6196,75.6288,35070.0
2023-03-31 10:20:00,82.06,82.06,82.03,82.04,59860.0,75.6288,75.6288,75.6012,75.6104,59860.0
2023-03-31 10:30:00,82.04,82.05,82.02,82.03,26628.0,75.6104,75.6196,75.5919,75.6012,26628.0
2023-03-31 10:40:00,82.03,82.05,82.03,82.04,49382.0,75.6012,75.6196,75.6012,75.6104,49382.0
2023-03-31 10:50:00,82.04,82.04,82.01,82.03,93018.0,75.6104,75.6104,75.5827,75.6012,93018.0
2023-03-31 11:00:00,82.03,82.05,82.02,82.05,54370.0,75.6012,75.6196,75.5919,75.6196,54370.0
2023-03-31 11:10:00,82.05,82.05,82.02,82.03,50834.0,75.6196,75.6196,75.5919,75.6012,50834.0
2023-03-31 11:20:00,82.04,82.05,82.02,82.05,107114.0,75.6104,75.6196,75.5919,75.6196,107114.0
2023-03-31 11:30:00,82.05,82.06,82.04,82.06,178503.0,75.6196,75.6288,75.6104,75.6288,178503.0
2023-03-31 11:40:00,82.06,82.06,82.04,82.05,41351.0,75.6288,75.6288,75.6104,75.6196,41351.0
2023-03-31 11:50:00,82.05,82.06,82.04,82.06,71031.0,75.6196,75.6288,75.6104,75.6288,71031.0
2023-03-31 12:00:00,82.06,82.06,82.04,82.04,35065.0,75.6288,75.6288,75.6104,75.6104,35065.0
2023-03-31 12:10:00,82.04,82.05,82.03,82.04,57862.0,75.6104,75.6196,75.6012,75.6104,57862.0
2023-03-31 12:20:00,82.04,82.07,82.04,82.06,25487.0,75.6104,75.638,75.6104,75.6288,25487.0
2023-03-31 12:30:00,82.06,82.07,82.05,82.05,165805.0,75.6288,75.638,75.6196,75.6196,165805.0
2023-03-31 12:40:00,82.06,82.07,82.05,82.06,23089.0,75.6288,75.638,75.6196,75.6288,23089.0
2023-03-31 12:50:00,82.06,82.08,82.06,82.08,61497.0,75.6288,75.6472,75.6288,75.6472,61497.0
2023-03-31 13:00:00,82.08,82.08,82.07,82.08,51314.0,75.6472,75.6472,75.638,75.6472,51314.0
2023-03-31 13:10:00,82.07,82.08,82.06,82.06,28477.0,75.638,75.6472,75.6288,75.6288,28477.0
2023-03-31 13:20:00,82.07,82.08,82.06,82.07,17179.0,75.638,75.6472,75.6288,75.638,17179.0
2023-03-31 13:30:00,82.07,82.08,82.07,82.08,57659.0,75.638,75.6472,75.638,75.6472,57659.0
2023-03-31 13:40:00,82.08,82.09,82.07,82.09,50849.0,75.6472,75.6564,75.638,75.6564,50849.0
2023-03-31 13:50:00,82.09,82.09,82.08,82.08,178108.0,75.6564,75.6564,75.6472,75.6472,178108.0
2023-03-31 14:00:00,82.08,82.09,82.07,82.07,63847.0,75.6472,75.6564,75.638,75.638,63847.0
2023-03-31 14:10:00,82.08,82.09,82.07,82.09,50039.0,75.6472,75.6564,75.638,75.6564,50039.0
2023-03-31 14:20:00,82.09,82.09,82.08,82.08,185464.0,75.6564,75.6564,75.6472,75.6472,185464.0
2023-03-31 14:30:00,82.09,82.11,82.08,82.1,35410.0,75.6564,75.6749,75.6472,75.6657,35410.0
2023-03-31 14:40:00,82.1,82.11,82.09,82.11,47697.0,75.6657,75.6749,75.6564,75.6749,47697.0
2023-03-31 14:50:00,82.11,82.12,82.1,82.12,329213.0,75.6749,75.6841,75.6657,75.6841,329213.0
2023-03-31 15:00:00,82.11,82.12,82.1,82.11,72674.0,75.6749,75.6841,75.6657,75.6749,72674.0
2023-03-31 15:10:00,82.11,82.12,82.1,82.11,212897.0,75.6749,75.6841,75.6657,75.6749,212897.0
2023-03-31 15:20:00,82.11,82.12,82.1,82.12,132542.0,75.6749,75.6841,75.6657,75.6841,132542.0
2023-03-31 15:30:00,82.12,82.13,82.11,82.13,148808.0,75.6841,75.6933,75.6749,75.6933,148808.0
2023-03-31 15:40:00,82.13,82.14,82.12,82.14,298627.0,75.6933,75.7025,75.6841,75.7025,298627.0
2023-03-31 15:50:00,82.14,82.16,82.13,82.16,1173351.0,75.7025,75.721,75.6933,75.721,1173351.0
2023-04-03 09:30:00,81.9,81.9,81.87,81.87,563646.0,75.647,75.647,75.6193,75.6193,563646.0
2023-04-03 09:40:00,81.88,81.91,81.87,81.91,284623.0,75.6286,75.6563,75.6193,75.6563,284623.0
2023-04-03 09:50:00,81.91,81.94,81.9,81.91,1188591.0,75.6563,75.684,75.647,75.6563,1188591.0
2023-04-03 10:00:00,81.92,82.03,81.9,82.0,1134634.0,75.6655,75.7671,75.647,75.7394,1134634.0
2023-04-03 10:10:00,82.0,82.05,81.99,82.04,255101.0,75.7394,75.7856,75.7302,75.7763,255101.0
2023-04-03 10:20:00,82.04,82.05,82.02,82.04,622374.0,75.7763,75.7856,75.7579,75.7763,622374.0
2023-04-03 10:30:00,82.04,82.05,82.03,82.04,155148.0,75.7763,75.7856,75.7671,75.7763,155148.0
2023-04-03 10:40:00,82.05,82.05,82.04,82.04,71869.0,75.7856,75.7856,75.7763,75.7763,71869.0
2023-04-03 10:50:00,82.05,82.05,82.03,82.05,157950.0,75.7856,75.7856,75.7671,75.7856,157950.0
2023-04-03 11:00:00,82.05,82.07,82.04,82.04,112025.0,75.7856,75.804,75.7763,75.7763,112025.0
2023-04-03 11:10:00,82.04,82.06,82.04,82.06,125077.0,75.7763,75.7948,75.7763,75.7948,125077.0
2023-04-03 11:20:00,82.06,82.08,82.05,82.06,107088.0,75.7948,75.8133,75.7856,75.7948,107088.0
2023-04-03 11:30:00,82.06,82.08,82.04,82.05,113517.0,75.7948,75.8133,75.7763,75.7856,113517.0
2023-04-03 11:40:00,82.06,82.06,82.04,82.05,44379.0,75.7948,75.7948,75.7763,75.7856,44379.0
2023-04-03 11:50:00,82.05,82.05,82.02,82.03,69945.0,75.7856,75.7856,75.7579,75.7671,69945.0
2023-04-03 12:00:00,82.03,82.03,82.02,82.03,50871.0,75.7671,75.7671,75.7579,75.7671,50871.0
2023-04-03 12:10:00,82.03,82.04,82.02,82.04,107281.0,75.7671,75.7763,75.7579,75.7763,107281.0
2023-04-03 12:20:00,82.04,82.04,82.03,82.04,78483.0,75.7763,75.7763,75.7671,75.7763,78483.0
2023-04-03 12:30:00,82.03,82.04,82.02,82.02,229933.0,75.7671,75.7763,75.7579,75.7579,229933.0
2023-04-03 12:40:00,82.02,82.03,82.01,82.02,40674.0,75.7579,75.7671,75.7486,75.7579,40674.0
2023-04-03 12:50:00,82.02,82.02,82.01,82.02,22635.0,75.7579,75.7579,75.7486,75.7579,22635.0
2023-04-03 13:00:00,82.02,82.03,82.01,82.02,74524.0,75.7579,75.7671,75.7486,75.7579,74524.0
2023-04-03 13:10:00,82.02,82.02,82.01,82.01,28087.0,75.7579,75.7579,75.7486,75.7486,28087.0
2023-04-03 13:20:00,82.01,82.03,82.01,82.03,72087.0,75.7486,75.7671,75.7486,75.7671,72087.0
2023-04-03 13:30:00,82.03,82.03,82.02,82.03,65467.0,75.7671,75.7671,75.7579,75.7671,65467.0
2023-04-03 13:40:00,82.03,82.03,82.02,82.02,66530.0,75.7671,75.7671,75.7579,75.7579,66530.0
2023-04-03 13:50:00,82.02,82.03,82.01,82.02,86199.0,75.7579,75.7671,75.7486,75.7579,86199.0
2023-04-03 14:00:00,82.02,82.03,82.02,82.03,103149.0,75.7579,75.7671,75.7579,75.7671,103149.0
2023-04-03 14:10:00,82.03,82.04,82.02,82.04,120813.0,75.7671,75.7763,75.7579,75.7763,120813.0
2023-04-03 14:20:00,82.04,82.04,82.03,82.03,90201.0,75.7763,75.7763,75.7671,75.7671,90201.0
2023-04-03 14:30:00,82.04,82.05,82.03,82.05,141034.0,75.7763,75.7856,75.7671,75.7856,141034.0
2023-04-03 14:40:00,82.05,82.05,82.03,82.04,86125.0,75.7856,75.7856,75.7671,75.7763,86125.0
2023-04-03 14:50:00,82.04,82.06,82.03,82.06,148993.0,75.7763,75.7948,75.7671,75.7948,148993.0
2023-04-03 15:00:00,82.05,82.06,82.04,82.06,53416.0,75.7856,75.7948,75.7763,75.7948,53416.0
2023-04-03 15:10:00,82.05,82.06,82.05,82.05,61433.0,75.7856,75.7948,75.7856,75.7856,61433.0
2023-04-03 15:20:00,82.06,82.06,82.05,82.06,247316.0,75.7948,75.7948,75.7856,75.7948,247316.0
2023-04-03 15:30:00,82.05,82.06,82.05,82.06,51610.0,75.7856,75.7948,75.7856,75.7948,51610.0
2023-04-03 15:40:00,82.06,82.07,82.05,82.06,158173.0,75.7948,75.804,75.7856,75.7948,158173.0
2023-04-03 15:50:00,82.06,82.08,82.06,82.06,445252.0,75.7948,75.8133,75.7948,75.7948,445252.0
2023-04-04 09:30:00,82.0,82.02,82.0,82.02,185386.0,75.7394,75.7579,75.7394,75.7579,185386.0
2023-04-04 09:40:00,82.02,82.04,82.01,82.04,79008.0,75.7579,75.7763,75.7486,75.7763,79008.0
2023-04-04 09:50:00,82.04,82.06,82.03,82.04,34121.0,75.7763,75.7948,75.7671,75.7763,34121.0
2023-04-04 10:00:00,82.04,82.22,82.04,82.22,458018.0,75.7763,75.9426,75.7763,75.9426,458018.0
2023-04-04 10:10:00,82.22,82.28,82.2,82.26,161812.0,75.9426,75.998,75.9241,75.9795,161812.0
2023-04-04 10:20:00,82.27,82.28,82.22,82.25,244732.0,75.9888,75.998,75.9426,75.9703,244732.0
2023-04-04 10:30:00,82.26,82.28,82.25,82.26,290275.0,75.9795,75.998,75.9703,75.9795,290275.0
2023-04-04 10:40:00,82.27,82.28,82.26,82.28,230363.0,75.9888,75.998,75.9795,75.998,230363.0
2023-04-04 10:50:00,82.29,82.29,82.25,82.27,561562.0,76.0073,76.0073,75.9703,75.9888,561562.0
2023-04-04 11:00:00,82.26,82.27,82.24,82.26,35047.0,75.9795,75.9888,75.9611,75.9795,35047.0
2023-04-04 11:10:00,82.25,82.26,82.24,82.24,64174.0,75.9703,75.9795,75.9611,75.9611,64174.0
2023-04-04 11:20:00,82.24,82.25,82.23,82.25,62986.0,75.9611,75.9703,75.9518,75.9703,62986.0
2023-04-04 11:30:00,82.24,82.27,82.24,82.27,58487.0,75.9611,75.9888,75.9611,75.9888,58487.0
2023-04-04 11:40:00,82.27,82.27,82.25,82.25,39758.0,75.9888,75.9888,75.9703,75.9703,39758.0
2023-04-04 11:50:00,82.25,82.27,82.25,82.26,67841.0,75.9703,75.9888,75.9703,75.9795,67841.0
2023-04-04 12:00:00,82.27,82.28,82.26,82.28,152682.0,75.9888,75.998,75.9795,75.998,152682.0
2023-04-04 12:10:00,82.27,82.28,82.27,82.27,55552.0,75.9888,75.998,75.9888,75.9888,55552.0
2023-04-04 12:20:00,82.27,82.28,82.26,82.27,37745.0,75.9888,75.998,75.9795,75.9888,37745.0
2023-04-04 12:30:00,82.28,82.28,82.27,82.28,120613.0,75.998,75.998,75.9888,75.998,120613.0
2023-04-04 12:40:00,82.28,82.28,82.27,82.27,34728.0,75.998,75.998,75.9888,75.9888,34728.0
2023-04-04 12:50:00,82.27,82.28,82.26,82.27,16539.0,75.9888,75.998,75.9795,75.9888,16539.0
2023-04-04 13:00:00,82.26,82.27,82.25,82.26,68303.0,75.9795,75.9888,75.9703,75.9795,68303.0
2023-04-04 13:10:00,82.25,82.26,82.25,82.25,23366.0,75.9703,75.9795,75.9703,75.9703,23366.0
2023-04-04 13:20:00,82.25,82.26,82.23,82.23,23810.0,75.9703,75.9795,75.9518,75.9518,23810.0
2023-04-04 13:30:00,82.23,82.24,82.23,82.23,54590.0,75.9518,75.9611,75.9518,75.9518,54590.0
2023-04-04 13:40:00,82.23,82.25,82.23,82.24,56485.0,75.9518,75.9703,75.9518,75.9611,56485.0
2023-04-04 13:50:00,82.24,82.25,82.23,82.24,69809.0,75.9611,75.9703,75.9518,75.9611,69809.0
2023-04-04 14:00:00,82.24,82.25,82.23,82.25,122226.0,75.9611,75.9703,75.9518,75.9703,122226.0
2023-04-04 14:10:00,82.25,82.25,82.24,82.25,59128.0,75.9703,75.9703,75.9611,75.9703,59128.0
2023-04-04 14:20:00,82.24,82.26,82.24,82.24,116947.0,75.9611,75.9795,75.9611,75.9611,116947.0
2023-04-04 14:30:00,82.24,82.26,82.24,82.25,246365.0,75.9611,75.9795,75.9611,75.9703,246365.0
2023-04-04 14:40:00,82.25,82.28,82.24,82.28,118343.0,75.9703,75.998,75.9611,75.998,118343.0
2023-04-04 14:50:00,82.28,82.29,82.27,82.29,96382.0,75.998,76.0073,75.9888,76.0073,96382.0
2023-04-04 15:00:00,82.29,82.3,82.27,82.28,91174.0,76.0073,76.0165,75.9888,75.998,91174.0
2023-04-04 15:10:00,82.27,82.28,82.27,82.27,68505.0,75.9888,75.998,75.9888,75.9888,68505.0
2023-04-04 15:20:00,82.27,82.28,82.27,82.28,58787.0,75.9888,75.998,75.9888,75.998,58787.0
2023-04-04 15:30:00,82.28,82.28,82.27,82.28,77981.0,75.998,75.998,75.9888,75.998,77981.0
2023-04-04 15:40:00,82.28,82.28,82.27,82.28,53514.0,75.998,75.998,75.9888,75.998,53514.0
2023-04-04 15:50:00,82.28,82.28,82.27,82.27,183762.0,75.998,75.998,75.9888,75.9888,183762.0
2023-04-05 09:30:00,82.44,82.47,82.44,82.45,113513.0,76.1458,76.1735,76.1458,76.155,113513.0
2023-04-05 09:40:00,82.45,82.48,82.44,82.44,151576.0,76.155,76.1827,76.1458,76.1458,151576.0
2023-04-05 09:50:00,82.44,82.48,82.43,82.48,74899.0,76.1458,76.1827,76.1366,76.1827,74899.0
2023-04-05 10:00:00,82.45,82.61,82.44,82.51,581900.0,76.155,76.3028,76.1458,76.2105,581900.0
2023-04-05 10:10:00,82.5,82.53,82.47,82.52,102196.0,76.2012,76.2289,76.1735,76.2197,102196.0
2023-04-05 10:20:00,82.52,82.53,82.48,82.5,64328.0,76.2197,76.2289,76.1827,76.2012,64328.0
2023-04-05 10:30:00,82.5,82.51,82.47,82.51,95419.0,76.2012,76.2105,76.1735,76.2105,95419.0
2023-04-05 10:40:00,82.51,82.52,82.5,82.51,748844.0,76.2105,76.2197,76.2012,76.2105,748844.0
2023-04-05 10:50:00,82.51,82.53,82.5,82.53,229579.0,76.2105,76.2289,76.2012,76.2289,229579.0
2023-04-05 11:00:00,82.54,82.54,82.52,82.52,48768.0,76.2382,76.2382,76.2197,76.2197,48768.0
2023-04-05 11:10:00,82.52,82.52,82.5,82.5,46170.0,76.2197,76.2197,76.2012,76.2012,46170.0
2023-04-05 11:20:00,82.51,82.52,82.5,82.51,74743.0,76.2105,76.2197,76.2012,76.2105,74743.0
2023-04-05 11:30:00,82.51,82.52,82.49,82.5,473613.0,76.2105,76.2197,76.192,76.2012,473613.0
2023-04-05 11:40:00,82.5,82.52,82.49,82.51,45761.0,76.2012,76.2197,76.192,76.2105,45761.0
2023-04-05 11:50:00,82.51,82.52,82.49,82.49,68882.0,76.2105,76.2197,76.192,76.192,68882.0
2023-04-05 12:00:00,82.5,82.5,82.48,82.49,46788.0,76.2012,76.2012,76.1827,76.192,46788.0
2023-04-05 12:10:00,82.48,82.5,82.47,82.49,46509.0,76.1827,76.2012,76.1735,76.192,46509.0
2023-04-05 12:20:00,82.49,82.5,82.48,82.49,34644.0,76.192,76.2012,76.1827,76.192,34644.0
2023-04-05 12:30:00,82.48,82.5,82.48,82.48,75373.0,76.1827,76.2012,76.1827,76.1827,75373.0
2023-04-05 12:40:00,82.48,82.49,82.46,82.47,73761.0,76.1827,76.192,76.1643,76.1735,73761.0
2023-04-05 12:50:00,82.47,82.47,82.45,82.45,74986.0,76.1735,76.1735,76.155,76.155,74986.0
2023-04-05 13:00:00,82.45,82.46,82.44,82.44,47424.0,76.155,76.1643,76.1458,76.1458,47424.0
2023-04-05 13:10:00,82.44,82.44,82.43,82.44,28653.0,76.1458,76.1458,76.1366,76.1458,28653.0
2023-04-05 13:20:00,82.44,82.44,82.41,82.42,49930.0,76.1458,76.1458,76.1181,76.1273,49930.0
2023-04-05 13:30:00,82.42,82.43,82.42,82.42,48111.0,76.1273,76.1366,76.1273,76.1273,48111.0
2023-04-05 13:40:00,82.42,82.43,82.42,82.43,43250.0,76.1273,76.1366,76.1273,76.1366,43250.0
2023-04-05 13:50:00,82.43,82.43,82.42,82.42,40486.0,76.1366,76.1366,76.1273,76.1273,40486.0
2023-04-05 14:00:00,82.43,82.43,82.42,82.42,59505.0,76.1366,76.1366,76.1273,76.1273,59505.0
2023-04-05 14:10:00,82.42,82.43,82.42,82.42,29552.0,76.1273,76.1366,76.1273,76.1273,29552.0
2023-04-05 14:20:00,82.42,82.43,82.41,82.42,98232.0,76.1273,76.1366,76.1181,76.1273,98232.0
2023-04-05 14:30:00,82.42,82.42,82.41,82.42,309559.0,76.1273,76.1273,76.1181,76.1273,309559.0
2023-04-05 14:40:00,82.42,82.42,82.41,82.42,33931.0,76.1273,76.1273,76.1181,76.1273,33931.0
2023-04-05 14:50:00,82.42,82.43,82.41,82.43,69533.0,76.1273,76.1366,76.1181,76.1366,69533.0
2023-04-05 15:00:00,82.42,82.43,82.4,82.41,63957.0,76.1273,76.1366,76.1089,76.1181,63957.0
2023-04-05 15:10:00,82.4,82.41,82.39,82.4,59646.0,76.1089,76.1181,76.0996,76.1089,59646.0
2023-04-05 15:20:00,82.4,82.4,82.39,82.39,43295.0,76.1089,76.1089,76.0996,76.0996,43295.0
2023-04-05 15:30:00,82.39,82.4,82.39,82.4,242680.0,76.0996,76.1089,76.0996,76.1089,242680.0
2023-04-05 15:40:00,82.4,82.4,82.39,82.4,206800.0,76.1089,76.1089,76.0996,76.1089,206800.0
2023-04-05 15:50:00,82.39,82.4,82.37,82.38,128888.0,76.0996,76.1089,76.0811,76.0904,128888.0
2023-04-06 09:30:00,82.39,82.43,82.39,82.42,166747.0,76.0996,76.1366,76.0996,76.1273,166747.0
2023-04-06 09:40:00,82.42,82.44,82.4,82.41,68486.0,76.1273,76.1458,76.1089,76.1181,68486.0
2023-04-06 09:50:00,82.41,82.42,82.38,82.38,62112.0,76.1181,76.1273,76.0904,76.0904,62112.0
2023-04-06 10:00:00,82.39,82.41,82.38,82.4,60829.0,76.0996,76.1181,76.0904,76.1089,60829.0
2023-04-06 10:10:00,82.41,82.43,82.4,82.41,76273.0,76.1181,76.1366,76.1089,76.1181,76273.0
2023-04-06 10:20:00,82.41,82.42,82.4,82.41,71993.0,76.1181,76.1273,76.1089,76.1181,71993.0
2023-04-06 10:30:00,82.41,82.42,82.4,82.42,70304.0,76.1181,76.1273,76.1089,76.1273,70304.0
2023-04-06 10:40:00,82.42,82.44,82.41,82.44,206567.0,76.1273,76.1458,76.1181,76.1458,206567.0
2023-04-06 10:50:00,82.44,82.44,82.43,82.44,151385.0,76.1458,76.1458,76.1366,76.1458,151385.0
2023-04-06 11:00:00,82.44,82.44,82.41,82.42,57130.0,76.1458,76.1458,76.1181,76.1273,57130.0
2023-04-06 11:10:00,82.41,82.42,82.4,82.4,64728.0,76.1181,76.1273,76.1089,76.1089,64728.0
2023-04-06 11:20:00,82.4,82.41,82.39,82.4,47392.0,76.1089,76.1181,76.0996,76.1089,47392.0
2023-04-06 11:30:00,82.4,82.41,82.39,82.4,24381.0,76.1089,76.1181,76.0996,76.1089,24381.0
2023-04-06 11:40:00,82.39,82.4,82.38,82.39,42349.0,76.0996,76.1089,76.0904,76.0996,42349.0
2023-04-06 11:50:00,82.38,82.39,82.38,82.39,13382.0,76.0904,76.0996,76.0904,76.0996,13382.0
2023-04-06 12:00:00,82.39,82.4,82.38,82.4,45761.0,76.0996,76.1089,76.0904,76.1089,45761.0
2023-04-06 12:10:00,82.4,82.4,82.39,82.4,24766.0,76.1089,76.1089,76.0996,76.1089,24766.0
2023-04-06 12:20:00,82.4,82.4,82.39,82.4,72292.0,76.1089,76.1089,76.0996,76.1089,72292.0
2023-04-06 12:30:00,82.4,82.4,82.38,82.39,13309.0,76.1089,76.1089,76.0904,76.0996,13309.0
2023-04-06 12:40:00,82.39,82.4,82.38,82.4,82505.0,76.0996,76.1089,76.0904,76.1089,82505.0
2023-04-06 12:50:00,82.4,82.41,82.39,82.41,26241.0,76.1089,76.1181,76.0996,76.1181,26241.0
2023-04-06 13:00:00,82.41,82.41,82.39,82.4,25438.0,76.1181,76.1181,76.0996,76.1089,25438.0
2023-04-06 13:10:00,82.39,82.4,82.39,82.4,89065.0,76.0996,76.1089,76.0996,76.1089,89065.0
2023-04-06 13:20:00,82.4,82.4,82.38,82.38,19799.0,76.1089,76.1089,76.0904,76.0904,19799.0
2023-04-06 13:30:00,82.39,82.39,82.38,82.39,31746.0,76.0996,76.0996,76.0904,76.0996,31746.0
2023-04-06 13:40:00,82.39,82.39,82.38,82.39,52105.0,76.0996,76.0996,76.0904,76.0996,52105.0
2023-04-06 13:50:00,82.38,82.39,82.37,82.37,22881.0,76.0904,76.0996,76.0811,76.0811,22881.0
2023-04-06 14:00:00,82.38,82.38,82.37,82.38,16336.0,76.0904,76.0904,76.0811,76.0904,16336.0
2023-04-06 14:10:00,82.37,82.38,82.34,82.34,86594.0,76.0811,76.0904,76.0534,76.0534,86594.0
2023-04-06 14:20:00,82.34,82.35,82.33,82.34,96583.0,76.0534,76.0627,76.0442,76.0534,96583.0
2023-04-06 14:30:00,82.33,82.34,82.33,82.33,93598.0,76.0442,76.0534,76.0442,76.0442,93598.0
2023-04-06 14:40:00,82.33,82.35,82.33,82.34,51510.0,76.0442,76.0627,76.0442,76.0534,51510.0
2023-04-06 14:50:00,82.34,82.36,82.34,82.36,34903.0,76.0534,76.0719,76.0534,76.0719,34903.0
2023-04-06 15:00:00,82.35,82.36,82.34,82.34,33990.0,76.0627,76.0719,76.0534,76.0534,33990.0
2023-04-06 15:10:00,82.34,82.35,82.34,82.35,46637.0,76.0534,76.0627,76.0534,76.0627,46637.0
2023-04-06 15:20:00,82.34,82.35,82.33,82.34,25011.0,76.0534,76.0627,76.0442,76.0534,25011.0
2023-04-06 15:30:00,82.34,82.34,82.33,82.34,38794.0,76.0534,76.0534,76.0442,76.0534,38794.0
2023-04-06 15:40:00,82.33,82.34,82.33,82.34,36963.0,76.0442,76.0534,76.0442,76.0534,36963.0
2023-04-06 15:50:00,82.34,82.35,82.33,82.34,529716.0,76.0534,76.0627,76.0442,76.0534,529716.0
2023-04-10 09:30:00,82.1,82.12,82.09,82.12,133270.0,75.8318,75.8502,75.8225,75.8502,133270.0
2023-04-10 09:40:00,82.12,82.12,82.09,82.11,217442.0,75.8502,75.8502,75.8225,75.841,217442.0
2023-04-10 09:50:00,82.1,82.11,82.09,82.09,36916.0,75.8318,75.841,75.8225,75.8225,36916.0
2023-04-10 10:00:00,82.1,82.1,82.07,82.07,113813.0,75.8318,75.8318,75.804,75.804,113813.0
2023-04-10 10:10:00,82.08,82.08,82.07,82.08,54484.0,75.8133,75.8133,75.804,75.8133,54484.0
2023-04-10 10:20:00,82.08,82.09,82.07,82.08,53359.0,75.8133,75.8225,75.804,75.8133,53359.0
2023-04-10 10:30:00,82.09,82.09,82.07,82.07,28855.0,75.8225,75.8225,75.804,75.804,28855.0
2023-04-10 10:40:00,82.07,82.09,82.07,82.08,64493.0,75.804,75.8225,75.804,75.8133,64493.0
2023-04-10 10:50:00,82.09,82.09,82.07,82.08,45844.0,75.8225,75.8225,75.804,75.8133,45844.0
2023-04-10 11:00:00,82.08,82.08,82.07,82.08,48108.0,75.8133,75.8133,75.804,75.8133,48108.0
2023-04-10 11:10:00,82.07,82.08,82.07,82.08,15076.0,75.804,75.8133,75.804,75.8133,15076.0
2023-04-10 11:20:00,82.08,82.09,82.07,82.09,44390.0,75.8133,75.8225,75.804,75.8225,44390.0
2023-04-10 11:30:00,82.08,82.09,82.08,82.08,50437.0,75.8133,75.8225,75.8133,75.8133,50437.0
2023-04-10 11:40:00,82.09,82.09,82.07,82.08,114239.0,75.8225,75.8225,75.804,75.8133,114239.0
2023-04-10 11:50:00,82.08,82.08,82.07,82.08,44118.0,75.8133,75.8133,75.804,75.8133,44118.0
2023-04-10 12:00:00,82.08,82.08,82.06,82.07,57182.0,75.8133,75.8133,75.7948,75.804,57182.0
2023-04-10 12:10:00,82.06,82.07,82.06,82.07,50112.0,75.7948,75.804,75.7948,75.804,50112.0
2023-04-10 12:20:00,82.06,82.07,82.05,82.06,30451.0,75.7948,75.804,75.7856,75.7948,30451.0
2023-04-10 12:30:00,82.06,82.06,82.05,82.06,79929.0,75.7948,75.7948,75.7856,75.7948,79929.0
2023-04-10 12:40:00,82.06,82.08,82.06,82.08,49397.0,75.7948,75.8133,75.7948,75.8133,49397.0
2023-04-10 12:50:00,82.08,82.08,82.07,82.08,11966.0,75.8133,75.8133,75.804,75.8133,11966.0
2023-04-10 13:00:00,82.08,82.09,82.07,82.09,32467.0,75.8133,75.8225,75.804,75.8225,32467.0
2023-04-10 13:10:00,82.09,82.09,82.08,82.08,42078.0,75.8225,75.8225,75.8133,75.8133,42078.0
2023-04-10 13:20:00,82.09,82.09,82.08,82.09,28697.0,75.8225,75.8225,75.8133,75.8225,28697.0
2023-04-10 13:30:00,82.09,82.1,82.08,82.1,26102.0,75.8225,75.8318,75.8133,75.8318,26102.0
2023-04-10 13:40:00,82.09,82.1,82.08,82.09,28601.0,75.8225,75.8318,75.8133,75.8225,28601.0
2023-04-10 13:50:00,82.08,82.09,82.08,82.09,57136.0,75.8133,75.8225,75.8133,75.8225,57136.0
2023-04-10 14:00:00,82.09,82.09,82.08,82.09,23646.0,75.8225,75.8225,75.8133,75.8225,23646.0
2023-04-10 14:10:00,82.08,82.09,82.07,82.08,91474.0,75.8133,75.8225,75.804,75.8133,91474.0
2023-04-10 14:20:00,82.08,82.09,82.07,82.08,83237.0,75.8133,75.8225,75.804,75.8133,83237.0
2023-04-10 14:30:00,82.07,82.08,82.07,82.08,20328.0,75.804,75.8133,75.804,75.8133,20328.0
2023-04-10 14:40:00,82.08,82.08,82.07,82.08,32993.0,75.8133,75.8133,75.804,75.8133,32993.0
2023-04-10 14:50:00,82.08,82.08,82.07,82.08,52876.0,75.8133,75.8133,75.804,75.8133,52876.0
2023-04-10 15:00:00,82.08,82.08,82.07,82.08,28343.0,75.8133,75.8133,75.804,75.8133,28343.0
2023-04-10 15:10:00,82.08,82.08,82.07,82.08,163971.0,75.8133,75.8133,75.804,75.8133,163971.0
2023-04-10 15:20:00,82.08,82.08,82.07,82.07,27639.0,75.8133,75.8133,75.804,75.804,27639.0
2023-04-10 15:30:00,82.08,82.08,82.07,82.08,63206.0,75.8133,75.8133,75.804,75.8133,63206.0
2023-04-10 15:40:00,82.08,82.08,82.07,82.07,103194.0,75.8133,75.8133,75.804,75.804,103194.0
2023-04-10 15:50:00,82.08,82.08,82.06,82.07,332136.0,75.8133,75.8133,75.7948,75.804,332136.0
2023-04-11 09:30:00,82.1,82.1,82.08,82.08,149224.0,75.8318,75.8318,75.8133,75.8133,149224.0
2023-04-11 09:40:00,82.08,82.08,82.06,82.06,62849.0,75.8133,75.8133,75.7948,75.7948,62849.0
2023-04-11 09:50:00,82.06,82.07,82.06,82.06,75970.0,75.7948,75.804,75.7948,75.7948,75970.0
2023-04-11 10:00:00,82.06,82.07,82.06,82.06,45911.0,75.7948,75.804,75.7948,75.7948,45911.0
2023-04-11 10:10:00,82.07,82.08,82.06,82.07,39264.0,75.804,75.8133,75.7948,75.804,39264.0
2023-04-11 10:20:00,82.07,82.08,82.07,82.07,133334.0,75.804,75.8133,75.804,75.804,133334.0
2023-04-11 10:30:00,82.07,82.08,82.06,82.06,101488.0,75.804,75.8133,75.7948,75.7948,101488.0
2023-04-11 10:40:00,82.07,82.07,82.04,82.05,48730.0,75.804,75.804,75.7763,75.7856,48730.0
2023-04-11 10:50:00,82.05,82.05,82.03,82.03,45726.0,75.7856,75.7856,75.7671,75.7671,45726.0
2023-04-11 11:00:00,82.03,82.04,82.02,82.03,17185.0,75.7671,75.7763,75.7579,75.7671,17185.0
2023-04-11 11:10:00,82.03,82.03,82.02,82.03,48518.0,75.7671,75.7671,75.7579,75.7671,48518.0
2023-04-11 11:20:00,82.03,82.03,82.01,82.02,26392.0,75.7671,75.7671,75.7486,75.7579,26392.0
2023-04-11 11:30:00,82.02,82.03,82.02,82.02,59450.0,75.7579,75.7671,75.7579,75.7579,59450.0
2023-04-11 11:40:00,82.03,82.03,82.01,82.02,24954.0,75.7671,75.7671,75.7486,75.7579,24954.0
2023-04-11 11:50:00,82.02,82.02,82.0,82.01,72392.0,75.7579,75.7579,75.7394,75.7486,72392.0
2023-04-11 12:00:00,82.0,82.02,82.0,82.01,85577.0,75.7394,75.7579,75.7394,75.7486,85577.0
2023-04-11 12:10:00,82.01,82.01,82.0,82.01,28815.0,75.7486,75.7486,75.7394,75.7486,28815.0
2023-04-11 12:20:00,82.01,82.01,82.0,82.01,24594.0,75.7486,75.7486,75.7394,75.7486,24594.0
2023-04-11 12:30:00,82.01,82.01,81.99,81.99,85514.0,75.7486,75.7486,75.7302,75.7302,85514.0
2023-04-11 12:40:00,82.0,82.0,81.99,82.0,24261.0,75.7394,75.7394,75.7302,75.7394,24261.0
2023-04-11 12:50:00,82.0,82.0,81.98,81.99,46144.0,75.7394,75.7394,75.7209,75.7302,46144.0
2023-04-11 13:00:00,81.99,82.0,81.98,81.98,36667.0,75.7302,75.7394,75.7209,75.7209,36667.0
2023-04-11 13:10:00,81.99,81.99,81.98,81.98,22423.0,75.7302,75.7302,75.7209,75.7209,22423.0
2023-04-11 13:20:00,81.99,82.0,81.98,82.0,19792.0,75.7302,75.7394,75.7209,75.7394,19792.0
2023-04-11 13:30:00,81.99,82.01,81.99,82.01,78850.0,75.7302,75.7486,75.7302,75.7486,78850.0
2023-04-11 13:40:00,82.0,82.01,82.0,82.01,39644.0,75.7394,75.7486,75.7394,75.7486,39644.0
2023-04-11 13:50:00,82.01,82.01,82.0,82.01,59334.0,75.7486,75.7486,75.7394,75.7486,59334.0
2023-04-11 14:00:00,82.01,82.01,82.0,82.01,22758.0,75.7486,75.7486,75.7394,75.7486,22758.0
2023-04-11 14:10:00,82.0,82.02,82.0,82.02,68747.0,75.7394,75.7579,75.7394,75.7579,68747.0
2023-04-11 14:20:00,82.02,82.02,82.01,82.01,28358.0,75.7579,75.7579,75.7486,75.7486,28358.0
2023-04-11 14:30:00,82.02,82.02,82.01,82.02,19597.0,75.7579,75.7579,75.7486,75.7579,19597.0
2023-04-11 14:40:00,82.02,82.02,82.0,82.01,24442.0,75.7579,75.7579,75.7394,75.7486,24442.0
2023-04-11 14:50:00,82.01,82.02,82.0,82.01,112570.0,75.7486,75.7579,75.7394,75.7486,112570.0
2023-04-11 15:00:00,82.02,82.02,82.01,82.02,111308.0,75.7579,75.7579,75.7486,75.7579,111308.0
2023-04-11 15:10:00,82.01,82.02,82.01,82.02,41219.0,75.7486,75.7579,75.7486,75.7579,41219.0
2023-04-11 15:20:00,82.02,82.04,82.02,82.04,41780.0,75.7579,75.7763,75.7579,75.7763,41780.0
2023-04-11 15:30:00,82.04,82.04,82.03,82.03,86308.0,75.7763,75.7763,75.7671,75.7671,86308.0
2023-04-11 15:40:00,82.04,82.04,82.03,82.03,55920.0,75.7763,75.7763,75.7671,75.7671,55920.0
2023-04-11 15:50:00,82.04,82.05,82.03,82.04,273627.0,75.7763,75.7856,75.7671,75.7763,273627.0
2023-04-12 09:30:00,82.18,82.2,82.16,82.17,219644.0,75.9057,75.9241,75.8872,75.8964,219644.0
2023-04-12 09:40:00,82.17,82.17,82.12,82.16,311696.0,75.8964,75.8964,75.8502,75.8872,311696.0
2023-04-12 09:50:00,82.17,82.17,82.14,82.16,128943.0,75.8964,75.8964,75.8687,75.8872,128943.0
2023-04-12 10:00:00,82.16,82.17,82.13,82.16,111955.0,75.8872,75.8964,75.8595,75.8872,111955.0
2023-04-12 10:10:00,82.15,82.16,82.13,82.13,48778.0,75.8779,75.8872,75.8595,75.8595,48778.0
2023-04-12 10:20:00,82.14,82.14,82.11,82.12,336598.0,75.8687,75.8687,75.841,75.8502,336598.0
2023-04-12 10:30:00,82.12,82.12,82.09,82.11,113680.0,75.8502,75.8502,75.8225,75.841,113680.0
2023-04-12 10:40:00,82.1,82.11,82.09,82.09,60019.0,75.8318,75.841,75.8225,75.8225,60019.0
2023-04-12 10:50:00,82.1,82.1,82.08,82.09,116305.0,75.8318,75.8318,75.8133,75.8225,116305.0
2023-04-12 11:00:00,82.09,82.11,82.09,82.11,38143.0,75.8225,75.841,75.8225,75.841,38143.0
2023-04-12 11:10:00,82.11,82.12,82.1,82.12,128889.0,75.841,75.8502,75.8318,75.8502,128889.0
2023-04-12 11:20:00,82.12,82.13,82.11,82.13,89131.0,75.8502,75.8595,75.841,75.8595,89131.0
2023-04-12 11:30:00,82.13,82.13,82.1,82.1,105750.0,75.8595,75.8595,75.8318,75.8318,105750.0
2023-04-12 11:40:00,82.1,82.11,82.1,82.11,27829.0,75.8318,75.841,75.8318,75.841,27829.0
2023-04-12 11:50:00,82.11,82.12,82.1,82.11,67803.0,75.841,75.8502,75.8318,75.841,67803.0
2023-04-12 12:00:00,82.1,82.12,82.09,82.12,88243.0,75.8318,75.8502,75.8225,75.8502,88243.0
2023-04-12 12:10:00,82.12,82.12,82.11,82.12,48615.0,75.8502,75.8502,75.841,75.8502,48615.0
2023-04-12 12:20:00,82.11,82.12,82.1,82.12,84713.0,75.841,75.8502,75.8318,75.8502,84713.0
2023-04-12 12:30:00,82.11,82.12,82.1,82.11,78173.0,75.841,75.8502,75.8318,75.841,78173.0
2023-04-12 12:40:00,82.12,82.12,82.1,82.12,46480.0,75.8502,75.8502,75.8318,75.8502,46480.0
2023-04-12 12:50:00,82.11,82.12,82.11,82.11,35158.0,75.841,75.8502,75.841,75.841,35158.0
2023-04-12 13:00:00,82.12,82.13,82.08,82.09,467460.0,75.8502,75.8595,75.8133,75.8225,467460.0
2023-04-12 13:10:00,82.09,82.1,82.08,82.09,56023.0,75.8225,75.8318,75.8133,75.8225,56023.0
2023-04-12 13:20:00,82.09,82.1,82.08,82.08,36092.0,75.8225,75.8318,75.8133,75.8133,36092.0
2023-04-12 13:30:00,82.09,82.1,82.08,82.09,206620.0,75.8225,75.8318,75.8133,75.8225,206620.0
2023-04-12 13:40:00,82.09,82.1,82.09,82.09,72042.0,75.8225,75.8318,75.8225,75.8225,72042.0
2023-04-12 13:50:00,82.1,82.12,82.09,82.11,212664.0,75.8318,75.8502,75.8225,75.841,212664.0
2023-04-12 14:00:00,82.11,82.14,82.1,82.14,83203.0,75.841,75.8687,75.8318,75.8687,83203.0
2023-04-12 14:10:00,82.14,82.15,82.13,82.15,66436.0,75.8687,75.8779,75.8595,75.8779,66436.0
2023-04-12 14:20:00,82.15,82.16,82.14,82.15,65328.0,75.8779,75.8872,75.8687,75.8779,65328.0
2023-04-12 14:30:00,82.16,82.17,82.15,82.17,76321.0,75.8872,75.8964,75.8779,75.8964,76321.0
2023-04-12 14:40:00,82.17,82.17,82.15,82.16,45615.0,75.8964,75.8964,75.8779,75.8872,45615.0
2023-04-12 14:50:00,82.15,82.16,82.14,82.16,125633.0,75.8779,75.8872,75.8687,75.8872,125633.0
2023-04-12 15:00:00,82.16,82.18,82.15,82.17,47626.0,75.8872,75.9057,75.8779,75.8964,47626.0
2023-04-12 15:10:00,82.16,82.18,82.16,82.16,98592.0,75.8872,75.9057,75.8872,75.8872,98592.0
2023-04-12 15:20:00,82.17,82.18,82.16,82.17,86172.0,75.8964,75.9057,75.8872,75.8964,86172.0
2023-04-12 15:30:00,82.17,82.18,82.15,82.16,67151.0,75.8964,75.9057,75.8779,75.8872,67151.0
2023-04-12 15:40:00,82.16,82.16,82.14,82.15,133497.0,75.8872,75.8872,75.8687,75.8779,133497.0
2023-04-12 15:50:00,82.15,82.16,82.14,82.15,271565.0,75.8779,75.8872,75.8687,75.8779,271565.0
2023-04-13 09:30:00,82.26,82.3,82.25,82.29,78166.0,75.9795,76.0165,75.9703,76.0073,78166.0
2023-04-13 09:40:00,82.29,82.3,82.28,82.3,73409.0,76.0073,76.0165,75.998,76.0165,73409.0
2023-04-13 09:50:00,82.3,82.3,82.28,82.3,44329.0,76.0165,76.0165,75.998,76.0165,44329.0
2023-04-13 10:00:00,82.29,82.29,82.26,82.26,83159.0,76.0073,76.0073,75.9795,75.9795,83159.0
2023-04-13 10:10:00,82.26,82.27,82.24,82.25,97512.0,75.9795,75.9888,75.9611,75.9703,97512.0
2023-04-13 10:20:00,82.25,82.26,82.24,82.24,55139.0,75.9703,75.9795,75.9611,75.9611,55139.0
2023-04-13 10:30:00,82.24,82.24,82.23,82.23,72821.0,75.9611,75.9611,75.9518,75.9518,72821.0
2023-04-13 10:40:00,82.23,82.24,82.23,82.23,37434.0,75.9518,75.9611,75.9518,75.9518,37434.0
2023-04-13 10:50:00,82.23,82.24,82.22,82.22,30978.0,75.9518,75.9611,75.9426,75.9426,30978.0
2023-04-13 11:00:00,82.22,82.23,82.21,82.23,41187.0,75.9426,75.9518,75.9334,75.9518,41187.0
2023-04-13 11:10:00,82.22,82.24,82.22,82.23,44660.0,75.9426,75.9611,75.9426,75.9518,44660.0
2023-04-13 11:20:00,82.23,82.24,82.22,82.23,34786.0,75.9518,75.9611,75.9426,75.9518,34786.0
2023-04-13 11:30:00,82.23,82.23,82.22,82.22,38707.0,75.9518,75.9518,75.9426,75.9426,38707.0
2023-04-13 11:40:00,82.22,82.23,82.22,82.23,52538.0,75.9426,75.9518,75.9426,75.9518,52538.0
2023-04-13 11:50:00,82.23,82.23,82.22,82.22,66392.0,75.9518,75.9518,75.9426,75.9426,66392.0
2023-04-13 12:00:00,82.23,82.23,82.21,82.23,60850.0,75.9518,75.9518,75.9334,75.9518,60850.0
2023-04-13 12:10:00,82.23,82.24,82.22,82.23,24003.0,75.9518,75.9611,75.9426,75.9518,24003.0
2023-04-13 12:20:00,82.23,82.24,82.22,82.23,18499.0,75.9518,75.9611,75.9426,75.9518,18499.0
2023-04-13 12:30:00,82.23,82.24,82.22,82.24,35331.0,75.9518,75.9611,75.9426,75.9611,35331.0
2023-04-13 12:40:00,82.23,82.24,82.23,82.23,29645.0,75.9518,75.9611,75.9518,75.9518,29645.0
2023-04-13 12:50:00,82.23,82.24,82.23,82.23,14631.0,75.9518,75.9611,75.9518,75.9518,14631.0
2023-04-13 13:00:00,82.23,82.25,82.23,82.23,56165.0,75.9518,75.9703,75.9518,75.9518,56165.0
2023-04-13 13:10:00,82.23,82.24,82.23,82.23,101680.0,75.9518,75.9611,75.9518,75.9518,101680.0
2023-04-13 13:20:00,82.23,82.24,82.22,82.23,32686.0,75.9518,75.9611,75.9426,75.9518,32686.0
2023-04-13 13:30:00,82.23,82.23,82.22,82.22,242704.0,75.9518,75.9518,75.9426,75.9426,242704.0
2023-04-13 13:40:00,82.23,82.23,82.21,82.22,126569.0,75.9518,75.9518,75.9334,75.9426,126569.0
2023-04-13 13:50:00,82.22,82.23,82.22,82.22,55417.0,75.9426,75.9518,75.9426,75.9426,55417.0
2023-04-13 14:00:00,82.22,82.23,82.21,82.22,98559.0,75.9426,75.9518,75.9334,75.9426,98559.0
2023-04-13 14:10:00,82.21,82.22,82.19,82.2,64077.0,75.9334,75.9426,75.9149,75.9241,64077.0
2023-04-13 14:20:00,82.2,82.2,82.17,82.17,35407.0,75.9241,75.9241,75.8964,75.8964,35407.0
2023-04-13 14:30:00,82.17,82.18,82.17,82.17,155354.0,75.8964,75.9057,75.8964,75.8964,155354.0
2023-04-13 14:40:00,82.18,82.18,82.17,82.17,62148.0,75.9057,75.9057,75.8964,75.8964,62148.0
2023-04-13 14:50:00,82.17,82.18,82.17,82.18,62325.0,75.8964,75.9057,75.8964,75.9057,62325.0
2023-04-13 15:00:00,82.17,82.19,82.17,82.19,106911.0,75.8964,75.9149,75.8964,75.9149,106911.0
2023-04-13 15:10:00,82.19,82.19,82.17,82.17,75467.0,75.9149,75.9149,75.8964,75.8964,75467.0
2023-04-13 15:20:00,82.18,82.19,82.17,82.18,65905.0,75.9057,75.9149,75.8964,75.9057,65905.0
2023-04-13 15:30:00,82.17,82.18,82.17,82.17,47902.0,75.8964,75.9057,75.8964,75.8964,47902.0
2023-04-13 15:40:00,82.18,82.18,82.17,82.18,108732.0,75.9057,75.9057,75.8964,75.9057,108732.0
2023-04-13 15:50:00,82.17,82.19,82.17,82.19,248738.0,75.8964,75.9149,75.8964,75.9149,248738.0
2023-04-14 09:30:00,82.05,82.05,82.02,82.03,184969.0,75.7856,75.7856,75.7579,75.7671,184969.0
2023-04-14 09:40:00,82.03,82.03,82.01,82.02,56263.0,75.7671,75.7671,75.7486,75.7579,56263.0
2023-04-14 09:50:00,82.02,82.04,82.01,82.02,44639.0,75.7579,75.7763,75.7486,75.7579,44639.0
2023-04-14 10:00:00,82.02,82.02,81.95,82.0,171850.0,75.7579,75.7579,75.6932,75.7394,171850.0
2023-04-14 10:10:00,82.0,82.03,81.99,82.01,125724.0,75.7394,75.7671,75.7302,75.7486,125724.0
2023-04-14 10:20:00,82.01,82.02,82.0,82.02,37124.0,75.7486,75.7579,75.7394,75.7579,37124.0
2023-04-14 10:30:00,82.01,82.02,82.0,82.01,78265.0,75.7486,75.7579,75.7394,75.7486,78265.0
2023-04-14 10:40:00,82.01,82.01,82.0,82.0,102012.0,75.7486,75.7486,75.7394,75.7394,102012.0
2023-04-14 10:50:00,82.01,82.03,82.0,82.01,67178.0,75.7486,75.7671,75.7394,75.7486,67178.0
2023-04-14 11:00:00,82.01,82.01,81.99,82.0,32375.0,75.7486,75.7486,75.7302,75.7394,32375.0
2023-04-14 11:10:00,82.0,82.01,81.99,82.0,24291.0,75.7394,75.7486,75.7302,75.7394,24291.0
2023-04-14 11:20:00,82.0,82.0,81.99,82.0,25794.0,75.7394,75.7394,75.7302,75.7394,25794.0
2023-04-14 11:30:00,81.99,82.0,81.98,81.99,29985.0,75.7302,75.7394,75.7209,75.7302,29985.0
2023-04-14 11:40:00,81.99,81.99,81.98,81.98,22280.0,75.7302,75.7302,75.7209,75.7209,22280.0
2023-04-14 11:50:00,81.99,81.99,81.98,81.99,14006.0,75.7302,75.7302,75.7209,75.7302,14006.0
2023-04-14 12:00:00,81.99,82.0,81.98,82.0,37703.0,75.7302,75.7394,75.7209,75.7394,37703.0
2023-04-14 12:10:00,82.0,82.0,81.99,81.99,35342.0,75.7394,75.7394,75.7302,75.7302,35342.0
2023-04-14 12:20:00,82.0,82.0,81.99,82.0,20150.0,75.7394,75.7394,75.7302,75.7394,20150.0
2023-04-14 12:30:00,81.99,82.0,81.99,81.99,47233.0,75.7302,75.7394,75.7302,75.7302,47233.0
2023-04-14 12:40:00,81.99,82.0,81.97,81.98,44542.0,75.7302,75.7394,75.7117,75.7209,44542.0
2023-04-14 12:50:00,81.98,81.98,81.97,81.98,16944.0,75.7209,75.7209,75.7117,75.7209,16944.0
2023-04-14 13:00:00,81.98,82.0,81.97,82.0,88493.0,75.7209,75.7394,75.7117,75.7394,88493.0
2023-04-14 13:10:00,82.0,82.01,81.99,82.0,49017.0,75.7394,75.7486,75.7302,75.7394,49017.0
2023-04-14 13:20:00,82.0,82.01,81.99,82.0,21144.0,75.7394,75.7486,75.7302,75.7394,21144.0
2023-04-14 13:30:00,82.0,82.01,81.99,82.01,28375.0,75.7394,75.7486,75.7302,75.7486,28375.0
2023-04-14 13:40:00,82.01,82.01,82.0,82.0,55071.0,75.7486,75.7486,75.7394,75.7394,55071.0
2023-04-14 13:50:00,82.0,82.01,81.99,82.0,38131.0,75.7394,75.7486,75.7302,75.7394,38131.0
2023-04-14 14:00:00,81.99,82.0,81.99,82.0,98287.0,75.7302,75.7394,75.7302,75.7394,98287.0
2023-04-14 14:10:00,82.0,82.01,81.99,82.0,45351.0,75.7394,75.7486,75.7302,75.7394,45351.0
2023-04-14 14:20:00,82.0,82.0,81.99,82.0,87625.0,75.7394,75.7394,75.7302,75.7394,87625.0
2023-04-14 14:30:00,82.0,82.0,81.99,82.0,24177.0,75.7394,75.7394,75.7302,75.7394,24177.0
2023-04-14 14:40:00,82.0,82.0,81.99,82.0,44487.0,75.7394,75.7394,75.7302,75.7394,44487.0
2023-04-14 14:50:00,81.99,82.0,81.99,81.99,35848.0,75.7302,75.7394,75.7302,75.7302,35848.0
2023-04-14 15:00:00,82.0,82.0,81.99,82.0,57194.0,75.7394,75.7394,75.7302,75.7394,57194.0
2023-04-14 15:10:00,82.0,82.01,81.99,82.01,71462.0,75.7394,75.7486,75.7302,75.7486,71462.0
2023-04-14 15:20:00,82.01,82.01,82.0,82.0,95775.0,75.7486,75.7486,75.7394,75.7394,95775.0
2023-04-14 15:30:00,82.0,82.01,82.0,82.01,66968.0,75.7394,75.7486,75.7394,75.7486,66968.0
2023-04-14 15:40:00,82.01,82.01,82.0,82.01,74136.0,75.7486,75.7486,75.7394,75.7486,74136.0
2023-04-14 15:50:00,82.01,82.01,82.0,82.0,247367.0,75.7486,75.7486,75.7394,75.7394,247367.0
2023-04-17 09:30:00,81.93,81.94,81.92,81.93,88823.0,75.6747,75.684,75.6655,75.6747,88823.0
2023-04-17 09:40:00,81.94,81.94,81.92,81.94,69534.0,75.684,75.684,75.6655,75.684,69534.0
2023-04-17 09:50:00,81.93,81.94,81.92,81.94,53622.0,75.6747,75.684,75.6655,75.684,53622.0
2023-04-17 10:00:00,81.93,81.94,81.92,81.93,30063.0,75.6747,75.684,75.6655,75.6747,30063.0
2023-04-17 10:10:00,81.92,81.93,81.91,81.92,48929.0,75.6655,75.6747,75.6563,75.6655,48929.0
2023-04-17 10:20:00,81.91,81.92,81.88,81.88,107917.0,75.6563,75.6655,75.6286,75.6286,107917.0
2023-04-17 10:30:00,81.88,81.89,81.87,81.88,434129.0,75.6286,75.6378,75.6193,75.6286,434129.0
2023-04-17 10:40:00,81.89,81.89,81.87,81.89,49105.0,75.6378,75.6378,75.6193,75.6378,49105.0
2023-04-17 10:50:00,81.88,81.89,81.87,81.88,20336.0,75.6286,75.6378,75.6193,75.6286,20336.0
2023-04-17 11:00:00,81.88,81.88,81.87,81.87,18612.0,75.6286,75.6286,75.6193,75.6193,18612.0
2023-04-17 11:10:00,81.88,81.88,81.85,81.87,83345.0,75.6286,75.6286,75.6008,75.6193,83345.0
2023-04-17 11:20:00,81.86,81.88,81.86,81.88,28029.0,75.6101,75.6286,75.6101,75.6286,28029.0
2023-04-17 11:30:00,81.88,81.88,81.87,81.88,44402.0,75.6286,75.6286,75.6193,75.6286,44402.0
2023-04-17 11:40:00,81.87,81.89,81.87,81.88,39111.0,75.6193,75.6378,75.6193,75.6286,39111.0
2023-04-17 11:50:00,81.89,81.89,81.87,81.87,88968.0,75.6378,75.6378,75.6193,75.6193,88968.0
2023-04-17 12:00:00,81.87,81.88,81.86,81.87,136084.0,75.6193,75.6286,75.6101,75.6193,136084.0
2023-04-17 12:10:00,81.87,81.87,81.86,81.87,12759.0,75.6193,75.6193,75.6101,75.6193,12759.0
2023-04-17 12:20:00,81.87,81.87,81.86,81.87,17580.0,75.6193,75.6193,75.6101,75.6193,17580.0
2023-04-17 12:30:00,81.87,81.87,81.86,81.87,92726.0,75.6193,75.6193,75.6101,75.6193,92726.0
2023-04-17 12:40:00,81.86,81.87,81.86,81.87,26635.0,75.6101,75.6193,75.6101,75.6193,26635.0
2023-04-17 12:50:00,81.86,81.87,81.86,81.87,28212.0,75.6101,75.6193,75.6101,75.6193,28212.0
2023-04-17 13:00:00,81.87,81.88,81.86,81.88,31609.0,75.6193,75.6286,75.6101,75.6286,31609.0
2023-04-17 13:10:00,81.88,81.88,81.87,81.87,68057.0,75.6286,75.6286,75.6193,75.6193,68057.0
2023-04-17 13:20:00,81.87,81.88,81.87,81.87,26053.0,75.6193,75.6286,75.6193,75.6193,26053.0
2023-04-17 13:30:00,81.88,81.88,81.87,81.88,31687.0,75.6286,75.6286,75.6193,75.6286,31687.0
2023-04-17 13:40:00,81.88,81.88,81.87,81.87,14737.0,75.6286,75.6286,75.6193,75.6193,14737.0
2023-04-17 13:50:00,81.87,81.88,81.87,81.88,49581.0,75.6193,75.6286,75.6193,75.6286,49581.0
2023-04-17 14:00:00,81.88,81.88,81.87,81.88,30767.0,75.6286,75.6286,75.6193,75.6286,30767.0
2023-04-17 14:10:00,81.88,81.88,81.87,81.88,44486.0,75.6286,75.6286,75.6193,75.6286,44486.0
2023-04-17 14:20:00,81.87,81.88,81.87,81.88,42552.0,75.6193,75.6286,75.6193,75.6286,42552.0
2023-04-17 14:30:00,81.88,81.88,81.87,81.88,51662.0,75.6286,75.6286,75.6193,75.6286,51662.0
2023-04-17 14:40:00,81.88,81.88,81.87,81.88,38820.0,75.6286,75.6286,75.6193,75.6286,38820.0
2023-04-17 14:50:00,81.88,81.88,81.87,81.88,59924.0,75.6286,75.6286,75.6193,75.6286,59924.0
2023-04-17 15:00:00,81.88,81.89,81.87,81.89,49742.0,75.6286,75.6378,75.6193,75.6378,49742.0
2023-04-17 15:10:00,81.89,81.89,81.88,81.88,71027.0,75.6378,75.6378,75.6286,75.6286,71027.0
2023-04-17 15:20:00,81.89,81.89,81.88,81.88,59117.0,75.6378,75.6378,75.6286,75.6286,59117.0
2023-04-17 15:30:00,81.89,81.89,81.88,81.89,72607.0,75.6378,75.6378,75.6286,75.6378,72607.0
2023-04-17 15:40:00,81.89,81.89,81.88,81.89,80502.0,75.6378,75.6378,75.6286,75.6378,80502.0
2023-04-17 15:50:00,81.89,81.89,81.88,81.88,197161.0,75.6378,75.6378,75.6286,75.6286,197161.0
2023-04-18 09:30:00,81.88,81.9,81.87,81.89,499015.0,75.6286,75.647,75.6193,75.6378,499015.0
2023-04-18 09:40:00,81.89,81.91,81.89,81.91,107538.0,75.6378,75.6563,75.6378,75.6563,107538.0
2023-04-18 09:50:00,81.91,81.92,81.9,81.9,54740.0,75.6563,75.6655,75.647,75.647,54740.0
2023-04-18 10:00:00,81.91,81.91,81.88,81.9,314029.0,75.6563,75.6563,75.6286,75.647,314029.0
2023-04-18 10:10:00,81.91,81.92,81.9,81.91,53347.0,75.6563,75.6655,75.647,75.6563,53347.0
2023-04-18 10:20:00,81.92,81.94,81.91,81.94,19283.0,75.6655,75.684,75.6563,75.684,19283.0
2023-04-18 10:30:00,81.94,81.94,81.92,81.92,42150.0,75.684,75.684,75.6655,75.6655,42150.0
2023-04-18 10:40:00,81.93,81.93,81.92,81.92,76163.0,75.6747,75.6747,75.6655,75.6655,76163.0
2023-04-18 10:50:00,81.92,81.93,81.92,81.93,31803.0,75.6655,75.6747,75.6655,75.6747,31803.0
2023-04-18 11:00:00,81.93,81.93,81.92,81.92,37013.0,75.6747,75.6747,75.6655,75.6655,37013.0
2023-04-18 11:10:00,81.92,81.93,81.91,81.92,93516.0,75.6655,75.6747,75.6563,75.6655,93516.0
2023-04-18 11:20:00,81.92,81.92,81.9,81.9,64159.0,75.6655,75.6655,75.647,75.647,64159.0
2023-04-18 11:30:00,81.9,81.91,81.86,81.88,190047.0,75.647,75.6563,75.6101,75.6286,190047.0
2023-04-18 11:40:00,81.87,81.88,81.86,81.87,49078.0,75.6193,75.6286,75.6101,75.6193,49078.0
2023-04-18 11:50:00,81.87,81.87,81.86,81.86,34118.0,75.6193,75.6193,75.6101,75.6101,34118.0
2023-04-18 12:00:00,81.86,81.87,81.85,81.86,28678.0,75.6101,75.6193,75.6008,75.6101,28678.0
2023-04-18 12:10:00,81.86,81.87,81.85,81.86,54547.0,75.6101,75.6193,75.6008,75.6101,54547.0
2023-04-18 12:20:00,81.86,81.87,81.84,81.84,26117.0,75.6101,75.6193,75.5916,75.5916,26117.0
2023-04-18 12:30:00,81.84,81.86,81.84,81.86,62526.0,75.5916,75.6101,75.5916,75.6101,62526.0
2023-04-18 12:40:00,81.86,81.87,81.85,81.87,19753.0,75.6101,75.6193,75.6008,75.6193,19753.0
2023-04-18 12:50:00,81.86,81.87,81.86,81.87,39290.0,75.6101,75.6193,75.6101,75.6193,39290.0
2023-04-18 13:00:00,81.87,81.87,81.86,81.87,40473.0,75.6193,75.6193,75.6101,75.6193,40473.0
2023-04-18 13:10:00,81.87,81.87,81.86,81.87,37344.0,75.6193,75.6193,75.6101,75.6193,37344.0
2023-04-18 13:20:00,81.87,81.87,81.86,81.86,45829.0,75.6193,75.6193,75.6101,75.6101,45829.0
2023-04-18 13:30:00,81.86,81.87,81.86,81.86,32927.0,75.6101,75.6193,75.6101,75.6101,32927.0
2023-04-18 13:40:00,81.86,81.86,81.85,81.86,38777.0,75.6101,75.6101,75.6008,75.6101,38777.0
2023-04-18 13:50:00,81.86,81.86,81.85,81.86,85309.0,75.6101,75.6101,75.6008,75.6101,85309.0
2023-04-18 14:00:00,81.85,81.87,81.85,81.87,142290.0,75.6008,75.6193,75.6008,75.6193,142290.0
2023-04-18 14:10:00,81.87,81.88,81.86,81.88,142417.0,75.6193,75.6286,75.6101,75.6286,142417.0
2023-04-18 14:20:00,81.88,81.89,81.87,81.89,45569.0,75.6286,75.6378,75.6193,75.6378,45569.0
2023-04-18 14:30:00,81.89,81.89,81.88,81.88,71000.0,75.6378,75.6378,75.6286,75.6286,71000.0
2023-04-18 14:40:00,81.89,81.89,81.88,81.88,32676.0,75.6378,75.6378,75.6286,75.6286,32676.0
2023-04-18 14:50:00,81.89,81.89,81.88,81.89,23600.0,75.6378,75.6378,75.6286,75.6378,23600.0
2023-04-18 15:00:00,81.89,81.89,81.88,81.88,52494.0,75.6378,75.6378,75.6286,75.6286,52494.0
2023-04-18 15:10:00,81.89,81.89,81.87,81.88,41180.0,75.6378,75.6378,75.6193,75.6286,41180.0
2023-04-18 15:20:00,81.87,81.88,81.86,81.87,50359.0,75.6193,75.6286,75.6101,75.6193,50359.0
2023-04-18 15:30:00,81.87,81.87,81.86,81.87,77430.0,75.6193,75.6193,75.6101,75.6193,77430.0
2023-04-18 15:40:00,81.87,81.87,81.86,81.87,216420.0,75.6193,75.6193,75.6101,75.6193,216420.0
2023-04-18 15:50:00,81.87,81.87,81.86,81.87,166158.0,75.6193,75.6193,75.6101,75.6193,166158.0
2023-04-19 09:30:00,81.84,81.84,81.82,81.83,206105.0,75.5916,75.5916,75.5731,75.5824,206105.0
2023-04-19 09:40:00,81.83,81.83,81.82,81.83,153465.0,75.5824,75.5824,75.5731,75.5824,153465.0
2023-04-19 09:50:00,81.82,81.84,81.82,81.84,59677.0,75.5731,75.5916,75.5731,75.5916,59677.0
2023-04-19 10:00:00,81.84,81.85,81.83,81.84,50260.0,75.5916,75.6008,75.5824,75.5916,50260.0
2023-04-19 10:10:00,81.84,81.85,81.83,81.84,17249.0,75.5916,75.6008,75.5824,75.5916,17249.0
2023-04-19 10:20:00,81.84,81.84,81.83,81.83,30560.0,75.5916,75.5916,75.5824,75.5824,30560.0
2023-04-19 10:30:00,81.84,81.84,81.81,81.81,71781.0,75.5916,75.5916,75.5639,75.5639,71781.0
2023-04-19 10:40:00,81.82,81.82,81.79,81.8,85624.0,75.5731,75.5731,75.5454,75.5547,85624.0
2023-04-19 10:50:00,81.8,81.8,81.78,81.79,112165.0,75.5547,75.5547,75.5362,75.5454,112165.0
2023-04-19 11:00:00,81.79,81.81,81.79,81.8,74847.0,75.5454,75.5639,75.5454,75.5547,74847.0
2023-04-19 11:10:00,81.81,81.81,81.8,81.81,45578.0,75.5639,75.5639,75.5547,75.5639,45578.0
2023-04-19 11:20:00,81.81,81.81,81.8,81.8,21268.0,75.5639,75.5639,75.5547,75.5547,21268.0
2023-04-19 11:30:00,81.81,81.81,81.8,81.8,48313.0,75.5639,75.5639,75.5547,75.5547,48313.0
2023-04-19 11:40:00,81.8,81.81,81.79,81.79,27368.0,75.5547,75.5639,75.5454,75.5454,27368.0
2023-04-19 11:50:00,81.8,81.8,81.78,81.79,47553.0,75.5547,75.5547,75.5362,75.5454,47553.0
2023-04-19 12:00:00,81.79,81.79,81.78,81.79,32788.0,75.5454,75.5454,75.5362,75.5454,32788.0
2023-04-19 12:10:00,81.79,81.8,81.78,81.79,46645.0,75.5454,75.5547,75.5362,75.5454,46645.0
2023-04-19 12:20:00,81.8,81.8,81.79,81.8,23912.0,75.5547,75.5547,75.5454,75.5547,23912.0
2023-04-19 12:30:00,81.79,81.82,81.79,81.81,53101.0,75.5454,75.5731,75.5454,75.5639,53101.0
2023-04-19 12:40:00,81.81,81.82,81.81,81.81,18448.0,75.5639,75.5731,75.5639,75.5639,18448.0
2023-04-19 12:50:00,81.81,81.83,81.81,81.82,20265.0,75.5639,75.5824,75.5639,75.5731,20265.0
2023-04-19 13:00:00,81.82,81.84,81.82,81.83,124484.0,75.5731,75.5916,75.5731,75.5824,124484.0
2023-04-19 13:10:00,81.83,81.83,81.81,81.81,31730.0,75.5824,75.5824,75.5639,75.5639,31730.0
2023-04-19 13:20:00,81.81,81.82,81.8,81.81,27804.0,75.5639,75.5731,75.5547,75.5639,27804.0
2023-04-19 13:30:00,81.8,81.81,81.79,81.8,19717.0,75.5547,75.5639,75.5454,75.5547,19717.0
2023-04-19 13:40:00,81.8,81.8,81.79,81.8,8787.0,75.5547,75.5547,75.5454,75.5547,8787.0
2023-04-19 13:50:00,81.8,81.8,81.79,81.79,69666.0,75.5547,75.5547,75.5454,75.5454,69666.0
2023-04-19 14:00:00,81.8,81.82,81.79,81.8,42586.0,75.5547,75.5731,75.5454,75.5547,42586.0
2023-04-19 14:10:00,81.8,81.81,81.8,81.81,26076.0,75.5547,75.5639,75.5547,75.5639,26076.0
2023-04-19 14:20:00,81.81,81.81,81.8,81.8,28557.0,75.5639,75.5639,75.5547,75.5547,28557.0
2023-04-19 14:30:00,81.8,81.81,81.79,81.8,36918.0,75.5547,75.5639,75.5454,75.5547,36918.0
2023-04-19 14:40:00,81.8,81.81,81.79,81.81,36614.0,75.5547,75.5639,75.5454,75.5639,36614.0
2023-04-19 14:50:00,81.81,81.81,81.79,81.81,57472.0,75.5639,75.5639,75.5454,75.5639,57472.0
2023-04-19 15:00:00,81.81,81.81,81.8,81.8,19189.0,75.5639,75.5639,75.5547,75.5547,19189.0
2023-04-19 15:10:00,81.8,81.81,81.8,81.8,23418.0,75.5547,75.5639,75.5547,75.5547,23418.0
2023-04-19 15:20:00,81.81,81.81,81.8,81.81,103323.0,75.5639,75.5639,75.5547,75.5639,103323.0
2023-04-19 15:30:00,81.81,81.81,81.8,81.8,39215.0,75.5639,75.5639,75.5547,75.5547,39215.0
2023-04-19 15:40:00,81.8,81.81,81.8,81.81,67795.0,75.5547,75.5639,75.5547,75.5639,67795.0
2023-04-19 15:50:00,81.81,81.81,81.79,81.8,751847.0,75.5639,75.5639,75.5454,75.5547,751847.0
2023-04-20 09:30:00,81.96,81.97,81.95,81.96,155607.0,75.7024,75.7117,75.6932,75.7024,155607.0
2023-04-20 09:40:00,81.96,81.97,81.95,81.96,296076.0,75.7024,75.7117,75.6932,75.7024,296076.0
2023-04-20 09:50:00,81.97,81.97,81.95,81.96,180975.0,75.7117,75.7117,75.6932,75.7024,180975.0
2023-04-20 10:00:00,81.96,81.98,81.96,81.97,216001.0,75.7024,75.7209,75.7024,75.7117,216001.0
2023-04-20 10:10:00,81.98,82.0,81.97,81.99,84544.0,75.7209,75.7394,75.7117,75.7302,84544.0
2023-04-20 10:20:00,81.99,82.0,81.98,81.98,68232.0,75.7302,75.7394,75.7209,75.7209,68232.0
2023-04-20 10:30:00,81.98,81.99,81.97,81.98,79891.0,75.7209,75.7302,75.7117,75.7209,79891.0
2023-04-20 10:40:00,81.98,81.99,81.97,81.98,169231.0,75.7209,75.7302,75.7117,75.7209,169231.0
2023-04-20 10:50:00,81.98,81.99,81.98,81.98,59356.0,75.7209,75.7302,75.7209,75.7209,59356.0
2023-04-20 11:00:00,81.98,81.99,81.97,81.98,36845.0,75.7209,75.7302,75.7117,75.7209,36845.0
2023-04-20 11:10:00,81.97,81.98,81.96,81.97,69334.0,75.7117,75.7209,75.7024,75.7117,69334.0
2023-04-20 11:20:00,81.96,81.98,81.96,81.98,39271.0,75.7024,75.7209,75.7024,75.7209,39271.0
2023-04-20 11:30:00,81.98,81.99,81.97,81.98,32142.0,75.7209,75.7302,75.7117,75.7209,32142.0
2023-04-20 11:40:00,81.98,81.99,81.97,81.98,103273.0,75.7209,75.7302,75.7117,75.7209,103273.0
2023-04-20 11:50:00,81.98,81.98,81.97,81.98,39143.0,75.7209,75.7209,75.7117,75.7209,39143.0
2023-04-20 12:00:00,81.97,81.98,81.97,81.98,21535.0,75.7117,75.7209,75.7117,75.7209,21535.0
2023-04-20 12:10:00,81.98,81.98,81.97,81.97,46694.0,75.7209,75.7209,75.7117,75.7117,46694.0
2023-04-20 12:20:00,81.98,81.99,81.97,81.98,86529.0,75.7209,75.7302,75.7117,75.7209,86529.0
2023-04-20 12:30:00,81.98,81.99,81.97,81.97,58061.0,75.7209,75.7302,75.7117,75.7117,58061.0
2023-04-20 12:40:00,81.97,81.98,81.97,81.98,152708.0,75.7117,75.7209,75.7117,75.7209,152708.0
2023-04-20 12:50:00,81.98,81.98,81.96,81.97,42235.0,75.7209,75.7209,75.7024,75.7117,42235.0
2023-04-20 13:00:00,81.97,81.97,81.96,81.96,18633.0,75.7117,75.7117,75.7024,75.7024,18633.0
2023-04-20 13:10:00,81.96,81.97,81.96,81.96,102873.0,75.7024,75.7117,75.7024,75.7024,102873.0
2023-04-20 13:20:00,81.97,81.97,81.96,81.97,29637.0,75.7117,75.7117,75.7024,75.7117,29637.0
2023-04-20 13:30:00,81.97,81.97,81.96,81.96,22486.0,75.7117,75.7117,75.7024,75.7024,22486.0
2023-04-20 13:40:00,81.96,81.97,81.96,81.96,49858.0,75.7024,75.7117,75.7024,75.7024,49858.0
2023-04-20 13:50:00,81.96,81.97,81.95,81.96,468500.0,75.7024,75.7117,75.6932,75.7024,468500.0
2023-04-20 14:00:00,81.95,81.96,81.94,81.94,36024.0,75.6932,75.7024,75.684,75.684,36024.0
2023-04-20 14:10:00,81.94,81.95,81.94,81.95,39581.0,75.684,75.6932,75.684,75.6932,39581.0
2023-04-20 14:20:00,81.95,81.96,81.94,81.95,68916.0,75.6932,75.7024,75.684,75.6932,68916.0
2023-04-20 14:30:00,81.96,81.97,81.95,81.97,54030.0,75.7024,75.7117,75.6932,75.7117,54030.0
2023-04-20 14:40:00,81.97,81.97,81.96,81.97,75459.0,75.7117,75.7117,75.7024,75.7117,75459.0
2023-04-20 14:50:00,81.97,81.97,81.95,81.97,203876.0,75.7117,75.7117,75.6932,75.7117,203876.0
2023-04-20 15:00:00,81.97,81.97,81.96,81.97,29827.0,75.7117,75.7117,75.7024,75.7117,29827.0
2023-04-20 15:10:00,81.97,81.97,81.96,81.97,122833.0,75.7117,75.7117,75.7024,75.7117,122833.0
2023-04-20 15:20:00,81.97,81.98,81.96,81.98,52278.0,75.7117,75.7209,75.7024,75.7209,52278.0
2023-04-20 15:30:00,81.98,81.98,81.97,81.98,53922.0,75.7209,75.7209,75.7117,75.7209,53922.0
2023-04-20 15:40:00,81.98,81.98,81.97,81.98,196501.0,75.7209,75.7209,75.7117,75.7209,196501.0
2023-04-20 15:50:00,81.98,81.99,81.97,81.98,248463.0,75.7209,75.7302,75.7117,75.7209,248463.0
2023-04-21 09:30:00,82.06,82.08,82.06,82.07,55566.0,75.7948,75.8133,75.7948,75.804,55566.0
2023-04-21 09:40:00,82.07,82.07,81.97,81.98,454123.0,75.804,75.804,75.7117,75.7209,454123.0
2023-04-21 09:50:00,81.97,81.99,81.95,81.97,55687.0,75.7117,75.7302,75.6932,75.7117,55687.0
2023-04-21 10:00:00,81.98,81.98,81.95,81.96,45214.0,75.7209,75.7209,75.6932,75.7024,45214.0
2023-04-21 10:10:00,81.96,81.98,81.95,81.98,86741.0,75.7024,75.7209,75.6932,75.7209,86741.0
2023-04-21 10:20:00,81.98,81.98,81.97,81.97,60042.0,75.7209,75.7209,75.7117,75.7117,60042.0
2023-04-21 10:30:00,81.97,81.97,81.94,81.94,27018.0,75.7117,75.7117,75.684,75.684,27018.0
2023-04-21 10:40:00,81.95,81.96,81.94,81.95,39007.0,75.6932,75.7024,75.684,75.6932,39007.0
2023-04-21 10:50:00,81.94,81.95,81.94,81.94,40801.0,75.684,75.6932,75.684,75.684,40801.0
2023-04-21 11:00:00,81.94,81.95,81.93,81.95,20304.0,75.684,75.6932,75.6747,75.6932,20304.0
2023-04-21 11:10:00,81.94,81.95,81.94,81.95,12826.0,75.684,75.6932,75.684,75.6932,12826.0
2023-04-21 11:20:00,81.95,81.95,81.94,81.95,28234.0,75.6932,75.6932,75.684,75.6932,28234.0
2023-04-21 11:30:00,81.95,81.95,81.94,81.95,86557.0,75.6932,75.6932,75.684,75.6932,86557.0
2023-04-21 11:40:00,81.95,81.95,81.94,81.95,35309.0,75.6932,75.6932,75.684,75.6932,35309.0
2023-04-21 11:50:00,81.94,81.95,81.94,81.95,41580.0,75.684,75.6932,75.684,75.6932,41580.0
2023-04-21 12:00:00,81.95,81.96,81.94,81.96,49516.0,75.6932,75.7024,75.684,75.7024,49516.0
2023-04-21 12:10:00,81.96,81.97,81.95,81.96,46500.0,75.7024,75.7117,75.6932,75.7024,46500.0
2023-04-21 12:20:00,81.96,81.97,81.96,81.96,42785.0,75.7024,75.7117,75.7024,75.7024,42785.0
2023-04-21 12:30:00,81.97,81.97,81.96,81.97,10909.0,75.7117,75.7117,75.7024,75.7117,10909.0
2023-04-21 12:40:00,81.97,81.97,81.96,81.96,112533.0,75.7117,75.7117,75.7024,75.7024,112533.0
2023-04-21 12:50:00,81.97,81.97,81.96,81.96,16040.0,75.7117,75.7117,75.7024,75.7024,16040.0
2023-04-21 13:00:00,81.96,81.98,81.96,81.98,315539.0,75.7024,75.7209,75.7024,75.7209,315539.0
2023-04-21 13:10:00,81.97,81.98,81.97,81.97,37876.0,75.7117,75.7209,75.7117,75.7117,37876.0
2023-04-21 13:20:00,81.98,81.98,81.97,81.98,64687.0,75.7209,75.7209,75.7117,75.7209,64687.0
2023-04-21 13:30:00,81.97,81.98,81.96,81.97,80480.0,75.7117,75.7209,75.7024,75.7117,80480.0
2023-04-21 13:40:00,81.96,81.97,81.96,81.97,48966.0,75.7024,75.7117,75.7024,75.7117,48966.0
2023-04-21 13:50:00,81.97,81.97,81.96,81.97,50562.0,75.7117,75.7117,75.7024,75.7117,50562.0
2023-04-21 14:00:00,81.97,81.97,81.96,81.97,68882.0,75.7117,75.7117,75.7024,75.7117,68882.0
2023-04-21 14:10:00,81.97,81.97,81.96,81.96,44281.0,75.7117,75.7117,75.7024,75.7024,44281.0
2023-04-21 14:20:00,81.96,81.97,81.96,81.96,14820.0,75.7024,75.7117,75.7024,75.7024,14820.0
2023-04-21 14:30:00,81.97,81.97,81.95,81.96,54656.0,75.7117,75.7117,75.6932,75.7024,54656.0
2023-04-21 14:40:00,81.95,81.96,81.95,81.95,49495.0,75.6932,75.7024,75.6932,75.6932,49495.0
2023-04-21 14:50:00,81.95,81.96,81.95,81.95,41293.0,75.6932,75.7024,75.6932,75.6932,41293.0
2023-04-21 15:00:00,81.95,81.96,81.94,81.95,354170.0,75.6932,75.7024,75.684,75.6932,354170.0
2023-04-21 15:10:00,81.95,81.95,81.94,81.94,32328.0,75.6932,75.6932,75.684,75.684,32328.0
2023-04-21 15:20:00,81.95,81.95,81.94,81.95,45579.0,75.6932,75.6932,75.684,75.6932,45579.0
2023-04-21 15:30:00,81.95,81.95,81.94,81.95,39267.0,75.6932,75.6932,75.684,75.6932,39267.0
2023-04-21 15:40:00,81.94,81.95,81.94,81.94,116601.0,75.684,75.6932,75.684,75.684,116601.0
2023-04-21 15:50:00,81.95,81.95,81.94,81.95,150225.0,75.6932,75.6932,75.684,75.6932,150225.0
2023-04-24 09:30:00,81.99,82.01,81.99,82.01,68021.0,75.7302,75.7486,75.7302,75.7486,68021.0
2023-04-24 09:40:00,82.01,82.02,82.0,82.01,38724.0,75.7486,75.7579,75.7394,75.7486,38724.0
2023-04-24 09:50:00,82.01,82.02,82.0,82.02,32029.0,75.7486,75.7579,75.7394,75.7579,32029.0
2023-04-24 10:00:00,82.02,82.02,82.01,82.01,22504.0,75.7579,75.7579,75.7486,75.7486,22504.0
2023-04-24 10:10:00,82.01,82.02,82.0,82.0,31286.0,75.7486,75.7579,75.7394,75.7394,31286.0
2023-04-24 10:20:00,82.0,82.01,81.99,82.0,23332.0,75.7394,75.7486,75.7302,75.7394,23332.0
2023-04-24 10:30:00,82.0,82.02,82.0,82.02,44349.0,75.7394,75.7579,75.7394,75.7579,44349.0
2023-04-24 10:40:00,82.02,82.03,82.01,82.03,40837.0,75.7579,75.7671,75.7486,75.7671,40837.0
2023-04-24 10:50:00,82.03,82.04,82.02,82.03,51454.0,75.7671,75.7763,75.7579,75.7671,51454.0
2023-04-24 11:00:00,82.03,82.04,82.02,82.03,32385.0,75.7671,75.7763,75.7579,75.7671,32385.0
2023-04-24 11:10:00,82.04,82.05,82.03,82.05,31680.0,75.7763,75.7856,75.7671,75.7856,31680.0
2023-04-24 11:20:00,82.04,82.05,82.04,82.04,9290.0,75.7763,75.7856,75.7763,75.7763,9290.0
2023-04-24 11:30:00,82.04,82.05,82.03,82.03,25224.0,75.7763,75.7856,75.7671,75.7671,25224.0
2023-04-24 11:40:00,82.03,82.04,82.02,82.03,47860.0,75.7671,75.7763,75.7579,75.7671,47860.0
2023-04-24 11:50:00,82.03,82.03,82.02,82.02,24057.0,75.7671,75.7671,75.7579,75.7579,24057.0
2023-04-24 12:00:00,82.03,82.03,82.02,82.03,32785.0,75.7671,75.7671,75.7579,75.7671,32785.0
2023-04-24 12:10:00,82.02,82.03,82.01,82.02,27978.0,75.7579,75.7671,75.7486,75.7579,27978.0
2023-04-24 12:20:00,82.01,82.02,82.01,82.02,48700.0,75.7486,75.7579,75.7486,75.7579,48700.0
2023-04-24 12:30:00,82.02,82.03,82.01,82.02,32416.0,75.7579,75.7671,75.7486,75.7579,32416.0
2023-04-24 12:40:00,82.03,82.03,82.02,82.02,16230.0,75.7671,75.7671,75.7579,75.7579,16230.0
2023-04-24 12:50:00,82.02,82.04,82.02,82.03,31007.0,75.7579,75.7763,75.7579,75.7671,31007.0
2023-04-24 13:00:00,82.04,82.04,82.03,82.03,21017.0,75.7763,75.7763,75.7671,75.7671,21017.0
2023-04-24 13:10:00,82.03,82.04,82.02,82.03,36792.0,75.7671,75.7763,75.7579,75.7671,36792.0
2023-04-24 13:20:00,82.02,82.03,82.02,82.03,32152.0,75.7579,75.7671,75.7579,75.7671,32152.0
2023-04-24 13:30:00,82.03,82.03,82.02,82.03,16929.0,75.7671,75.7671,75.7579,75.7671,16929.0
2023-04-24 13:40:00,82.02,82.03,82.02,82.03,28718.0,75.7579,75.7671,75.7579,75.7671,28718.0
2023-04-24 13:50:00,82.03,82.03,82.02,82.03,20528.0,75.7671,75.7671,75.7579,75.7671,20528.0
2023-04-24 14:00:00,82.03,82.03,82.02,82.02,37073.0,75.7671,75.7671,75.7579,75.7579,37073.0
2023-04-24 14:10:00,82.03,82.03,82.02,82.03,31396.0,75.7671,75.7671,75.7579,75.7671,31396.0
2023-04-24 14:20:00,82.03,82.03,82.02,82.03,123363.0,75.7671,75.7671,75.7579,75.7671,123363.0
2023-04-24 14:30:00,82.03,82.04,82.02,82.03,38819.0,75.7671,75.7763,75.7579,75.7671,38819.0
2023-04-24 14:40:00,82.03,82.03,82.02,82.03,54218.0,75.7671,75.7671,75.7579,75.7671,54218.0
2023-04-24 14:50:00,82.03,82.03,82.02,82.03,40119.0,75.7671,75.7671,75.7579,75.7671,40119.0
2023-04-24 15:00:00,82.03,82.03,82.02,82.02,28457.0,75.7671,75.7671,75.7579,75.7579,28457.0
2023-04-24 15:10:00,82.03,82.03,82.02,82.03,53316.0,75.7671,75.7671,75.7579,75.7671,53316.0
2023-04-24 15:20:00,82.03,82.03,82.02,82.03,88063.0,75.7671,75.7671,75.7579,75.7671,88063.0
2023-04-24 15:30:00,82.03,82.03,82.02,82.03,48681.0,75.7671,75.7671,75.7579,75.7671,48681.0
2023-04-24 15:40:00,82.02,82.03,82.02,82.03,55277.0,75.7579,75.7671,75.7579,75.7671,55277.0
2023-04-24 15:50:00,82.03,82.03,82.02,82.03,129225.0,75.7671,75.7671,75.7579,75.7671,129225.0
2023-04-25 09:30:00,82.18,82.21,82.18,82.2,190274.0,75.9057,75.9334,75.9057,75.9241,190274.0
2023-04-25 09:40:00,82.21,82.22,82.2,82.21,19325.0,75.9334,75.9426,75.9241,75.9334,19325.0
2023-04-25 09:50:00,82.21,82.23,82.21,82.23,76779.0,75.9334,75.9518,75.9334,75.9518,76779.0
2023-04-25 10:00:00,82.23,82.23,82.21,82.22,28423.0,75.9518,75.9518,75.9334,75.9426,28423.0
2023-04-25 10:10:00,82.22,82.23,82.22,82.22,100850.0,75.9426,75.9518,75.9426,75.9426,100850.0
2023-04-25 10:20:00,82.22,82.23,82.22,82.23,15038.0,75.9426,75.9518,75.9426,75.9518,15038.0
2023-04-25 10:30:00,82.23,82.25,82.22,82.24,42775.0,75.9518,75.9703,75.9426,75.9611,42775.0
2023-04-25 10:40:00,82.24,82.25,82.24,82.25,22813.0,75.9611,75.9703,75.9611,75.9703,22813.0
2023-04-25 10:50:00,82.24,82.25,82.22,82.23,142185.0,75.9611,75.9703,75.9426,75.9518,142185.0
2023-04-25 11:00:00,82.22,82.23,82.21,82.22,154358.0,75.9426,75.9518,75.9334,75.9426,154358.0
2023-04-25 11:10:00,82.22,82.23,82.21,82.21,100864.0,75.9426,75.9518,75.9334,75.9334,100864.0
2023-04-25 11:20:00,82.21,82.22,82.21,82.21,21872.0,75.9334,75.9426,75.9334,75.9334,21872.0
2023-04-25 11:30:00,82.22,82.22,82.2,82.2,61350.0,75.9426,75.9426,75.9241,75.9241,61350.0
2023-04-25 11:40:00,82.2,82.21,82.2,82.2,23239.0,75.9241,75.9334,75.9241,75.9241,23239.0
2023-04-25 11:50:00,82.2,82.21,82.19,82.19,46211.0,75.9241,75.9334,75.9149,75.9149,46211.0
2023-04-25 12:00:00,82.19,82.2,82.18,82.19,98030.0,75.9149,75.9241,75.9057,75.9149,98030.0
2023-04-25 12:10:00,82.19,82.19,82.18,82.18,18686.0,75.9149,75.9149,75.9057,75.9057,18686.0
2023-04-25 12:20:00,82.19,82.19,82.18,82.19,25727.0,75.9149,75.9149,75.9057,75.9149,25727.0
2023-04-25 12:30:00,82.19,82.19,82.18,82.19,19561.0,75.9149,75.9149,75.9057,75.9149,19561.0
2023-04-25 12:40:00,82.19,82.19,82.17,82.18,52102.0,75.9149,75.9149,75.8964,75.9057,52102.0
2023-04-25 12:50:00,82.18,82.22,82.18,82.21,56916.0,75.9057,75.9426,75.9057,75.9334,56916.0
2023-04-25 13:00:00,82.22,82.25,82.21,82.25,140547.0,75.9426,75.9703,75.9334,75.9703,140547.0
2023-04-25 13:10:00,82.25,82.28,82.24,82.28,49584.0,75.9703,75.998,75.9611,75.998,49584.0
2023-04-25 13:20:00,82.28,82.28,82.27,82.28,74342.0,75.998,75.998,75.9888,75.998,74342.0
2023-04-25 13:30:00,82.28,82.29,82.27,82.29,56334.0,75.998,76.0073,75.9888,76.0073,56334.0
2023-04-25 13:40:00,82.29,82.32,82.28,82.31,153008.0,76.0073,76.035,75.998,76.0257,153008.0
2023-04-25 13:50:00,82.31,82.34,82.31,82.33,105993.0,76.0257,76.0534,76.0257,76.0442,105993.0
2023-04-25 14:00:00,82.34,82.35,82.33,82.34,93018.0,76.0534,76.0627,76.0442,76.0534,93018.0
2023-04-25 14:10:00,82.35,82.38,82.35,82.38,94037.0,76.0627,76.0904,76.0627,76.0904,94037.0
2023-04-25 14:20:00,82.38,82.38,82.36,82.37,79419.0,76.0904,76.0904,76.0719,76.0811,79419.0
2023-04-25 14:30:00,82.37,82.37,82.33,82.34,69349.0,76.0811,76.0811,76.0442,76.0534,69349.0
2023-04-25 14:40:00,82.33,82.34,82.31,82.32,73979.0,76.0442,76.0534,76.0257,76.035,73979.0
2023-04-25 14:50:00,82.32,82.33,82.31,82.31,48559.0,76.035,76.0442,76.0257,76.0257,48559.0
2023-04-25 15:00:00,82.32,82.33,82.31,82.32,36273.0,76.035,76.0442,76.0257,76.035,36273.0
2023-04-25 15:10:00,82.32,82.33,82.32,82.32,18101.0,76.035,76.0442,76.035,76.035,18101.0
2023-04-25 15:20:00,82.32,82.33,82.32,82.33,38757.0,76.035,76.0442,76.035,76.0442,38757.0
2023-04-25 15:30:00,82.33,82.35,82.32,82.35,99986.0,76.0442,76.0627,76.035,76.0627,99986.0
2023-04-25 15:40:00,82.35,82.37,82.34,82.36,128847.0,76.0627,76.0811,76.0534,76.0719,128847.0
2023-04-25 15:50:00,82.36,82.37,82.34,82.36,155245.0,76.0719,76.0811,76.0534,76.0719,155245.0
2023-04-26 09:30:00,82.34,82.36,82.32,82.33,206706.0,76.0534,76.0719,76.035,76.0442,206706.0
2023-04-26 09:40:00,82.32,82.35,82.32,82.34,129922.0,76.035,76.0627,76.035,76.0534,129922.0
2023-04-26 09:50:00,82.34,82.35,82.33,82.34,63141.0,76.0534,76.0627,76.0442,76.0534,63141.0
2023-04-26 10:00:00,82.34,82.35,82.33,82.34,14139.0,76.0534,76.0627,76.0442,76.0534,14139.0
2023-04-26 10:10:00,82.34,82.34,82.32,82.34,49378.0,76.0534,76.0534,76.035,76.0534,49378.0
2023-04-26 10:20:00,82.34,82.36,82.34,82.34,56570.0,76.0534,76.0719,76.0534,76.0534,56570.0
2023-04-26 10:30:00,82.34,82.35,82.33,82.33,61022.0,76.0534,76.0627,76.0442,76.0442,61022.0
2023-04-26 10:40:00,82.33,82.34,82.32,82.32,38850.0,76.0442,76.0534,76.035,76.035,38850.0
2023-04-26 10:50:00,82.33,82.33,82.3,82.3,22089.0,76.0442,76.0442,76.0165,76.0165,22089.0
2023-04-26 11:00:00,82.3,82.31,82.3,82.3,56294.0,76.0165,76.0257,76.0165,76.0165,56294.0
2023-04-26 11:10:00,82.3,82.3,82.26,82.27,171361.0,76.0165,76.0165,75.9795,75.9888,171361.0
2023-04-26 11:20:00,82.27,82.27,82.26,82.26,33169.0,75.9888,75.9888,75.9795,75.9795,33169.0
2023-04-26 11:30:00,82.26,82.27,82.25,82.26,354798.0,75.9795,75.9888,75.9703,75.9795,354798.0
2023-04-26 11:40:00,82.26,82.27,82.25,82.26,28158.0,75.9795,75.9888,75.9703,75.9795,28158.0
2023-04-26 11:50:00,82.25,82.27,82.24,82.25,110573.0,75.9703,75.9888,75.9611,75.9703,110573.0
2023-04-26 12:00:00,82.25,82.26,82.23,82.24,49810.0,75.9703,75.9795,75.9518,75.9611,49810.0
2023-04-26 12:10:00,82.24,82.24,82.21,82.22,87370.0,75.9611,75.9611,75.9334,75.9426,87370.0
2023-04-26 12:20:00,82.22,82.23,82.21,82.22,52149.0,75.9426,75.9518,75.9334,75.9426,52149.0
2023-04-26 12:30:00,82.22,82.22,82.21,82.21,18216.0,75.9426,75.9426,75.9334,75.9334,18216.0
2023-04-26 12:40:00,82.21,82.22,82.2,82.2,92473.0,75.9334,75.9426,75.9241,75.9241,92473.0
2023-04-26 12:50:00,82.2,82.21,82.19,82.2,52828.0,75.9241,75.9334,75.9149,75.9241,52828.0
2023-04-26 13:00:00,82.2,82.21,82.19,82.2,74200.0,75.9241,75.9334,75.9149,75.9241,74200.0
2023-04-26 13:10:00,82.19,82.2,82.19,82.2,58382.0,75.9149,75.9241,75.9149,75.9241,58382.0
2023-04-26 13:20:00,82.2,82.21,82.19,82.2,65362.0,75.9241,75.9334,75.9149,75.9241,65362.0
2023-04-26 13:30:00,82.21,82.21,82.19,82.2,321681.0,75.9334,75.9334,75.9149,75.9241,321681.0
2023-04-26 13:40:00,82.2,82.21,82.19,82.21,92674.0,75.9241,75.9334,75.9149,75.9334,92674.0
2023-04-26 13:50:00,82.21,82.21,82.2,82.21,13385.0,75.9334,75.9334,75.9241,75.9334,13385.0
2023-04-26 14:00:00,82.21,82.22,82.2,82.22,74409.0,75.9334,75.9426,75.9241,75.9426,74409.0
2023-04-26 14:10:00,82.22,82.22,82.21,82.22,60912.0,75.9426,75.9426,75.9334,75.9426,60912.0
2023-04-26 14:20:00,82.21,82.22,82.2,82.2,36741.0,75.9334,75.9426,75.9241,75.9241,36741.0
2023-04-26 14:30:00,82.2,82.26,82.2,82.25,115627.0,75.9241,75.9795,75.9241,75.9703,115627.0
2023-04-26 14:40:00,82.25,82.28,82.23,82.25,131066.0,75.9703,75.998,75.9518,75.9703,131066.0
2023-04-26 14:50:00,82.26,82.29,82.25,82.28,138646.0,75.9795,76.0073,75.9703,75.998,138646.0
2023-04-26 15:00:00,82.29,82.3,82.28,82.29,49799.0,76.0073,76.0165,75.998,76.0073,49799.0
2023-04-26 15:10:00,82.29,82.3,82.27,82.29,144370.0,76.0073,76.0165,75.9888,76.0073,144370.0
2023-04-26 15:20:00,82.3,82.3,82.28,82.29,49932.0,76.0165,76.0165,75.998,76.0073,49932.0
2023-04-26 15:30:00,82.29,82.3,82.26,82.26,73753.0,76.0073,76.0165,75.9795,75.9795,73753.0
2023-04-26 15:40:00,82.27,82.28,82.26,82.26,58017.0,75.9888,75.998,75.9795,75.9795,58017.0
2023-04-26 15:50:00,82.27,82.27,82.25,82.27,488490.0,75.9888,75.9888,75.9703,75.9888,488490.0
2023-04-27 09:30:00,82.15,82.18,82.15,82.15,105103.0,75.8779,75.9057,75.8779,75.8779,105103.0
2023-04-27 09:40:00,82.16,82.16,82.14,82.15,105279.0,75.8872,75.8872,75.8687,75.8779,105279.0
2023-04-27 09:50:00,82.15,82.16,82.14,82.15,56822.0,75.8779,75.8872,75.8687,75.8779,56822.0
2023-04-27 10:00:00,82.15,82.16,82.12,82.15,53558.0,75.8779,75.8872,75.8502,75.8779,53558.0
2023-04-27 10:10:00,82.15,82.15,82.13,82.13,21394.0,75.8779,75.8779,75.8595,75.8595,21394.0
2023-04-27 10:20:00,82.13,82.14,82.12,82.13,42357.0,75.8595,75.8687,75.8502,75.8595,42357.0
2023-04-27 10:30:00,82.13,82.13,82.12,82.12,26418.0,75.8595,75.8595,75.8502,75.8502,26418.0
2023-04-27 10:40:00,82.12,82.13,82.12,82.13,34478.0,75.8502,75.8595,75.8502,75.8595,34478.0
2023-04-27 10:50:00,82.13,82.15,82.12,82.15,42799.0,75.8595,75.8779,75.8502,75.8779,42799.0
2023-04-27 11:00:00,82.15,82.15,82.13,82.14,44529.0,75.8779,75.8779,75.8595,75.8687,44529.0
2023-04-27 11:10:00,82.14,82.15,82.14,82.15,64778.0,75.8687,75.8779,75.8687,75.8779,64778.0
2023-04-27 11:20:00,82.14,82.15,82.13,82.14,108364.0,75.8687,75.8779,75.8595,75.8687,108364.0
2023-04-27 11:30:00,82.14,82.14,82.13,82.14,101622.0,75.8687,75.8687,75.8595,75.8687,101622.0
2023-04-27 11:40:00,82.14,82.14,82.12,82.12,50354.0,75.8687,75.8687,75.8502,75.8502,50354.0
2023-04-27 11:50:00,82.12,82.13,82.12,82.13,96443.0,75.8502,75.8595,75.8502,75.8595,96443.0
2023-04-27 12:00:00,82.12,82.13,82.12,82.12,47892.0,75.8502,75.8595,75.8502,75.8502,47892.0
2023-04-27 12:10:00,82.13,82.13,82.12,82.13,34499.0,75.8595,75.8595,75.8502,75.8595,34499.0
2023-04-27 12:20:00,82.13,82.13,82.12,82.12,89288.0,75.8595,75.8595,75.8502,75.8502,89288.0
2023-04-27 12:30:00,82.12,82.13,82.12,82.13,13512.0,75.8502,75.8595,75.8502,75.8595,13512.0
2023-04-27 12:40:00,82.13,82.13,82.11,82.11,63827.0,75.8595,75.8595,75.841,75.841,63827.0
2023-04-27 12:50:00,82.12,82.12,82.11,82.12,22104.0,75.8502,75.8502,75.841,75.8502,22104.0
2023-04-27 13:00:00,82.12,82.12,82.09,82.12,136616.0,75.8502,75.8502,75.8225,75.8502,136616.0
2023-04-27 13:10:00,82.11,82.13,82.11,82.12,31372.0,75.841,75.8595,75.841,75.8502,31372.0
2023-04-27 13:20:00,82.13,82.13,82.12,82.13,53881.0,75.8595,75.8595,75.8502,75.8595,53881.0
2023-04-27 13:30:00,82.13,82.13,82.11,82.12,149577.0,75.8595,75.8595,75.841,75.8502,149577.0
2023-04-27 13:40:00,82.12,82.12,82.1,82.1,88979.0,75.8502,75.8502,75.8318,75.8318,88979.0
2023-04-27 13:50:00,82.11,82.11,82.09,82.09,94114.0,75.841,75.841,75.8225,75.8225,94114.0
2023-04-27 14:00:00,82.09,82.1,82.08,82.09,41449.0,75.8225,75.8318,75.8133,75.8225,41449.0
2023-04-27 14:10:00,82.08,82.09,82.07,82.07,83373.0,75.8133,75.8225,75.804,75.804,83373.0
2023-04-27 14:20:00,82.08,82.08,82.07,82.08,30687.0,75.8133,75.8133,75.804,75.8133,30687.0
2023-04-27 14:30:00,82.08,82.09,82.07,82.08,74633.0,75.8133,75.8225,75.804,75.8133,74633.0
2023-04-27 14:40:00,82.08,82.08,82.06,82.06,65570.0,75.8133,75.8133,75.7948,75.7948,65570.0
2023-04-27 14:50:00,82.06,82.07,82.06,82.07,31590.0,75.7948,75.804,75.7948,75.804,31590.0
2023-04-27 15:00:00,82.07,82.09,82.06,82.09,68386.0,75.804,75.8225,75.7948,75.8225,68386.0
2023-04-27 15:10:00,82.08,82.09,82.07,82.08,37800.0,75.8133,75.8225,75.804,75.8133,37800.0
2023-04-27 15:20:00,82.08,82.08,82.07,82.07,44279.0,75.8133,75.8133,75.804,75.804,44279.0
2023-04-27 15:30:00,82.08,82.08,82.06,82.07,47529.0,75.8133,75.8133,75.7948,75.804,47529.0
2023-04-27 15:40:00,82.06,82.07,82.05,82.06,110240.0,75.7948,75.804,75.7856,75.7948,110240.0
2023-04-27 15:50:00,82.07,82.09,82.06,82.09,233604.0,75.804,75.8225,75.7948,75.8225,233604.0
2023-04-28 09:30:00,82.16,82.17,82.14,82.14,61680.0,75.8872,75.8964,75.8687,75.8687,61680.0
2023-04-28 09:40:00,82.15,82.15,82.11,82.13,104813.0,75.8779,75.8779,75.841,75.8595,104813.0
2023-04-28 09:50:00,82.13,82.13,82.11,82.12,45309.0,75.8595,75.8595,75.841,75.8502,45309.0
2023-04-28 10:00:00,82.11,82.14,82.1,82.14,108252.0,75.841,75.8687,75.8318,75.8687,108252.0
2023-04-28 10:10:00,82.13,82.15,82.13,82.13,68092.0,75.8595,75.8779,75.8595,75.8595,68092.0
2023-04-28 10:20:00,82.14,82.14,82.11,82.11,58236.0,75.8687,75.8687,75.841,75.841,58236.0
2023-04-28 10:30:00,82.11,82.17,82.11,82.17,119799.0,75.841,75.8964,75.841,75.8964,119799.0
2023-04-28 10:40:00,82.16,82.17,82.14,82.14,46741.0,75.8872,75.8964,75.8687,75.8687,46741.0
2023-04-28 10:50:00,82.15,82.17,82.13,82.16,54414.0,75.8779,75.8964,75.8595,75.8872,54414.0
2023-04-28 11:00:00,82.16,82.17,82.14,82.14,53002.0,75.8872,75.8964,75.8687,75.8687,53002.0
2023-04-28 11:10:00,82.14,82.16,82.14,82.15,29144.0,75.8687,75.8872,75.8687,75.8779,29144.0
2023-04-28 11:20:00,82.15,82.15,82.14,82.14,28404.0,75.8779,75.8779,75.8687,75.8687,28404.0
2023-04-28 11:30:00,82.15,82.16,82.14,82.16,28298.0,75.8779,75.8872,75.8687,75.8872,28298.0
2023-04-28 11:40:00,82.16,82.16,82.14,82.14,30402.0,75.8872,75.8872,75.8687,75.8687,30402.0
2023-04-28 11:50:00,82.15,82.16,82.14,82.16,30716.0,75.8779,75.8872,75.8687,75.8872,30716.0
2023-04-28 12:00:00,82.16,82.16,82.14,82.15,96561.0,75.8872,75.8872,75.8687,75.8779,96561.0
2023-04-28 12:10:00,82.15,82.17,82.14,82.17,80042.0,75.8779,75.8964,75.8687,75.8964,80042.0
2023-04-28 12:20:00,82.17,82.17,82.15,82.16,27247.0,75.8964,75.8964,75.8779,75.8872,27247.0
2023-04-28 12:30:00,82.16,82.17,82.15,82.17,40666.0,75.8872,75.8964,75.8779,75.8964,40666.0
2023-04-28 12:40:00,82.17,82.17,82.16,82.17,16986.0,75.8964,75.8964,75.8872,75.8964,16986.0
2023-04-28 12:50:00,82.17,82.17,82.16,82.17,50814.0,75.8964,75.8964,75.8872,75.8964,50814.0
2023-04-28 13:00:00,82.17,82.17,82.15,82.16,35075.0,75.8964,75.8964,75.8779,75.8872,35075.0
2023-04-28 13:10:00,82.16,82.16,82.15,82.16,20530.0,75.8872,75.8872,75.8779,75.8872,20530.0
2023-04-28 13:20:00,82.15,82.15,82.14,82.14,15734.0,75.8779,75.8779,75.8687,75.8687,15734.0
2023-04-28 13:30:00,82.15,82.16,82.14,82.15,80900.0,75.8779,75.8872,75.8687,75.8779,80900.0
2023-04-28 13:40:00,82.16,82.16,82.15,82.16,44111.0,75.8872,75.8872,75.8779,75.8872,44111.0
2023-04-28 13:50:00,82.16,82.16,82.15,82.15,31270.0,75.8872,75.8872,75.8779,75.8779,31270.0
2023-04-28 14:00:00,82.16,82.16,82.15,82.15,21357.0,75.8872,75.8872,75.8779,75.8779,21357.0
2023-04-28 14:10:00,82.15,82.16,82.14,82.14,42087.0,75.8779,75.8872,75.8687,75.8687,42087.0
2023-04-28 14:20:00,82.14,82.15,82.14,82.15,60167.0,75.8687,75.8779,75.8687,75.8779,60167.0
2023-04-28 14:30:00,82.15,82.15,82.13,82.14,44598.0,75.8779,75.8779,75.8595,75.8687,44598.0
2023-04-28 14:40:00,82.14,82.14,82.12,82.12,41918.0,75.8687,75.8687,75.8502,75.8502,41918.0
2023-04-28 14:50:00,82.12,82.13,82.12,82.13,40998.0,75.8502,75.8595,75.8502,75.8595,40998.0
2023-04-28 15:00:00,82.12,82.13,82.11,82.12,49106.0,75.8502,75.8595,75.841,75.8502,49106.0
2023-04-28 15:10:00,82.11,82.13,82.11,82.13,69840.0,75.841,75.8595,75.841,75.8595,69840.0
2023-04-28 15:20:00,82.13,82.14,82.12,82.14,46571.0,75.8595,75.8687,75.8502,75.8687,46571.0
2023-04-28 15:30:00,82.14,82.15,82.13,82.13,73537.0,75.8687,75.8779,75.8595,75.8595,73537.0
2023-04-28 15:40:00,82.14,82.16,82.13,82.16,78759.0,75.8687,75.8872,75.8595,75.8872,78759.0
2023-04-28 15:50:00,82.16,82.18,82.15,82.17,951802.0,75.8872,75.9057,75.8779,75.8964,951802.0
2023-05-01 09:30:00,81.9,81.9,81.88,81.88,155753.0,75.8238,75.8238,75.8053,75.8053,155753.0
2023-05-01 09:40:00,81.88,81.89,81.88,81.89,33692.0,75.8053,75.8145,75.8053,75.8145,33692.0
2023-05-01 09:50:00,81.88,81.89,81.88,81.88,67119.0,75.8053,75.8145,75.8053,75.8053,67119.0
2023-05-01 10:00:00,81.88,81.88,81.8,81.82,337027.0,75.8053,75.8053,75.7312,75.7497,337027.0
2023-05-01 10:10:00,81.82,81.84,81.81,81.83,108352.0,75.7497,75.7682,75.7405,75.759,108352.0
2023-05-01 10:20:00,81.84,81.85,81.83,81.84,82157.0,75.7682,75.7775,75.759,75.7682,82157.0
2023-05-01 10:30:00,81.85,81.85,81.84,81.85,75148.0,75.7775,75.7775,75.7682,75.7775,75148.0
2023-05-01 10:40:00,81.84,81.85,81.83,81.84,159606.0,75.7682,75.7775,75.759,75.7682,159606.0
2023-05-01 10:50:00,81.84,81.85,81.84,81.84,35166.0,75.7682,75.7775,75.7682,75.7682,35166.0
2023-05-01 11:00:00,81.84,81.85,81.83,81.84,57323.0,75.7682,75.7775,75.759,75.7682,57323.0
2023-05-01 11:10:00,81.83,81.84,81.83,81.84,39367.0,75.759,75.7682,75.759,75.7682,39367.0
2023-05-01 11:20:00,81.84,81.84,81.83,81.84,42074.0,75.7682,75.7682,75.759,75.7682,42074.0
2023-05-01 11:30:00,81.84,81.84,81.83,81.84,27350.0,75.7682,75.7682,75.759,75.7682,27350.0
2023-05-01 11:40:00,81.83,81.84,81.83,81.84,33524.0,75.759,75.7682,75.759,75.7682,33524.0
2023-05-01 11:50:00,81.83,81.84,81.83,81.83,35433.0,75.759,75.7682,75.759,75.759,35433.0
2023-05-01 12:00:00,81.84,81.84,81.83,81.84,15992.0,75.7682,75.7682,75.759,75.7682,15992.0
2023-05-01 12:10:00,81.84,81.84,81.83,81.83,106696.0,75.7682,75.7682,75.759,75.759,106696.0
2023-05-01 12:20:00,81.84,81.84,81.83,81.84,36785.0,75.7682,75.7682,75.759,75.7682,36785.0
2023-05-01 12:30:00,81.84,81.85,81.83,81.84,50244.0,75.7682,75.7775,75.759,75.7682,50244.0
2023-05-01 12:40:00,81.84,81.85,81.83,81.83,56199.0,75.7682,75.7775,75.759,75.759,56199.0
2023-05-01 12:50:00,81.84,81.84,81.83,81.84,53973.0,75.7682,75.7682,75.759,75.7682,53973.0
2023-05-01 13:00:00,81.84,81.84,81.83,81.83,106670.0,75.7682,75.7682,75.759,75.759,106670.0
2023-05-01 13:10:00,81.83,81.85,81.83,81.85,51657.0,75.759,75.7775,75.759,75.7775,51657.0
2023-05-01 13:20:00,81.84,81.86,81.84,81.86,42483.0,75.7682,75.7868,75.7682,75.7868,42483.0
2023-05-01 13:30:00,81.85,81.86,81.85,81.85,65505.0,75.7775,75.7868,75.7775,75.7775,65505.0
2023-05-01 13:40:00,81.85,81.86,81.85,81.85,46268.0,75.7775,75.7868,75.7775,75.7775,46268.0
2023-05-01 13:50:00,81.85,81.86,81.85,81.86,27047.0,75.7775,75.7868,75.7775,75.7868,27047.0
2023-05-01 14:00:00,81.85,81.86,81.84,81.84,51725.0,75.7775,75.7868,75.7682,75.7682,51725.0
2023-05-01 14:10:00,81.84,81.85,81.84,81.84,32516.0,75.7682,75.7775,75.7682,75.7682,32516.0
2023-05-01 14:20:00,81.84,81.85,81.84,81.84,29918.0,75.7682,75.7775,75.7682,75.7682,29918.0
2023-05-01 14:30:00,81.84,81.85,81.83,81.84,29692.0,75.7682,75.7775,75.759,75.7682,29692.0
2023-05-01 14:40:00,81.84,81.84,81.83,81.83,37194.0,75.7682,75.7682,75.759,75.759,37194.0
2023-05-01 14:50:00,81.84,81.84,81.82,81.83,36483.0,75.7682,75.7682,75.7497,75.759,36483.0
2023-05-01 15:00:00,81.82,81.83,81.82,81.82,25377.0,75.7497,75.759,75.7497,75.7497,25377.0
2023-05-01 15:10:00,81.82,81.83,81.82,81.82,77746.0,75.7497,75.759,75.7497,75.7497,77746.0
2023-05-01 15:20:00,81.83,81.83,81.82,81.82,32400.0,75.759,75.759,75.7497,75.7497,32400.0
2023-05-01 15:30:00,81.82,81.83,81.81,81.81,78343.0,75.7497,75.759,75.7405,75.7405,78343.0
2023-05-01 15:40:00,81.81,81.83,81.81,81.82,93807.0,75.7405,75.759,75.7405,75.7497,93807.0
2023-05-01 15:50:00,81.83,81.83,81.8,81.81,229661.0,75.759,75.759,75.7312,75.7405,229661.0
2023-05-02 09:30:00,81.84,81.85,81.83,81.85,147343.0,75.7682,75.7775,75.759,75.7775,147343.0
2023-05-02 09:40:00,81.85,81.86,81.84,81.86,100543.0,75.7775,75.7868,75.7682,75.7868,100543.0
2023-05-02 09:50:00,81.85,81.88,81.85,81.87,175145.0,75.7775,75.8053,75.7775,75.796,175145.0
2023-05-02 10:00:00,81.88,81.95,81.87,81.94,464056.0,75.8053,75.8701,75.796,75.8608,464056.0
2023-05-02 10:10:00,81.94,81.98,81.94,81.97,218237.0,75.8608,75.8979,75.8608,75.8886,218237.0
2023-05-02 10:20:00,81.97,82.01,81.97,82.0,284020.0,75.8886,75.9256,75.8886,75.9164,284020.0
2023-05-02 10:30:00,82.0,82.09,82.0,82.07,336913.0,75.9164,75.9997,75.9164,75.9812,336913.0
2023-05-02 10:40:00,82.07,82.14,82.06,82.12,320154.0,75.9812,76.046,75.9719,76.0275,320154.0
2023-05-02 10:50:00,82.11,82.12,82.09,82.11,137842.0,76.0182,76.0275,75.9997,76.0182,137842.0
2023-05-02 11:00:00,82.12,82.12,82.08,82.08,291435.0,76.0275,76.0275,75.9904,75.9904,291435.0
2023-05-02 11:10:00,82.08,82.11,82.07,82.09,174493.0,75.9904,76.0182,75.9812,75.9997,174493.0
2023-05-02 11:20:00,82.09,82.11,82.08,82.1,368685.0,75.9997,76.0182,75.9904,76.009,368685.0
2023-05-02 11:30:00,82.1,82.11,82.08,82.09,86778.0,76.009,76.0182,75.9904,75.9997,86778.0
2023-05-02 11:40:00,82.08,82.1,82.06,82.1,85568.0,75.9904,76.009,75.9719,76.009,85568.0
2023-05-02 11:50:00,82.1,82.12,82.1,82.11,113952.0,76.009,76.0275,76.009,76.0182,113952.0
2023-05-02 12:00:00,82.11,82.12,82.1,82.12,47047.0,76.0182,76.0275,76.009,76.0275,47047.0
2023-05-02 12:10:00,82.12,82.12,82.1,82.11,74726.0,76.0275,76.0275,76.009,76.0182,74726.0
2023-05-02 12:20:00,82.11,82.12,82.1,82.1,89813.0,76.0182,76.0275,76.009,76.009,89813.0
2023-05-02 12:30:00,82.09,82.1,82.08,82.09,54502.0,75.9997,76.009,75.9904,75.9997,54502.0
2023-05-02 12:40:00,82.09,82.11,82.08,82.1,35294.0,75.9997,76.0182,75.9904,76.009,35294.0
2023-05-02 12:50:00,82.11,82.11,82.1,82.1,125501.0,76.0182,76.0182,76.009,76.009,125501.0
2023-05-02 13:00:00,82.1,82.11,82.08,82.09,42172.0,76.009,76.0182,75.9904,75.9997,42172.0
2023-05-02 13:10:00,82.09,82.09,82.07,82.08,34073.0,75.9997,75.9997,75.9812,75.9904,34073.0
2023-05-02 13:20:00,82.08,82.08,82.07,82.08,71268.0,75.9904,75.9904,75.9812,75.9904,71268.0
2023-05-02 13:30:00,82.08,82.09,82.07,82.08,52304.0,75.9904,75.9997,75.9812,75.9904,52304.0
2023-05-02 13:40:00,82.08,82.08,82.07,82.07,56443.0,75.9904,75.9904,75.9812,75.9812,56443.0
2023-05-02 13:50:00,82.08,82.08,82.06,82.06,77429.0,75.9904,75.9904,75.9719,75.9719,77429.0
2023-05-02 14:00:00,82.06,82.07,82.05,82.06,67513.0,75.9719,75.9812,75.9627,75.9719,67513.0
2023-05-02 14:10:00,82.05,82.07,82.05,82.07,56909.0,75.9627,75.9812,75.9627,75.9812,56909.0
2023-05-02 14:20:00,82.07,82.08,82.06,82.08,62667.0,75.9812,75.9904,75.9719,75.9904,62667.0
2023-05-02 14:30:00,82.07,82.08,82.06,82.06,36542.0,75.9812,75.9904,75.9719,75.9719,36542.0
2023-05-02 14:40:00,82.06,82.08,82.06,82.06,48533.0,75.9719,75.9904,75.9719,75.9719,48533.0
2023-05-02 14:50:00,82.06,82.08,82.06,82.08,48211.0,75.9719,75.9904,75.9719,75.9904,48211.0
2023-05-02 15:00:00,82.07,82.09,82.07,82.08,63099.0,75.9812,75.9997,75.9812,75.9904,63099.0
2023-05-02 15:10:00,82.08,82.09,82.07,82.07,87168.0,75.9904,75.9997,75.9812,75.9812,87168.0
2023-05-02 15:20:00,82.08,82.09,82.07,82.08,78202.0,75.9904,75.9997,75.9812,75.9904,78202.0
2023-05-02 15:30:00,82.08,82.09,82.07,82.07,112167.0,75.9904,75.9997,75.9812,75.9812,112167.0
2023-05-02 15:40:00,82.07,82.08,82.07,82.08,68927.0,75.9812,75.9904,75.9812,75.9904,68927.0
2023-05-02 15:50:00,82.07,82.08,82.07,82.08,188789.0,75.9812,75.9904,75.9812,75.9904,188789.0
2023-05-03 09:30:00,82.14,82.16,82.13,82.16,119752.0,76.046,76.0645,76.0367,76.0645,119752.0
2023-05-03 09:40:00,82.15,82.16,82.13,82.14,44115.0,76.0552,76.0645,76.0367,76.046,44115.0
2023-05-03 09:50:00,82.13,82.14,82.12,82.14,120165.0,76.0367,76.046,76.0275,76.046,120165.0
2023-05-03 10:00:00,82.13,82.17,82.13,82.15,183524.0,76.0367,76.0738,76.0367,76.0552,183524.0
2023-05-03 10:10:00,82.14,82.15,82.13,82.13,100622.0,76.046,76.0552,76.0367,76.0367,100622.0
2023-05-03 10:20:00,82.13,82.14,82.12,82.14,163434.0,76.0367,76.046,76.0275,76.046,163434.0
2023-05-03 10:30:00,82.14,82.16,82.13,82.15,110222.0,76.046,76.0645,76.0367,76.0552,110222.0
2023-05-03 10:40:00,82.16,82.17,82.15,82.17,52094.0,76.0645,76.0738,76.0552,76.0738,52094.0
2023-05-03 10:50:00,82.17,82.17,82.15,82.15,76781.0,76.0738,76.0738,76.0552,76.0552,76781.0
2023-05-03 11:00:00,82.15,82.17,82.15,82.15,66733.0,76.0552,76.0738,76.0552,76.0552,66733.0
2023-05-03 11:10:00,82.15,82.17,82.15,82.17,26339.0,76.0552,76.0738,76.0552,76.0738,26339.0
2023-05-03 11:20:00,82.17,82.17,82.16,82.16,53969.0,76.0738,76.0738,76.0645,76.0645,53969.0
2023-05-03 11:30:00,82.17,82.17,82.15,82.16,50082.0,76.0738,76.0738,76.0552,76.0645,50082.0
2023-05-03 11:40:00,82.15,82.16,82.14,82.15,39320.0,76.0552,76.0645,76.046,76.0552,39320.0
2023-05-03 11:50:00,82.15,82.16,82.14,82.15,189488.0,76.0552,76.0645,76.046,76.0552,189488.0
2023-05-03 12:00:00,82.15,82.16,82.15,82.16,51316.0,76.0552,76.0645,76.0552,76.0645,51316.0
2023-05-03 12:10:00,82.16,82.16,82.15,82.15,57668.0,76.0645,76.0645,76.0552,76.0552,57668.0
2023-05-03 12:20:00,82.16,82.17,82.16,82.16,43346.0,76.0645,76.0738,76.0645,76.0645,43346.0
2023-05-03 12:30:00,82.17,82.18,82.16,82.17,42925.0,76.0738,76.083,76.0645,76.0738,42925.0
2023-05-03 12:40:00,82.17,82.17,82.16,82.16,40564.0,76.0738,76.0738,76.0645,76.0645,40564.0
2023-05-03 12:50:00,82.16,82.16,82.15,82.16,47921.0,76.0645,76.0645,76.0552,76.0645,47921.0
2023-05-03 13:00:00,82.16,82.16,82.15,82.16,21514.0,76.0645,76.0645,76.0552,76.0645,21514.0
2023-05-03 13:10:00,82.16,82.16,82.15,82.16,20769.0,76.0645,76.0645,76.0552,76.0645,20769.0
2023-05-03 13:20:00,82.16,82.16,82.14,82.15,20508.0,76.0645,76.0645,76.046,76.0552,20508.0
2023-05-03 13:30:00,82.15,82.16,82.14,82.16,40883.0,76.0552,76.0645,76.046,76.0645,40883.0
2023-05-03 13:40:00,82.16,82.18,82.15,82.17,84607.0,76.0645,76.083,76.0552,76.0738,84607.0
2023-05-03 13:50:00,82.17,82.18,82.15,82.15,177641.0,76.0738,76.083,76.0552,76.0552,177641.0
2023-05-03 14:00:00,82.16,82.23,82.14,82.15,702340.0,76.0645,76.1293,76.046,76.0552,702340.0
2023-05-03 14:10:00,82.14,82.18,82.13,82.16,129614.0,76.046,76.083,76.0367,76.0645,129614.0
2023-05-03 14:20:00,82.16,82.16,82.14,82.16,53368.0,76.0645,76.0645,76.046,76.0645,53368.0
2023-05-03 14:30:00,82.16,82.16,82.12,82.14,135449.0,76.0645,76.0645,76.0275,76.046,135449.0
2023-05-03 14:40:00,82.14,82.17,82.13,82.15,51264.0,76.046,76.0738,76.0367,76.0552,51264.0
2023-05-03 14:50:00,82.15,82.15,82.12,82.15,101823.0,76.0552,76.0552,76.0275,76.0552,101823.0
2023-05-03 15:00:00,82.15,82.15,82.11,82.11,112259.0,76.0552,76.0552,76.0182,76.0182,112259.0
2023-05-03 15:10:00,82.11,82.19,82.11,82.17,116221.0,76.0182,76.0923,76.0182,76.0738,116221.0
2023-05-03 15:20:00,82.17,82.22,82.17,82.22,121384.0,76.0738,76.1201,76.0738,76.1201,121384.0
2023-05-03 15:30:00,82.22,82.23,82.19,82.23,81557.0,76.1201,76.1293,76.0923,76.1293,81557.0
2023-05-03 15:40:00,82.23,82.27,82.22,82.26,102219.0,76.1293,76.1663,76.1201,76.1571,102219.0
2023-05-03 15:50:00,82.26,82.29,82.25,82.28,347452.0,76.1571,76.1849,76.1478,76.1756,347452.0
2023-05-04 09:30:00,82.28,82.33,82.27,82.32,404012.0,76.1756,76.2219,76.1663,76.2126,404012.0
2023-05-04 09:40:00,82.33,82.37,82.32,82.34,296428.0,76.2219,76.2589,76.2126,76.2312,296428.0
2023-05-04 09:50:00,82.33,82.34,82.29,82.31,168061.0,76.2219,76.2312,76.1849,76.2034,168061.0
2023-05-04 10:00:00,82.32,82.33,82.3,82.31,93043.0,76.2126,76.2219,76.1941,76.2034,93043.0
2023-05-04 10:10:00,82.31,82.38,82.29,82.34,622081.0,76.2034,76.2682,76.1849,76.2312,622081.0
2023-05-04 10:20:00,82.34,82.42,82.34,82.41,362427.0,76.2312,76.3052,76.2312,76.296,362427.0
2023-05-04 10:30:00,82.41,82.42,82.37,82.4,379174.0,76.296,76.3052,76.2589,76.2867,379174.0
2023-05-04 10:40:00,82.41,82.41,82.35,82.4,544402.0,76.296,76.296,76.2404,76.2867,544402.0
2023-05-04 10:50:00,82.4,82.44,82.38,82.43,206126.0,76.2867,76.3237,76.2682,76.3145,206126.0
2023-05-04 11:00:00,82.42,82.44,82.38,82.4,248328.0,76.3052,76.3237,76.2682,76.2867,248328.0
2023-05-04 11:10:00,82.4,82.42,82.38,82.42,97070.0,76.2867,76.3052,76.2682,76.3052,97070.0
2023-05-04 11:20:00,82.42,82.43,82.4,82.43,79170.0,76.3052,76.3145,76.2867,76.3145,79170.0
2023-05-04 11:30:00,82.42,82.46,82.42,82.45,57402.0,76.3052,76.3423,76.3052,76.333,57402.0
2023-05-04 11:40:00,82.44,82.49,82.44,82.49,156281.0,76.3237,76.37,76.3237,76.37,156281.0
2023-05-04 11:50:00,82.49,82.52,82.48,82.51,163782.0,76.37,76.3978,76.3608,76.3885,163782.0
2023-05-04 12:00:00,82.51,82.58,82.51,82.57,131846.0,76.3885,76.4533,76.3885,76.4441,131846.0
2023-05-04 12:10:00,82.57,82.6,82.53,82.54,335875.0,76.4441,76.4719,76.4071,76.4163,335875.0
2023-05-04 12:20:00,82.55,82.56,82.52,82.54,167514.0,76.4256,76.4348,76.3978,76.4163,167514.0
2023-05-04 12:30:00,82.54,82.58,82.53,82.56,96535.0,76.4163,76.4533,76.4071,76.4348,96535.0
2023-05-04 12:40:00,82.55,82.57,82.54,82.55,47917.0,76.4256,76.4441,76.4163,76.4256,47917.0
2023-05-04 12:50:00,82.55,82.56,82.53,82.54,55824.0,76.4256,76.4348,76.4071,76.4163,55824.0
2023-05-04 13:00:00,82.54,82.54,82.48,82.48,81122.0,76.4163,76.4163,76.3608,76.3608,81122.0
2023-05-04 13:10:00,82.49,82.49,82.46,82.48,84578.0,76.37,76.37,76.3423,76.3608,84578.0
2023-05-04 13:20:00,82.47,82.48,82.43,82.45,137005.0,76.3515,76.3608,76.3145,76.333,137005.0
2023-05-04 13:30:00,82.45,82.45,82.43,82.43,37702.0,76.333,76.333,76.3145,76.3145,37702.0
2023-05-04 13:40:00,82.43,82.47,82.43,82.47,85241.0,76.3145,76.3515,76.3145,76.3515,85241.0
2023-05-04 13:50:00,82.47,82.48,82.46,82.46,59810.0,76.3515,76.3608,76.3423,76.3423,59810.0
2023-05-04 14:00:00,82.45,82.46,82.43,82.45,61018.0,76.333,76.3423,76.3145,76.333,61018.0
2023-05-04 14:10:00,82.44,82.45,82.42,82.44,65264.0,76.3237,76.333,76.3052,76.3237,65264.0
2023-05-04 14:20:00,82.44,82.46,82.44,82.45,54487.0,76.3237,76.3423,76.3237,76.333,54487.0
2023-05-04 14:30:00,82.45,82.48,82.44,82.48,145965.0,76.333,76.3608,76.3237,76.3608,145965.0
2023-05-04 14:40:00,82.48,82.5,82.48,82.5,47025.0,76.3608,76.3793,76.3608,76.3793,47025.0
2023-05-04 14:50:00,82.5,82.51,82.47,82.49,90022.0,76.3793,76.3885,76.3515,76.37,90022.0
2023-05-04 15:00:00,82.48,82.49,82.43,82.44,141179.0,76.3608,76.37,76.3145,76.3237,141179.0
2023-05-04 15:10:00,82.44,82.45,82.42,82.44,269870.0,76.3237,76.333,76.3052,76.3237,269870.0
2023-05-04 15:20:00,82.44,82.45,82.43,82.43,73988.0,76.3237,76.333,76.3145,76.3145,73988.0
2023-05-04 15:30:00,82.43,82.45,82.43,82.43,170506.0,76.3145,76.333,76.3145,76.3145,170506.0
2023-05-04 15:40:00,82.43,82.45,82.43,82.44,136383.0,76.3145,76.333,76.3145,76.3237,136383.0
2023-05-04 15:50:00,82.43,82.44,82.42,82.42,303612.0,76.3145,76.3237,76.3052,76.3052,303612.0
2023-05-05 09:30:00,82.27,82.28,82.25,82.25,200587.0,76.1663,76.1756,76.1478,76.1478,200587.0
2023-05-05 09:40:00,82.25,82.25,82.21,82.22,189313.0,76.1478,76.1478,76.1108,76.1201,189313.0
2023-05-05 09:50:00,82.21,82.24,82.2,82.23,67480.0,76.1108,76.1386,76.1015,76.1293,67480.0
2023-05-05 10:00:00,82.23,82.24,82.22,82.22,120321.0,76.1293,76.1386,76.1201,76.1201,120321.0
2023-05-05 10:10:00,82.22,82.24,82.22,82.23,128431.0,76.1201,76.1386,76.1201,76.1293,128431.0
2023-05-05 10:20:00,82.23,82.25,82.22,82.24,67432.0,76.1293,76.1478,76.1201,76.1386,67432.0
2023-05-05 10:30:00,82.24,82.25,82.23,82.24,25472.0,76.1386,76.1478,76.1293,76.1386,25472.0
2023-05-05 10:40:00,82.23,82.24,82.22,82.23,36452.0,76.1293,76.1386,76.1201,76.1293,36452.0
2023-05-05 10:50:00,82.23,82.23,82.21,82.22,57313.0,76.1293,76.1293,76.1108,76.1201,57313.0
2023-05-05 11:00:00,82.22,82.22,82.2,82.2,22126.0,76.1201,76.1201,76.1015,76.1015,22126.0
2023-05-05 11:10:00,82.2,82.21,82.2,82.2,66481.0,76.1015,76.1108,76.1015,76.1015,66481.0
2023-05-05 11:20:00,82.2,82.2,82.17,82.17,32446.0,76.1015,76.1015,76.0738,76.0738,32446.0
2023-05-05 11:30:00,82.17,82.19,82.16,82.19,52024.0,76.0738,76.0923,76.0645,76.0923,52024.0
2023-05-05 11:40:00,82.19,82.19,82.17,82.19,23344.0,76.0923,76.0923,76.0738,76.0923,23344.0
2023-05-05 11:50:00,82.19,82.19,82.17,82.18,59600.0,76.0923,76.0923,76.0738,76.083,59600.0
2023-05-05 12:00:00,82.18,82.2,82.18,82.19,36522.0,76.083,76.1015,76.083,76.0923,36522.0
2023-05-05 12:10:00,82.2,82.2,82.18,82.19,50061.0,76.1015,76.1015,76.083,76.0923,50061.0
2023-05-05 12:20:00,82.19,82.2,82.18,82.19,58903.0,76.0923,76.1015,76.083,76.0923,58903.0
2023-05-05 12:30:00,82.18,82.19,82.18,82.19,17698.0,76.083,76.0923,76.083,76.0923,17698.0
2023-05-05 12:40:00,82.18,82.21,82.18,82.21,49029.0,76.083,76.1108,76.083,76.1108,49029.0
2023-05-05 12:50:00,82.2,82.21,82.19,82.2,54717.0,76.1015,76.1108,76.0923,76.1015,54717.0
2023-05-05 13:00:00,82.19,82.2,82.18,82.19,254479.0,76.0923,76.1015,76.083,76.0923,254479.0
2023-05-05 13:10:00,82.19,82.19,82.18,82.18,26483.0,76.0923,76.0923,76.083,76.083,26483.0
2023-05-05 13:20:00,82.19,82.19,82.17,82.18,35309.0,76.0923,76.0923,76.0738,76.083,35309.0
2023-05-05 13:30:00,82.19,82.19,82.18,82.19,57213.0,76.0923,76.0923,76.083,76.0923,57213.0
2023-05-05 13:40:00,82.19,82.2,82.18,82.19,128835.0,76.0923,76.1015,76.083,76.0923,128835.0
2023-05-05 13:50:00,82.2,82.2,82.19,82.2,73202.0,76.1015,76.1015,76.0923,76.1015,73202.0
2023-05-05 14:00:00,82.19,82.2,82.19,82.2,30450.0,76.0923,76.1015,76.0923,76.1015,30450.0
2023-05-05 14:10:00,82.2,82.2,82.19,82.2,41929.0,76.1015,76.1015,76.0923,76.1015,41929.0
2023-05-05 14:20:00,82.2,82.21,82.19,82.2,99856.0,76.1015,76.1108,76.0923,76.1015,99856.0
2023-05-05 14:30:00,82.2,82.2,82.19,82.2,24361.0,76.1015,76.1015,76.0923,76.1015,24361.0
2023-05-05 14:40:00,82.2,82.21,82.19,82.2,25092.0,76.1015,76.1108,76.0923,76.1015,25092.0
2023-05-05 14:50:00,82.2,82.21,82.19,82.2,57658.0,76.1015,76.1108,76.0923,76.1015,57658.0
2023-05-05 15:00:00,82.2,82.2,82.19,82.2,23466.0,76.1015,76.1015,76.0923,76.1015,23466.0
2023-05-05 15:10:00,82.2,82.21,82.19,82.2,41062.0,76.1015,76.1108,76.0923,76.1015,41062.0
2023-05-05 15:20:00,82.2,82.21,82.2,82.2,26051.0,76.1015,76.1108,76.1015,76.1015,26051.0
2023-05-05 15:30:00,82.2,82.21,82.2,82.21,53417.0,76.1015,76.1108,76.1015,76.1108,53417.0
2023-05-05 15:40:00,82.2,82.21,82.2,82.2,63349.0,76.1015,76.1108,76.1015,76.1015,63349.0
2023-05-05 15:50:00,82.2,82.21,82.2,82.21,206259.0,76.1015,76.1108,76.1015,76.1108,206259.0
2023-05-08 09:30:00,82.1,82.11,82.09,82.1,176312.0,76.009,76.0182,75.9997,76.009,176312.0
2023-05-08 09:40:00,82.1,82.12,82.1,82.12,88382.0,76.009,76.0275,76.009,76.0275,88382.0
2023-05-08 09:50:00,82.12,82.14,82.12,82.14,17162.0,76.0275,76.046,76.0275,76.046,17162.0
2023-05-08 10:00:00,82.14,82.14,82.11,82.12,98681.0,76.046,76.046,76.0182,76.0275,98681.0
2023-05-08 10:10:00,82.12,82.13,82.12,82.12,18591.0,76.0275,76.0367,76.0275,76.0275,18591.0
2023-05-08 10:20:00,82.12,82.13,82.11,82.12,62424.0,76.0275,76.0367,76.0182,76.0275,62424.0
2023-05-08 10:30:00,82.13,82.13,82.12,82.13,19185.0,76.0367,76.0367,76.0275,76.0367,19185.0
2023-05-08 10:40:00,82.12,82.13,82.12,82.13,32287.0,76.0275,76.0367,76.0275,76.0367,32287.0
2023-05-08 10:50:00,82.12,82.14,82.12,82.13,43729.0,76.0275,76.046,76.0275,76.0367,43729.0
2023-05-08 11:00:00,82.13,82.13,82.12,82.13,31161.0,76.0367,76.0367,76.0275,76.0367,31161.0
2023-05-08 11:10:00,82.13,82.14,82.12,82.14,24619.0,76.0367,76.046,76.0275,76.046,24619.0
2023-05-08 11:20:00,82.14,82.15,82.13,82.15,72924.0,76.046,76.0552,76.0367,76.0552,72924.0
2023-05-08 11:30:00,82.15,82.15,82.13,82.15,34007.0,76.0552,76.0552,76.0367,76.0552,34007.0
2023-05-08 11:40:00,82.15,82.15,82.14,82.15,30404.0,76.0552,76.0552,76.046,76.0552,30404.0
2023-05-08 11:50:00,82.14,82.15,82.14,82.14,72766.0,76.046,76.0552,76.046,76.046,72766.0
2023-05-08 12:00:00,82.14,82.15,82.14,82.15,21094.0,76.046,76.0552,76.046,76.0552,21094.0
2023-05-08 12:10:00,82.14,82.16,82.14,82.16,49054.0,76.046,76.0645,76.046,76.0645,49054.0
2023-05-08 12:20:00,82.16,82.16,82.15,82.16,25176.0,76.0645,76.0645,76.0552,76.0645,25176.0
2023-05-08 12:30:00,82.15,82.16,82.15,82.16,35554.0,76.0552,76.0645,76.0552,76.0645,35554.0
2023-05-08 12:40:00,82.15,82.17,82.15,82.16,45027.0,76.0552,76.0738,76.0552,76.0645,45027.0
2023-05-08 12:50:00,82.16,82.17,82.15,82.16,250545.0,76.0645,76.0738,76.0552,76.0645,250545.0
2023-05-08 13:00:00,82.16,82.16,82.15,82.16,15889.0,76.0645,76.0645,76.0552,76.0645,15889.0
2023-05-08 13:10:00,82.16,82.16,82.15,82.15,24903.0,76.0645,76.0645,76.0552,76.0552,24903.0
2023-05-08 13:20:00,82.15,82.16,82.15,82.16,19069.0,76.0552,76.0645,76.0552,76.0645,19069.0
2023-05-08 13:30:00,82.16,82.16,82.14,82.14,200146.0,76.0645,76.0645,76.046,76.046,200146.0
2023-05-08 13:40:00,82.15,82.15,82.13,82.14,45677.0,76.0552,76.0552,76.0367,76.046,45677.0
2023-05-08 13:50:00,82.14,82.14,82.13,82.14,62578.0,76.046,76.046,76.0367,76.046,62578.0
2023-05-08 14:00:00,82.13,82.14,82.1,82.11,172885.0,76.0367,76.046,76.009,76.0182,172885.0
2023-05-08 14:10:00,82.12,82.12,82.1,82.11,65201.0,76.0275,76.0275,76.009,76.0182,65201.0
2023-05-08 14:20:00,82.11,82.11,82.09,82.1,37228.0,76.0182,76.0182,75.9997,76.009,37228.0
2023-05-08 14:30:00,82.09,82.1,82.08,82.08,64364.0,75.9997,76.009,75.9904,75.9904,64364.0
2023-05-08 14:40:00,82.09,82.09,82.08,82.09,38273.0,75.9997,75.9997,75.9904,75.9997,38273.0
2023-05-08 14:50:00,82.08,82.09,82.08,82.09,63675.0,75.9904,75.9997,75.9904,75.9997,63675.0
2023-05-08 15:00:00,82.08,82.09,82.08,82.09,72716.0,75.9904,75.9997,75.9904,75.9997,72716.0
2023-05-08 15:10:00,82.09,82.1,82.08,82.09,54615.0,75.9997,76.009,75.9904,75.9997,54615.0
2023-05-08 15:20:00,82.09,82.1,82.09,82.09,214480.0,75.9997,76.009,75.9997,75.9997,214480.0
2023-05-08 15:30:00,82.09,82.1,82.08,82.09,49563.0,75.9997,76.009,75.9904,75.9997,49563.0
2023-05-08 15:40:00,82.09,82.09,82.08,82.09,31190.0,75.9997,75.9997,75.9904,75.9997,31190.0
2023-05-08 15:50:00,82.09,82.09,82.08,82.08,147708.0,75.9997,75.9997,75.9904,75.9904,147708.0
2023-05-09 09:30:00,82.08,82.09,82.07,82.08,142766.0,75.9904,75.9997,75.9812,75.9904,142766.0
2023-05-09 09:40:00,82.08,82.09,82.07,82.09,105047.0,75.9904,75.9997,75.9812,75.9997,105047.0
2023-05-09 09:50:00,82.09,82.09,82.08,82.09,35278.0,75.9997,75.9997,75.9904,75.9997,35278.0
2023-05-09 10:00:00,82.08,82.09,82.07,82.08,38583.0,75.9904,75.9997,75.9812,75.9904,38583.0
2023-05-09 10:10:00,82.07,82.08,82.07,82.08,37829.0,75.9812,75.9904,75.9812,75.9904,37829.0
2023-05-09 10:20:00,82.08,82.08,82.07,82.08,29463.0,75.9904,75.9904,75.9812,75.9904,29463.0
2023-05-09 10:30:00,82.08,82.09,82.07,82.09,54040.0,75.9904,75.9997,75.9812,75.9997,54040.0
2023-05-09 10:40:00,82.09,82.09,82.08,82.08,36513.0,75.9997,75.9997,75.9904,75.9904,36513.0
2023-05-09 10:50:00,82.09,82.09,82.08,82.09,87152.0,75.9997,75.9997,75.9904,75.9997,87152.0
2023-05-09 11:00:00,82.09,82.09,82.08,82.09,69650.0,75.9997,75.9997,75.9904,75.9997,69650.0
2023-05-09 11:10:00,82.08,82.09,82.08,82.08,23923.0,75.9904,75.9997,75.9904,75.9904,23923.0
2023-05-09 11:20:00,82.08,82.09,82.07,82.08,221204.0,75.9904,75.9997,75.9812,75.9904,221204.0
2023-05-09 11:30:00,82.08,82.08,82.06,82.06,32595.0,75.9904,75.9904,75.9719,75.9719,32595.0
2023-05-09 11:40:00,82.06,82.07,82.06,82.06,45647.0,75.9719,75.9812,75.9719,75.9719,45647.0
2023-05-09 11:50:00,82.06,82.07,82.06,82.06,52901.0,75.9719,75.9812,75.9719,75.9719,52901.0
2023-05-09 12:00:00,82.06,82.07,82.06,82.06,34681.0,75.9719,75.9812,75.9719,75.9719,34681.0
2023-05-09 12:10:00,82.06,82.07,82.06,82.06,36133.0,75.9719,75.9812,75.9719,75.9719,36133.0
2023-05-09 12:20:00,82.06,82.07,82.04,82.05,51987.0,75.9719,75.9812,75.9534,75.9627,51987.0
2023-05-09 12:30:00,82.05,82.05,82.02,82.03,49324.0,75.9627,75.9627,75.9349,75.9442,49324.0
2023-05-09 12:40:00,82.02,82.05,82.02,82.04,173836.0,75.9349,75.9627,75.9349,75.9534,173836.0
2023-05-09 12:50:00,82.04,82.05,82.03,82.04,29377.0,75.9534,75.9627,75.9442,75.9534,29377.0
2023-05-09 13:00:00,82.04,82.08,82.04,82.05,172114.0,75.9534,75.9904,75.9534,75.9627,172114.0
2023-05-09 13:10:00,82.06,82.07,82.05,82.07,109375.0,75.9719,75.9812,75.9627,75.9812,109375.0
2023-05-09 13:20:00,82.07,82.08,82.06,82.06,59444.0,75.9812,75.9904,75.9719,75.9719,59444.0
2023-05-09 13:30:00,82.07,82.07,82.06,82.07,35058.0,75.9812,75.9812,75.9719,75.9812,35058.0
2023-05-09 13:40:00,82.07,82.07,82.06,82.07,28485.0,75.9812,75.9812,75.9719,75.9812,28485.0
2023-05-09 13:50:00,82.06,82.07,82.06,82.07,71866.0,75.9719,75.9812,75.9719,75.9812,71866.0
2023-05-09 14:00:00,82.07,82.08,82.06,82.07,26247.0,75.9812,75.9904,75.9719,75.9812,26247.0
2023-05-09 14:10:00,82.07,82.08,82.07,82.08,77615.0,75.9812,75.9904,75.9812,75.9904,77615.0
2023-05-09 14:20:00,82.07,82.08,82.07,82.08,79598.0,75.9812,75.9904,75.9812,75.9904,79598.0
2023-05-09 14:30:00,82.08,82.08,82.07,82.08,35145.0,75.9904,75.9904,75.9812,75.9904,35145.0
2023-05-09 14:40:00,82.08,82.08,82.07,82.08,43112.0,75.9904,75.9904,75.9812,75.9904,43112.0
2023-05-09 14:50:00,82.08,82.08,82.07,82.08,120111.0,75.9904,75.9904,75.9812,75.9904,120111.0
2023-05-09 15:00:00,82.08,82.08,82.07,82.07,122344.0,75.9904,75.9904,75.9812,75.9812,122344.0
2023-05-09 15:10:00,82.07,82.08,82.07,82.07,44731.0,75.9812,75.9904,75.9812,75.9812,44731.0
2023-05-09 15:20:00,82.07,82.08,82.07,82.08,126879.0,75.9812,75.9904,75.9812,75.9904,126879.0
2023-05-09 15:30:00,82.07,82.08,82.07,82.08,43820.0,75.9812,75.9904,75.9812,75.9904,43820.0
2023-05-09 15:40:00,82.08,82.08,82.07,82.07,72249.0,75.9904,75.9904,75.9812,75.9812,72249.0
2023-05-09 15:50:00,82.07,82.08,82.06,82.06,380012.0,75.9812,75.9904,75.9719,75.9719,380012.0
2023-05-10 09:30:00,82.18,82.2,82.16,82.19,196674.0,76.083,76.1015,76.0645,76.0923,196674.0
2023-05-10 09:40:00,82.19,82.23,82.18,82.22,69398.0,76.0923,76.1293,76.083,76.1201,69398.0
2023-05-10 09:50:00,82.22,82.23,82.2,82.21,163733.0,76.1201,76.1293,76.1015,76.1108,163733.0
2023-05-10 10:00:00,82.21,82.21,82.19,82.2,80366.0,76.1108,76.1108,76.0923,76.1015,80366.0
2023-05-10 10:10:00,82.2,82.2,82.17,82.19,294532.0,76.1015,76.1015,76.0738,76.0923,294532.0
2023-05-10 10:20:00,82.19,82.2,82.18,82.2,42046.0,76.0923,76.1015,76.083,76.1015,42046.0
2023-05-10 10:30:00,82.21,82.23,82.2,82.22,73506.0,76.1108,76.1293,76.1015,76.1201,73506.0
2023-05-10 10:40:00,82.22,82.23,82.21,82.22,69253.0,76.1201,76.1293,76.1108,76.1201,69253.0
2023-05-10 10:50:00,82.22,82.23,82.21,82.22,80911.0,76.1201,76.1293,76.1108,76.1201,80911.0
2023-05-10 11:00:00,82.22,82.22,82.21,82.22,35549.0,76.1201,76.1201,76.1108,76.1201,35549.0
2023-05-10 11:10:00,82.21,82.22,82.2,82.21,36858.0,76.1108,76.1201,76.1015,76.1108,36858.0
2023-05-10 11:20:00,82.2,82.21,82.19,82.19,217590.0,76.1015,76.1108,76.0923,76.0923,217590.0
2023-05-10 11:30:00,82.19,82.2,82.19,82.2,110923.0,76.0923,76.1015,76.0923,76.1015,110923.0
2023-05-10 11:40:00,82.2,82.2,82.19,82.2,159352.0,76.1015,76.1015,76.0923,76.1015,159352.0
2023-05-10 11:50:00,82.2,82.2,82.19,82.2,62992.0,76.1015,76.1015,76.0923,76.1015,62992.0
2023-05-10 12:00:00,82.2,82.21,82.19,82.2,31410.0,76.1015,76.1108,76.0923,76.1015,31410.0
2023-05-10 12:10:00,82.2,82.22,82.2,82.22,80207.0,76.1015,76.1201,76.1015,76.1201,80207.0
2023-05-10 12:20:00,82.22,82.22,82.21,82.21,44334.0,76.1201,76.1201,76.1108,76.1108,44334.0
2023-05-10 12:30:00,82.21,82.22,82.21,82.21,25740.0,76.1108,76.1201,76.1108,76.1108,25740.0
2023-05-10 12:40:00,82.22,82.22,82.21,82.22,151978.0,76.1201,76.1201,76.1108,76.1201,151978.0
2023-05-10 12:50:00,82.22,82.23,82.21,82.22,87687.0,76.1201,76.1293,76.1108,76.1201,87687.0
2023-05-10 13:00:00,82.23,82.24,82.22,82.24,98483.0,76.1293,76.1386,76.1201,76.1386,98483.0
2023-05-10 13:10:00,82.24,82.28,82.23,82.28,284464.0,76.1386,76.1756,76.1293,76.1756,284464.0
2023-05-10 13:20:00,82.28,82.31,82.27,82.29,213719.0,76.1756,76.2034,76.1663,76.1849,213719.0
2023-05-10 13:30:00,82.3,82.3,82.27,82.28,158128.0,76.1941,76.1941,76.1663,76.1756,158128.0
2023-05-10 13:40:00,82.28,82.29,82.27,82.28,153931.0,76.1756,76.1849,76.1663,76.1756,153931.0
2023-05-10 13:50:00,82.28,82.28,82.25,82.26,80832.0,76.1756,76.1756,76.1478,76.1571,80832.0
2023-05-10 14:00:00,82.25,82.25,82.24,82.25,42186.0,76.1478,76.1478,76.1386,76.1478,42186.0
2023-05-10 14:10:00,82.24,82.26,82.23,82.25,71185.0,76.1386,76.1571,76.1293,76.1478,71185.0
2023-05-10 14:20:00,82.26,82.27,82.25,82.26,100443.0,76.1571,76.1663,76.1478,76.1571,100443.0
2023-05-10 14:30:00,82.26,82.27,82.25,82.27,33006.0,76.1571,76.1663,76.1478,76.1663,33006.0
2023-05-10 14:40:00,82.27,82.28,82.26,82.28,29724.0,76.1663,76.1756,76.1571,76.1756,29724.0
2023-05-10 14:50:00,82.28,82.28,82.27,82.27,92345.0,76.1756,76.1756,76.1663,76.1663,92345.0
2023-05-10 15:00:00,82.27,82.28,82.25,82.26,79258.0,76.1663,76.1756,76.1478,76.1571,79258.0
2023-05-10 15:10:00,82.26,82.26,82.25,82.26,32958.0,76.1571,76.1571,76.1478,76.1571,32958.0
2023-05-10 15:20:00,82.26,82.26,82.25,82.26,107976.0,76.1571,76.1571,76.1478,76.1571,107976.0
2023-05-10 15:30:00,82.25,82.26,82.25,82.26,28542.0,76.1478,76.1571,76.1478,76.1571,28542.0
2023-05-10 15:40:00,82.26,82.26,82.25,82.26,85709.0,76.1571,76.1571,76.1478,76.1571,85709.0
2023-05-10 15:50:00,82.26,82.26,82.25,82.26,300112.0,76.1571,76.1571,76.1478,76.1571,300112.0
2023-05-11 09:30:00,82.42,82.43,82.41,82.42,181945.0,76.3052,76.3145,76.296,76.3052,181945.0
2023-05-11 09:40:00,82.42,82.43,82.41,82.43,62187.0,76.3052,76.3145,76.296,76.3145,62187.0
2023-05-11 09:50:00,82.43,82.43,82.41,82.42,84421.0,76.3145,76.3145,76.296,76.3052,84421.0
2023-05-11 10:00:00,82.42,82.42,82.41,82.42,46117.0,76.3052,76.3052,76.296,76.3052,46117.0
2023-05-11 10:10:00,82.42,82.42,82.4,82.4,67837.0,76.3052,76.3052,76.2867,76.2867,67837.0
2023-05-11 10:20:00,82.4,82.41,82.39,82.39,48716.0,76.2867,76.296,76.2774,76.2774,48716.0
2023-05-11 10:30:00,82.39,82.41,82.38,82.4,124864.0,76.2774,76.296,76.2682,76.2867,124864.0
2023-05-11 10:40:00,82.41,82.41,82.37,82.37,61481.0,76.296,76.296,76.2589,76.2589,61481.0
2023-05-11 10:50:00,82.38,82.39,82.37,82.38,351070.0,76.2682,76.2774,76.2589,76.2682,351070.0
2023-05-11 11:00:00,82.38,82.38,82.34,82.35,49239.0,76.2682,76.2682,76.2312,76.2404,49239.0
2023-05-11 11:10:00,82.35,82.37,82.34,82.36,73773.0,76.2404,76.2589,76.2312,76.2497,73773.0
2023-05-11 11:20:00,82.37,82.37,82.36,82.36,33293.0,76.2589,76.2589,76.2497,76.2497,33293.0
2023-05-11 11:30:00,82.37,82.37,82.36,82.37,27369.0,76.2589,76.2589,76.2497,76.2589,27369.0
2023-05-11 11:40:00,82.37,82.37,82.36,82.37,590087.0,76.2589,76.2589,76.2497,76.2589,590087.0
2023-05-11 11:50:00,82.37,82.37,82.35,82.36,83046.0,76.2589,76.2589,76.2404,76.2497,83046.0
2023-05-11 12:00:00,82.36,82.38,82.35,82.38,173361.0,76.2497,76.2682,76.2404,76.2682,173361.0
2023-05-11 12:10:00,82.38,82.38,82.36,82.38,95659.0,76.2682,76.2682,76.2497,76.2682,95659.0
2023-05-11 12:20:00,82.38,82.38,82.37,82.38,100260.0,76.2682,76.2682,76.2589,76.2682,100260.0
2023-05-11 12:30:00,82.38,82.38,82.36,82.37,94870.0,76.2682,76.2682,76.2497,76.2589,94870.0
2023-05-11 12:40:00,82.36,82.37,82.35,82.36,245331.0,76.2497,76.2589,76.2404,76.2497,245331.0
2023-05-11 12:50:00,82.35,82.36,82.35,82.36,38844.0,76.2404,76.2497,76.2404,76.2497,38844.0
2023-05-11 13:00:00,82.35,82.38,82.35,82.35,150110.0,76.2404,76.2682,76.2404,76.2404,150110.0
2023-05-11 13:10:00,82.35,82.36,82.34,82.34,57760.0,76.2404,76.2497,76.2312,76.2312,57760.0
2023-05-11 13:20:00,82.34,82.36,82.34,82.36,82892.0,76.2312,76.2497,76.2312,76.2497,82892.0
2023-05-11 13:30:00,82.36,82.36,82.35,82.36,42950.0,76.2497,76.2497,76.2404,76.2497,42950.0
2023-05-11 13:40:00,82.36,82.37,82.35,82.37,89620.0,76.2497,76.2589,76.2404,76.2589,89620.0
2023-05-11 13:50:00,82.37,82.37,82.35,82.36,45643.0,76.2589,76.2589,76.2404,76.2497,45643.0
2023-05-11 14:00:00,82.36,82.36,82.34,82.34,24975.0,76.2497,76.2497,76.2312,76.2312,24975.0
2023-05-11 14:10:00,82.34,82.35,82.34,82.34,52567.0,76.2312,76.2404,76.2312,76.2312,52567.0
2023-05-11 14:20:00,82.34,82.35,82.32,82.32,70039.0,76.2312,76.2404,76.2126,76.2126,70039.0
2023-05-11 14:30:00,82.33,82.33,82.31,82.31,537158.0,76.2219,76.2219,76.2034,76.2034,537158.0
2023-05-11 14:40:00,82.31,82.32,82.29,82.31,91903.0,76.2034,76.2126,76.1849,76.2034,91903.0
2023-05-11 14:50:00,82.31,82.31,82.3,82.31,963223.0,76.2034,76.2034,76.1941,76.2034,963223.0
2023-05-11 15:00:00,82.31,82.31,82.3,82.31,55658.0,76.2034,76.2034,76.1941,76.2034,55658.0
2023-05-11 15:10:00,82.31,82.32,82.3,82.31,90056.0,76.2034,76.2126,76.1941,76.2034,90056.0
2023-05-11 15:20:00,82.31,82.32,82.31,82.31,118375.0,76.2034,76.2126,76.2034,76.2034,118375.0
2023-05-11 15:30:00,82.31,82.32,82.3,82.32,1730313.0,76.2034,76.2126,76.1941,76.2126,1730313.0
2023-05-11 15:40:00,82.31,82.32,82.31,82.32,265509.0,76.2034,76.2126,76.2034,76.2126,265509.0
2023-05-11 15:50:00,82.31,82.32,82.3,82.31,398550.0,76.2034,76.2126,76.1941,76.2034,398550.0
2023-05-12 09:30:00,82.29,82.29,82.28,82.29,97492.0,76.1849,76.1849,76.1756,76.1849,97492.0
2023-05-12 09:40:00,82.29,82.31,82.28,82.3,87449.0,76.1849,76.2034,76.1756,76.1941,87449.0
2023-05-12 09:50:00,82.31,82.31,82.29,82.3,121271.0,76.2034,76.2034,76.1849,76.1941,121271.0
2023-05-12 10:00:00,82.3,82.3,82.26,82.28,223649.0,76.1941,76.1941,76.1571,76.1756,223649.0
2023-05-12 10:10:00,82.27,82.28,82.26,82.26,65556.0,76.1663,76.1756,76.1571,76.1571,65556.0
2023-05-12 10:20:00,82.26,82.27,82.23,82.23,94316.0,76.1571,76.1663,76.1293,76.1293,94316.0
2023-05-12 10:30:00,82.24,82.24,82.19,82.2,135515.0,76.1386,76.1386,76.0923,76.1015,135515.0
2023-05-12 10:40:00,82.2,82.22,82.19,82.21,79291.0,76.1015,76.1201,76.0923,76.1108,79291.0
2023-05-12 10:50:00,82.21,82.22,82.21,82.21,663150.0,76.1108,76.1201,76.1108,76.1108,663150.0
2023-05-12 11:00:00,82.21,82.22,82.2,82.21,63314.0,76.1108,76.1201,76.1015,76.1108,63314.0
2023-05-12 11:10:00,82.21,82.22,82.2,82.21,35960.0,76.1108,76.1201,76.1015,76.1108,35960.0
2023-05-12 11:20:00,82.22,82.22,82.21,82.21,3934696.0,76.1201,76.1201,76.1108,76.1108,3934696.0
2023-05-12 11:30:00,82.22,82.22,82.21,82.21,168875.0,76.1201,76.1201,76.1108,76.1108,168875.0
2023-05-12 11:40:00,82.22,82.22,82.19,82.2,84688.0,76.1201,76.1201,76.0923,76.1015,84688.0
2023-05-12 11:50:00,82.19,82.2,82.17,82.18,91165.0,76.0923,76.1015,76.0738,76.083,91165.0
2023-05-12 12:00:00,82.17,82.19,82.17,82.19,65615.0,76.0738,76.0923,76.0738,76.0923,65615.0
2023-05-12 12:10:00,82.19,82.19,82.18,82.19,22021.0,76.0923,76.0923,76.083,76.0923,22021.0
2023-05-12 12:20:00,82.19,82.2,82.18,82.19,60841.0,76.0923,76.1015,76.083,76.0923,60841.0
2023-05-12 12:30:00,82.2,82.2,82.18,82.18,127087.0,76.1015,76.1015,76.083,76.083,127087.0
2023-05-12 12:40:00,82.18,82.19,82.18,82.19,20924.0,76.083,76.0923,76.083,76.0923,20924.0
2023-05-12 12:50:00,82.19,82.19,82.18,82.19,16267.0,76.0923,76.0923,76.083,76.0923,16267.0
2023-05-12 13:00:00,82.19,82.2,82.19,82.19,22750.0,76.0923,76.1015,76.0923,76.0923,22750.0
2023-05-12 13:10:00,82.19,82.2,82.19,82.19,84591.0,76.0923,76.1015,76.0923,76.0923,84591.0
2023-05-12 13:20:00,82.2,82.2,82.18,82.18,108487.0,76.1015,76.1015,76.083,76.083,108487.0
2023-05-12 13:30:00,82.18,82.19,82.17,82.17,19934.0,76.083,76.0923,76.0738,76.0738,19934.0
2023-05-12 13:40:00,82.17,82.18,82.17,82.17,67220.0,76.0738,76.083,76.0738,76.0738,67220.0
2023-05-12 13:50:00,82.17,82.18,82.17,82.17,67060.0,76.0738,76.083,76.0738,76.0738,67060.0
2023-05-12 14:00:00,82.17,82.18,82.17,82.17,43033.0,76.0738,76.083,76.0738,76.0738,43033.0
2023-05-12 14:10:00,82.17,82.18,82.17,82.17,36517.0,76.0738,76.083,76.0738,76.0738,36517.0
2023-05-12 14:20:00,82.18,82.18,82.17,82.17,61858.0,76.083,76.083,76.0738,76.0738,61858.0
2023-05-12 14:30:00,82.17,82.18,82.17,82.17,24714.0,76.0738,76.083,76.0738,76.0738,24714.0
2023-05-12 14:40:00,82.18,82.18,82.17,82.17,78167.0,76.083,76.083,76.0738,76.0738,78167.0
2023-05-12 14:50:00,82.17,82.18,82.16,82.17,127424.0,76.0738,76.083,76.0645,76.0738,127424.0
2023-05-12 15:00:00,82.17,82.18,82.16,82.18,75188.0,76.0738,76.083,76.0645,76.083,75188.0
2023-05-12 15:10:00,82.17,82.18,82.17,82.18,34613.0,76.0738,76.083,76.0738,76.083,34613.0
2023-05-12 15:20:00,82.18,82.18,82.17,82.17,154794.0,76.083,76.083,76.0738,76.0738,154794.0
2023-05-12 15:30:00,82.17,82.18,82.17,82.17,68581.0,76.0738,76.083,76.0738,76.0738,68581.0
2023-05-12 15:40:00,82.17,82.18,82.17,82.18,48162.0,76.0738,76.083,76.0738,76.083,48162.0
2023-05-12 15:50:00,82.17,82.19,82.17,82.19,330382.0,76.0738,76.0923,76.0738,76.0923,330382.0
2023-05-15 09:30:00,82.17,82.17,82.15,82.17,234356.0,76.0738,76.0738,76.0552,76.0738,234356.0
2023-05-15 09:40:00,82.17,82.19,82.16,82.18,77117.0,76.0738,76.0923,76.0645,76.083,77117.0
2023-05-15 09:50:00,82.18,82.19,82.17,82.19,103095.0,76.083,76.0923,76.0738,76.0923,103095.0
2023-05-15 10:00:00,82.19,82.19,82.17,82.19,76888.0,76.0923,76.0923,76.0738,76.0923,76888.0
2023-05-15 10:10:00,82.18,82.19,82.17,82.17,54095.0,76.083,76.0923,76.0738,76.0738,54095.0
2023-05-15 10:20:00,82.17,82.18,82.17,82.17,55335.0,76.0738,76.083,76.0738,76.0738,55335.0
2023-05-15 10:30:00,82.17,82.18,82.16,82.17,81550.0,76.0738,76.083,76.0645,76.0738,81550.0
2023-05-15 10:40:00,82.17,82.19,82.17,82.19,53022.0,76.0738,76.0923,76.0738,76.0923,53022.0
2023-05-15 10:50:00,82.19,82.19,82.18,82.19,39408.0,76.0923,76.0923,76.083,76.0923,39408.0
2023-05-15 11:00:00,82.18,82.19,82.18,82.19,53406.0,76.083,76.0923,76.083,76.0923,53406.0
2023-05-15 11:10:00,82.19,82.19,82.18,82.18,34299.0,76.0923,76.0923,76.083,76.083,34299.0
2023-05-15 11:20:00,82.18,82.19,82.17,82.17,31164.0,76.083,76.0923,76.0738,76.0738,31164.0
2023-05-15 11:30:00,82.17,82.18,82.17,82.18,47101.0,76.0738,76.083,76.0738,76.083,47101.0
2023-05-15 11:40:00,82.18,82.19,82.17,82.18,49599.0,76.083,76.0923,76.0738,76.083,49599.0
2023-05-15 11:50:00,82.18,82.18,82.17,82.18,31688.0,76.083,76.083,76.0738,76.083,31688.0
2023-05-15 12:00:00,82.17,82.18,82.17,82.18,52792.0,76.0738,76.083,76.0738,76.083,52792.0
2023-05-15 12:10:00,82.17,82.18,82.17,82.17,22781.0,76.0738,76.083,76.0738,76.0738,22781.0
2023-05-15 12:20:00,82.17,82.18,82.16,82.16,51140.0,76.0738,76.083,76.0645,76.0645,51140.0
2023-05-15 12:30:00,82.17,82.17,82.16,82.17,17575.0,76.0738,76.0738,76.0645,76.0738,17575.0
2023-05-15 12:40:00,82.17,82.17,82.16,82.17,29727.0,76.0738,76.0738,76.0645,76.0738,29727.0
2023-05-15 12:50:00,82.17,82.18,82.16,82.17,41645.0,76.0738,76.083,76.0645,76.0738,41645.0
2023-05-15 13:00:00,82.17,82.18,82.16,82.17,40717.0,76.0738,76.083,76.0645,76.0738,40717.0
2023-05-15 13:10:00,82.17,82.17,82.15,82.15,139149.0,76.0738,76.0738,76.0552,76.0552,139149.0
2023-05-15 13:20:00,82.15,82.17,82.15,82.16,43492.0,76.0552,76.0738,76.0552,76.0645,43492.0
2023-05-15 13:30:00,82.16,82.17,82.15,82.16,48932.0,76.0645,76.0738,76.0552,76.0645,48932.0
2023-05-15 13:40:00,82.16,82.17,82.16,82.17,32263.0,76.0645,76.0738,76.0645,76.0738,32263.0
2023-05-15 13:50:00,82.16,82.17,82.16,82.17,39850.0,76.0645,76.0738,76.0645,76.0738,39850.0
2023-05-15 14:00:00,82.17,82.17,82.16,82.17,509955.0,76.0738,76.0738,76.0645,76.0738,509955.0
2023-05-15 14:10:00,82.17,82.18,82.16,82.17,88289.0,76.0738,76.083,76.0645,76.0738,88289.0
2023-05-15 14:20:00,82.17,82.18,82.17,82.17,130370.0,76.0738,76.083,76.0738,76.0738,130370.0
2023-05-15 14:30:00,82.17,82.18,82.16,82.17,56801.0,76.0738,76.083,76.0645,76.0738,56801.0
2023-05-15 14:40:00,82.17,82.18,82.16,82.17,44556.0,76.0738,76.083,76.0645,76.0738,44556.0
2023-05-15 14:50:00,82.18,82.18,82.17,82.17,73010.0,76.083,76.083,76.0738,76.0738,73010.0
2023-05-15 15:00:00,82.17,82.18,82.17,82.17,38782.0,76.0738,76.083,76.0738,76.0738,38782.0
2023-05-15 15:10:00,82.17,82.18,82.17,82.17,43416.0,76.0738,76.083,76.0738,76.0738,43416.0
2023-05-15 15:20:00,82.17,82.18,82.17,82.17,114671.0,76.0738,76.083,76.0738,76.0738,114671.0
2023-05-15 15:30:00,82.17,82.18,82.17,82.17,29823.0,76.0738,76.083,76.0738,76.0738,29823.0
2023-05-15 15:40:00,82.17,82.19,82.17,82.19,143464.0,76.0738,76.0923,76.0738,76.0923,143464.0
2023-05-15 15:50:00,82.18,82.19,82.17,82.19,253060.0,76.083,76.0923,76.0738,76.0923,253060.0
2023-05-16 09:30:00,82.12,82.14,82.11,82.12,192628.0,76.0275,76.046,76.0182,76.0275,192628.0
2023-05-16 09:40:00,82.12,82.12,82.1,82.12,56912.0,76.0275,76.0275,76.009,76.0275,56912.0
2023-05-16 09:50:00,82.12,82.13,82.1,82.12,97304.0,76.0275,76.0367,76.009,76.0275,97304.0
2023-05-16 10:00:00,82.11,82.12,82.09,82.09,92431.0,76.0182,76.0275,75.9997,75.9997,92431.0
2023-05-16 10:10:00,82.09,82.11,82.09,82.1,93614.0,75.9997,76.0182,75.9997,76.009,93614.0
2023-05-16 10:20:00,82.11,82.11,82.08,82.09,84556.0,76.0182,76.0182,75.9904,75.9997,84556.0
2023-05-16 10:30:00,82.09,82.1,82.08,82.09,164490.0,75.9997,76.009,75.9904,75.9997,164490.0
2023-05-16 10:40:00,82.09,82.1,82.07,82.09,90841.0,75.9997,76.009,75.9812,75.9997,90841.0
2023-05-16 10:50:00,82.08,82.09,82.08,82.09,29616.0,75.9904,75.9997,75.9904,75.9997,29616.0
2023-05-16 11:00:00,82.09,82.09,82.06,82.06,69147.0,75.9997,75.9997,75.9719,75.9719,69147.0
2023-05-16 11:10:00,82.06,82.08,82.06,82.07,92693.0,75.9719,75.9904,75.9719,75.9812,92693.0
2023-05-16 11:20:00,82.08,82.08,82.06,82.06,91142.0,75.9904,75.9904,75.9719,75.9719,91142.0
2023-05-16 11:30:00,82.06,82.07,82.02,82.02,84859.0,75.9719,75.9812,75.9349,75.9349,84859.0
2023-05-16 11:40:00,82.02,82.04,82.02,82.04,109159.0,75.9349,75.9534,75.9349,75.9534,109159.0
2023-05-16 11:50:00,82.04,82.06,82.03,82.05,168113.0,75.9534,75.9719,75.9442,75.9627,168113.0
2023-05-16 12:00:00,82.05,82.06,82.03,82.04,134121.0,75.9627,75.9719,75.9442,75.9534,134121.0
2023-05-16 12:10:00,82.04,82.04,82.03,82.03,35798.0,75.9534,75.9534,75.9442,75.9442,35798.0
2023-05-16 12:20:00,82.04,82.04,82.03,82.04,63824.0,75.9534,75.9534,75.9442,75.9534,63824.0
2023-05-16 12:30:00,82.04,82.04,82.03,82.04,16662.0,75.9534,75.9534,75.9442,75.9534,16662.0
2023-05-16 12:40:00,82.04,82.06,82.03,82.05,54849.0,75.9534,75.9719,75.9442,75.9627,54849.0
2023-05-16 12:50:00,82.05,82.06,82.04,82.04,16641.0,75.9627,75.9719,75.9534,75.9534,16641.0
2023-05-16 13:00:00,82.05,82.06,82.04,82.05,42913.0,75.9627,75.9719,75.9534,75.9627,42913.0
2023-05-16 13:10:00,82.05,82.06,82.04,82.05,12313.0,75.9627,75.9719,75.9534,75.9627,12313.0
2023-05-16 13:20:00,82.04,82.07,82.04,82.06,37622.0,75.9534,75.9812,75.9534,75.9719,37622.0
2023-05-16 13:30:00,82.07,82.08,82.07,82.08,114704.0,75.9812,75.9904,75.9812,75.9904,114704.0
2023-05-16 13:40:00,82.08,82.09,82.07,82.09,53120.0,75.9904,75.9997,75.9812,75.9997,53120.0
2023-05-16 13:50:00,82.08,82.09,82.07,82.08,37647.0,75.9904,75.9997,75.9812,75.9904,37647.0
2023-05-16 14:00:00,82.08,82.08,82.07,82.07,39162.0,75.9904,75.9904,75.9812,75.9812,39162.0
2023-05-16 14:10:00,82.08,82.08,82.07,82.07,72359.0,75.9904,75.9904,75.9812,75.9812,72359.0
2023-05-16 14:20:00,82.07,82.09,82.06,82.09,88762.0,75.9812,75.9997,75.9719,75.9997,88762.0
2023-05-16 14:30:00,82.08,82.09,82.08,82.09,62523.0,75.9904,75.9997,75.9904,75.9997,62523.0
2023-05-16 14:40:00,82.08,82.09,82.08,82.09,66996.0,75.9904,75.9997,75.9904,75.9997,66996.0
2023-05-16 14:50:00,82.08,82.08,82.07,82.08,53780.0,75.9904,75.9904,75.9812,75.9904,53780.0
2023-05-16 15:00:00,82.08,82.08,82.07,82.08,43363.0,75.9904,75.9904,75.9812,75.9904,43363.0
2023-05-16 15:10:00,82.07,82.08,82.07,82.08,40217.0,75.9812,75.9904,75.9812,75.9904,40217.0
2023-05-16 15:20:00,82.08,82.08,82.07,82.08,59676.0,75.9904,75.9904,75.9812,75.9904,59676.0
2023-05-16 15:30:00,82.08,82.08,82.06,82.07,90006.0,75.9904,75.9904,75.9719,75.9812,90006.0
2023-05-16 15:40:00,82.07,82.08,82.06,82.08,69133.0,75.9812,75.9904,75.9719,75.9904,69133.0
2023-05-16 15:50:00,82.08,82.09,82.07,82.07,922142.0,75.9904,75.9997,75.9812,75.9812,922142.0
2023-05-17 09:30:00,82.06,82.07,82.04,82.05,163794.0,75.9719,75.9812,75.9534,75.9627,163794.0
2023-05-17 09:40:00,82.04,82.05,82.03,82.04,161174.0,75.9534,75.9627,75.9442,75.9534,161174.0
2023-05-17 09:50:00,82.04,82.04,82.02,82.03,172472.0,75.9534,75.9534,75.9349,75.9442,172472.0
2023-05-17 10:00:00,82.03,82.03,82.0,82.0,177676.0,75.9442,75.9442,75.9164,75.9164,177676.0
2023-05-17 10:10:00,82.01,82.02,82.0,82.01,74523.0,75.9256,75.9349,75.9164,75.9256,74523.0
2023-05-17 10:20:00,82.01,82.02,82.0,82.02,103372.0,75.9256,75.9349,75.9164,75.9349,103372.0
2023-05-17 10:30:00,82.01,82.02,82.01,82.02,32406.0,75.9256,75.9349,75.9256,75.9349,32406.0
2023-05-17 10:40:00,82.02,82.03,82.01,82.02,67180.0,75.9349,75.9442,75.9256,75.9349,67180.0
2023-05-17 10:50:00,82.02,82.02,82.0,82.01,24289.0,75.9349,75.9349,75.9164,75.9256,24289.0
2023-05-17 11:00:00,82.01,82.01,81.99,82.0,527158.0,75.9256,75.9256,75.9071,75.9164,527158.0
2023-05-17 11:10:00,82.0,82.0,81.99,82.0,28016.0,75.9164,75.9164,75.9071,75.9164,28016.0
2023-05-17 11:20:00,81.99,82.0,81.99,81.99,44261.0,75.9071,75.9164,75.9071,75.9071,44261.0
2023-05-17 11:30:00,81.99,81.99,81.98,81.98,29609.0,75.9071,75.9071,75.8979,75.8979,29609.0
2023-05-17 11:40:00,81.98,81.99,81.97,81.98,51230.0,75.8979,75.9071,75.8886,75.8979,51230.0
2023-05-17 11:50:00,81.98,81.99,81.98,81.98,27998.0,75.8979,75.9071,75.8979,75.8979,27998.0
2023-05-17 12:00:00,81.98,81.99,81.98,81.98,62785.0,75.8979,75.9071,75.8979,75.8979,62785.0
2023-05-17 12:10:00,81.99,81.99,81.98,81.98,26237.0,75.9071,75.9071,75.8979,75.8979,26237.0
2023-05-17 12:20:00,81.98,81.99,81.98,81.98,21116.0,75.8979,75.9071,75.8979,75.8979,21116.0
2023-05-17 12:30:00,81.98,81.99,81.98,81.98,17213.0,75.8979,75.9071,75.8979,75.8979,17213.0
2023-05-17 12:40:00,81.98,81.99,81.97,81.97,42747.0,75.8979,75.9071,75.8886,75.8886,42747.0
2023-05-17 12:50:00,81.97,81.98,81.97,81.98,41515.0,75.8886,75.8979,75.8886,75.8979,41515.0
2023-05-17 13:00:00,81.97,81.98,81.96,81.96,37502.0,75.8886,75.8979,75.8793,75.8793,37502.0
2023-05-17 13:10:00,81.96,81.97,81.95,81.95,34497.0,75.8793,75.8886,75.8701,75.8701,34497.0
2023-05-17 13:20:00,81.95,81.97,81.95,81.96,125138.0,75.8701,75.8886,75.8701,75.8793,125138.0
2023-05-17 13:30:00,81.95,81.98,81.95,81.98,364895.0,75.8701,75.8979,75.8701,75.8979,364895.0
2023-05-17 13:40:00,81.98,81.98,81.96,81.97,133719.0,75.8979,75.8979,75.8793,75.8886,133719.0
2023-05-17 13:50:00,81.96,81.97,81.96,81.97,111198.0,75.8793,75.8886,75.8793,75.8886,111198.0
2023-05-17 14:00:00,81.96,81.97,81.96,81.97,79846.0,75.8793,75.8886,75.8793,75.8886,79846.0
2023-05-17 14:10:00,81.96,81.97,81.96,81.96,78696.0,75.8793,75.8886,75.8793,75.8793,78696.0
2023-05-17 14:20:00,81.97,81.97,81.95,81.95,23560.0,75.8886,75.8886,75.8701,75.8701,23560.0
2023-05-17 14:30:00,81.95,81.96,81.95,81.95,27795.0,75.8701,75.8793,75.8701,75.8701,27795.0
2023-05-17 14:40:00,81.95,81.97,81.95,81.97,99720.0,75.8701,75.8886,75.8701,75.8886,99720.0
2023-05-17 14:50:00,81.96,81.97,81.96,81.97,51933.0,75.8793,75.8886,75.8793,75.8886,51933.0
2023-05-17 15:00:00,81.97,81.98,81.96,81.98,49992.0,75.8886,75.8979,75.8793,75.8979,49992.0
2023-05-17 15:10:00,81.98,81.98,81.97,81.98,49196.0,75.8979,75.8979,75.8886,75.8979,49196.0
2023-05-17 15:20:00,81.98,81.98,81.97,81.98,85754.0,75.8979,75.8979,75.8886,75.8979,85754.0
2023-05-17 15:30:00,81.98,81.98,81.97,81.98,87771.0,75.8979,75.8979,75.8886,75.8979,87771.0
2023-05-17 15:40:00,81.98,81.98,81.97,81.98,99890.0,75.8979,75.8979,75.8886,75.8979,99890.0
2023-05-17 15:50:00,81.97,81.99,81.97,81.98,429494.0,75.8886,75.9071,75.8886,75.8979,429494.0
2023-05-18 09:30:00,81.89,81.91,81.89,81.9,124725.0,75.8145,75.8331,75.8145,75.8238,124725.0
2023-05-18 09:40:00,81.9,81.91,81.89,81.89,44182.0,75.8238,75.8331,75.8145,75.8145,44182.0
2023-05-18 09:50:00,81.9,81.9,81.88,81.89,49690.0,75.8238,75.8238,75.8053,75.8145,49690.0
2023-05-18 10:00:00,81.89,81.91,81.88,81.91,61847.0,75.8145,75.8331,75.8053,75.8331,61847.0
2023-05-18 10:10:00,81.91,81.91,81.89,81.9,82683.0,75.8331,75.8331,75.8145,75.8238,82683.0
2023-05-18 10:20:00,81.89,81.9,81.89,81.9,32836.0,75.8145,75.8238,75.8145,75.8238,32836.0
2023-05-18 10:30:00,81.9,81.91,81.89,81.9,39262.0,75.8238,75.8331,75.8145,75.8238,39262.0
2023-05-18 10:40:00,81.91,81.91,81.9,81.9,112084.0,75.8331,75.8331,75.8238,75.8238,112084.0
2023-05-18 10:50:00,81.9,81.9,81.89,81.9,78740.0,75.8238,75.8238,75.8145,75.8238,78740.0
2023-05-18 11:00:00,81.9,81.9,81.88,81.9,73084.0,75.8238,75.8238,75.8053,75.8238,73084.0
2023-05-18 11:10:00,81.89,81.9,81.89,81.89,86465.0,75.8145,75.8238,75.8145,75.8145,86465.0
2023-05-18 11:20:00,81.89,81.91,81.89,81.9,67369.0,75.8145,75.8331,75.8145,75.8238,67369.0
2023-05-18 11:30:00,81.9,81.92,81.9,81.91,38147.0,75.8238,75.8423,75.8238,75.8331,38147.0
2023-05-18 11:40:00,81.91,81.92,81.9,81.9,57861.0,75.8331,75.8423,75.8238,75.8238,57861.0
2023-05-18 11:50:00,81.9,81.91,81.9,81.9,33229.0,75.8238,75.8331,75.8238,75.8238,33229.0
2023-05-18 12:00:00,81.91,81.92,81.9,81.91,74361.0,75.8331,75.8423,75.8238,75.8331,74361.0
2023-05-18 12:10:00,81.91,81.91,81.89,81.9,185351.0,75.8331,75.8331,75.8145,75.8238,185351.0
2023-05-18 12:20:00,81.9,81.9,81.89,81.9,102166.0,75.8238,75.8238,75.8145,75.8238,102166.0
2023-05-18 12:30:00,81.89,81.9,81.88,81.89,185872.0,75.8145,75.8238,75.8053,75.8145,185872.0
2023-05-18 12:40:00,81.89,81.89,81.88,81.89,145185.0,75.8145,75.8145,75.8053,75.8145,145185.0
2023-05-18 12:50:00,81.89,81.89,81.88,81.88,355804.0,75.8145,75.8145,75.8053,75.8053,355804.0
2023-05-18 13:00:00,81.89,81.89,81.87,81.88,26295.0,75.8145,75.8145,75.796,75.8053,26295.0
2023-05-18 13:10:00,81.87,81.88,81.86,81.86,94931.0,75.796,75.8053,75.7868,75.7868,94931.0
2023-05-18 13:20:00,81.86,81.87,81.85,81.87,305657.0,75.7868,75.796,75.7775,75.796,305657.0
2023-05-18 13:30:00,81.87,81.88,81.86,81.87,54430.0,75.796,75.8053,75.7868,75.796,54430.0
2023-05-18 13:40:00,81.87,81.87,81.86,81.87,86009.0,75.796,75.796,75.7868,75.796,86009.0
2023-05-18 13:50:00,81.87,81.88,81.86,81.87,56786.0,75.796,75.8053,75.7868,75.796,56786.0
2023-05-18 14:00:00,81.87,81.88,81.86,81.86,42832.0,75.796,75.8053,75.7868,75.7868,42832.0
2023-05-18 14:10:00,81.87,81.87,81.86,81.86,67844.0,75.796,75.796,75.7868,75.7868,67844.0
2023-05-18 14:20:00,81.87,81.87,81.86,81.87,56031.0,75.796,75.796,75.7868,75.796,56031.0
2023-05-18 14:30:00,81.87,81.87,81.85,81.85,120463.0,75.796,75.796,75.7775,75.7775,120463.0
2023-05-18 14:40:00,81.85,81.86,81.82,81.83,94805.0,75.7775,75.7868,75.7497,75.759,94805.0
2023-05-18 14:50:00,81.83,81.84,81.82,81.83,50583.0,75.759,75.7682,75.7497,75.759,50583.0
2023-05-18 15:00:00,81.84,81.84,81.83,81.84,59788.0,75.7682,75.7682,75.759,75.7682,59788.0
2023-05-18 15:10:00,81.83,81.84,81.82,81.82,59108.0,75.759,75.7682,75.7497,75.7497,59108.0
2023-05-18 15:20:00,81.83,81.84,81.82,81.83,57979.0,75.759,75.7682,75.7497,75.759,57979.0
2023-05-18 15:30:00,81.83,81.84,81.83,81.84,51799.0,75.759,75.7682,75.759,75.7682,51799.0
2023-05-18 15:40:00,81.84,81.85,81.83,81.84,86844.0,75.7682,75.7775,75.759,75.7682,86844.0
2023-05-18 15:50:00,81.84,81.85,81.83,81.84,378065.0,75.7682,75.7775,75.759,75.7682,378065.0
2023-05-19 09:30:00,81.78,81.78,81.75,81.75,172627.0,75.7127,75.7127,75.6849,75.6849,172627.0
2023-05-19 09:40:00,81.75,81.76,81.73,81.74,96585.0,75.6849,75.6942,75.6664,75.6757,96585.0
2023-05-19 09:50:00,81.74,81.75,81.73,81.74,31185.0,75.6757,75.6849,75.6664,75.6757,31185.0
2023-05-19 10:00:00,81.74,81.75,81.73,81.73,74024.0,75.6757,75.6849,75.6664,75.6664,74024.0
2023-05-19 10:10:00,81.73,81.74,81.73,81.74,152224.0,75.6664,75.6757,75.6664,75.6757,152224.0
2023-05-19 10:20:00,81.73,81.75,81.73,81.74,100860.0,75.6664,75.6849,75.6664,75.6757,100860.0
2023-05-19 10:30:00,81.74,81.75,81.73,81.75,48022.0,75.6757,75.6849,75.6664,75.6849,48022.0
2023-05-19 10:40:00,81.75,81.75,81.73,81.73,100864.0,75.6849,75.6849,75.6664,75.6664,100864.0
2023-05-19 10:50:00,81.73,81.74,81.72,81.73,140668.0,75.6664,75.6757,75.6572,75.6664,140668.0
2023-05-19 11:00:00,81.72,81.76,81.72,81.74,60495.0,75.6572,75.6942,75.6572,75.6757,60495.0
2023-05-19 11:10:00,81.75,81.88,81.74,81.86,364246.0,75.6849,75.8053,75.6757,75.7868,364246.0
2023-05-19 11:20:00,81.86,81.9,81.85,81.89,116197.0,75.7868,75.8238,75.7775,75.8145,116197.0
2023-05-19 11:30:00,81.89,81.94,81.87,81.92,182066.0,75.8145,75.8608,75.796,75.8423,182066.0
2023-05-19 11:40:00,81.92,81.93,81.86,81.86,169854.0,75.8423,75.8516,75.7868,75.7868,169854.0
2023-05-19 11:50:00,81.86,81.87,81.83,81.87,261467.0,75.7868,75.796,75.759,75.796,261467.0
2023-05-19 12:00:00,81.87,81.88,81.85,81.85,57554.0,75.796,75.8053,75.7775,75.7775,57554.0
2023-05-19 12:10:00,81.84,81.85,81.81,81.83,79901.0,75.7682,75.7775,75.7405,75.759,79901.0
2023-05-19 12:20:00,81.82,81.85,81.82,81.84,57649.0,75.7497,75.7775,75.7497,75.7682,57649.0
2023-05-19 12:30:00,81.84,81.85,81.83,81.84,50637.0,75.7682,75.7775,75.759,75.7682,50637.0
2023-05-19 12:40:00,81.84,81.85,81.83,81.84,43760.0,75.7682,75.7775,75.759,75.7682,43760.0
2023-05-19 12:50:00,81.84,81.87,81.84,81.86,206820.0,75.7682,75.796,75.7682,75.7868,206820.0
2023-05-19 13:00:00,81.86,81.86,81.84,81.85,15663.0,75.7868,75.7868,75.7682,75.7775,15663.0
2023-05-19 13:10:00,81.84,81.85,81.84,81.84,20786.0,75.7682,75.7775,75.7682,75.7682,20786.0
2023-05-19 13:20:00,81.84,81.85,81.84,81.84,54218.0,75.7682,75.7775,75.7682,75.7682,54218.0
2023-05-19 13:30:00,81.84,81.85,81.84,81.84,421042.0,75.7682,75.7775,75.7682,75.7682,421042.0
2023-05-19 13:40:00,81.84,81.85,81.84,81.84,71736.0,75.7682,75.7775,75.7682,75.7682,71736.0
2023-05-19 13:50:00,81.84,81.85,81.84,81.84,147104.0,75.7682,75.7775,75.7682,75.7682,147104.0
2023-05-19 14:00:00,81.85,81.86,81.84,81.85,49959.0,75.7775,75.7868,75.7682,75.7775,49959.0
2023-05-19 14:10:00,81.84,81.85,81.83,81.83,71476.0,75.7682,75.7775,75.759,75.759,71476.0
2023-05-19 14:20:00,81.84,81.84,81.83,81.84,45135.0,75.7682,75.7682,75.759,75.7682,45135.0
2023-05-19 14:30:00,81.84,81.85,81.83,81.84,58398.0,75.7682,75.7775,75.759,75.7682,58398.0
2023-05-19 14:40:00,81.84,81.85,81.82,81.82,39137.0,75.7682,75.7775,75.7497,75.7497,39137.0
2023-05-19 14:50:00,81.82,81.83,81.8,81.8,117247.0,75.7497,75.759,75.7312,75.7312,117247.0
2023-05-19 15:00:00,81.8,81.81,81.79,81.79,91066.0,75.7312,75.7405,75.722,75.722,91066.0
2023-05-19 15:10:00,81.8,81.8,81.78,81.78,41735.0,75.7312,75.7312,75.7127,75.7127,41735.0
2023-05-19 15:20:00,81.79,81.79,81.78,81.79,13901.0,75.722,75.722,75.7127,75.722,13901.0
2023-05-19 15:30:00,81.79,81.79,81.77,81.78,35663.0,75.722,75.722,75.7034,75.7127,35663.0
2023-05-19 15:40:00,81.78,81.78,81.77,81.78,65622.0,75.7127,75.7127,75.7034,75.7127,65622.0
2023-05-19 15:50:00,81.78,81.79,81.77,81.79,292650.0,75.7127,75.722,75.7034,75.722,292650.0
2023-05-22 09:30:00,81.8,81.8,81.79,81.8,108645.0,75.7312,75.7312,75.722,75.7312,108645.0
2023-05-22 09:40:00,81.8,81.8,81.78,81.79,65497.0,75.7312,75.7312,75.7127,75.722,65497.0
2023-05-22 09:50:00,81.79,81.79,81.77,81.78,64309.0,75.722,75.722,75.7034,75.7127,64309.0
2023-05-22 10:00:00,81.78,81.86,81.77,81.82,252262.0,75.7127,75.7868,75.7034,75.7497,252262.0
2023-05-22 10:10:00,81.82,81.83,81.77,81.78,480836.0,75.7497,75.759,75.7034,75.7127,480836.0
2023-05-22 10:20:00,81.79,81.81,81.77,81.78,325339.0,75.722,75.7405,75.7034,75.7127,325339.0
2023-05-22 10:30:00,81.78,81.79,81.77,81.77,79902.0,75.7127,75.722,75.7034,75.7034,79902.0
2023-05-22 10:40:00,81.78,81.79,81.77,81.78,69125.0,75.7127,75.722,75.7034,75.7127,69125.0
2023-05-22 10:50:00,81.78,81.79,81.77,81.77,59184.0,75.7127,75.722,75.7034,75.7034,59184.0
2023-05-22 11:00:00,81.77,81.78,81.77,81.78,32520.0,75.7034,75.7127,75.7034,75.7127,32520.0
2023-05-22 11:10:00,81.77,81.78,81.75,81.76,101243.0,75.7034,75.7127,75.6849,75.6942,101243.0
2023-05-22 11:20:00,81.76,81.77,81.75,81.76,92968.0,75.6942,75.7034,75.6849,75.6942,92968.0
2023-05-22 11:30:00,81.76,81.76,81.75,81.75,39829.0,75.6942,75.6942,75.6849,75.6849,39829.0
2023-05-22 11:40:00,81.75,81.75,81.74,81.75,30040.0,75.6849,75.6849,75.6757,75.6849,30040.0
2023-05-22 11:50:00,81.75,81.75,81.73,81.74,146923.0,75.6849,75.6849,75.6664,75.6757,146923.0
2023-05-22 12:00:00,81.74,81.74,81.73,81.74,36164.0,75.6757,75.6757,75.6664,75.6757,36164.0
2023-05-22 12:10:00,81.74,81.75,81.73,81.74,52415.0,75.6757,75.6849,75.6664,75.6757,52415.0
2023-05-22 12:20:00,81.73,81.76,81.73,81.75,49767.0,75.6664,75.6942,75.6664,75.6849,49767.0
2023-05-22 12:30:00,81.76,81.76,81.74,81.74,42892.0,75.6942,75.6942,75.6757,75.6757,42892.0
2023-05-22 12:40:00,81.75,81.76,81.74,81.76,26670.0,75.6849,75.6942,75.6757,75.6942,26670.0
2023-05-22 12:50:00,81.76,81.77,81.75,81.77,46934.0,75.6942,75.7034,75.6849,75.7034,46934.0
2023-05-22 13:00:00,81.76,81.77,81.75,81.75,31281.0,75.6942,75.7034,75.6849,75.6849,31281.0
2023-05-22 13:10:00,81.76,81.8,81.75,81.77,168050.0,75.6942,75.7312,75.6849,75.7034,168050.0
2023-05-22 13:20:00,81.77,81.78,81.76,81.78,73199.0,75.7034,75.7127,75.6942,75.7127,73199.0
2023-05-22 13:30:00,81.78,81.78,81.77,81.77,26724.0,75.7127,75.7127,75.7034,75.7034,26724.0
2023-05-22 13:40:00,81.77,81.78,81.77,81.78,43412.0,75.7034,75.7127,75.7034,75.7127,43412.0
2023-05-22 13:50:00,81.78,81.78,81.77,81.78,38385.0,75.7127,75.7127,75.7034,75.7127,38385.0
2023-05-22 14:00:00,81.78,81.78,81.77,81.77,73263.0,75.7127,75.7127,75.7034,75.7034,73263.0
2023-05-22 14:10:00,81.77,81.78,81.77,81.77,55172.0,75.7034,75.7127,75.7034,75.7034,55172.0
2023-05-22 14:20:00,81.77,81.78,81.77,81.78,36508.0,75.7034,75.7127,75.7034,75.7127,36508.0
2023-05-22 14:30:00,81.78,81.78,81.77,81.78,79308.0,75.7127,75.7127,75.7034,75.7127,79308.0
2023-05-22 14:40:00,81.77,81.78,81.76,81.76,86453.0,75.7034,75.7127,75.6942,75.6942,86453.0
2023-05-22 14:50:00,81.77,81.77,81.76,81.77,95762.0,75.7034,75.7034,75.6942,75.7034,95762.0
2023-05-22 15:00:00,81.77,81.77,81.76,81.77,56332.0,75.7034,75.7034,75.6942,75.7034,56332.0
2023-05-22 15:10:00,81.76,81.77,81.76,81.76,50156.0,75.6942,75.7034,75.6942,75.6942,50156.0
2023-05-22 15:20:00,81.76,81.77,81.76,81.77,57056.0,75.6942,75.7034,75.6942,75.7034,57056.0
2023-05-22 15:30:00,81.77,81.77,81.76,81.77,54062.0,75.7034,75.7034,75.6942,75.7034,54062.0
2023-05-22 15:40:00,81.77,81.77,81.75,81.76,169384.0,75.7034,75.7034,75.6849,75.6942,169384.0
2023-05-22 15:50:00,81.76,81.76,81.75,81.75,351101.0,75.6942,75.6942,75.6849,75.6849,351101.0
2023-05-23 09:30:00,81.7,81.72,81.69,81.71,151697.0,75.6386,75.6572,75.6294,75.6479,151697.0
2023-05-23 09:40:00,81.71,81.72,81.66,81.68,801871.0,75.6479,75.6572,75.6016,75.6201,801871.0
2023-05-23 09:50:00,81.68,81.71,81.66,81.69,564325.0,75.6201,75.6479,75.6016,75.6294,564325.0
2023-05-23 10:00:00,81.69,81.71,81.67,81.69,145832.0,75.6294,75.6479,75.6109,75.6294,145832.0
2023-05-23 10:10:00,81.69,81.73,81.69,81.72,163097.0,75.6294,75.6664,75.6294,75.6572,163097.0
2023-05-23 10:20:00,81.72,81.73,81.71,81.71,2469930.0,75.6572,75.6664,75.6479,75.6479,2469930.0
2023-05-23 10:30:00,81.71,81.72,81.69,81.7,84131.0,75.6479,75.6572,75.6294,75.6386,84131.0
2023-05-23 10:40:00,81.69,81.7,81.68,81.69,128261.0,75.6294,75.6386,75.6201,75.6294,128261.0
2023-05-23 10:50:00,81.7,81.71,81.69,81.71,30573.0,75.6386,75.6479,75.6294,75.6479,30573.0
2023-05-23 11:00:00,81.7,81.7,81.69,81.7,47263.0,75.6386,75.6386,75.6294,75.6386,47263.0
2023-05-23 11:10:00,81.7,81.71,81.69,81.71,189581.0,75.6386,75.6479,75.6294,75.6479,189581.0
2023-05-23 11:20:00,81.7,81.71,81.68,81.7,57769.0,75.6386,75.6479,75.6201,75.6386,57769.0
2023-05-23 11:30:00,81.7,81.7,81.67,81.68,61400.0,75.6386,75.6386,75.6109,75.6201,61400.0
2023-05-23 11:40:00,81.67,81.68,81.67,81.68,28105.0,75.6109,75.6201,75.6109,75.6201,28105.0
2023-05-23 11:50:00,81.68,81.69,81.67,81.69,17468.0,75.6201,75.6294,75.6109,75.6294,17468.0
2023-05-23 12:00:00,81.69,81.69,81.68,81.68,150643.0,75.6294,75.6294,75.6201,75.6201,150643.0
2023-05-23 12:10:00,81.69,81.69,81.68,81.68,38543.0,75.6294,75.6294,75.6201,75.6201,38543.0
2023-05-23 12:20:00,81.68,81.69,81.68,81.69,18393.0,75.6201,75.6294,75.6201,75.6294,18393.0
2023-05-23 12:30:00,81.69,81.72,81.68,81.71,53701.0,75.6294,75.6572,75.6201,75.6479,53701.0
2023-05-23 12:40:00,81.71,81.72,81.7,81.71,70475.0,75.6479,75.6572,75.6386,75.6479,70475.0
2023-05-23 12:50:00,81.72,81.72,81.71,81.72,40713.0,75.6572,75.6572,75.6479,75.6572,40713.0
2023-05-23 13:00:00,81.72,81.74,81.71,81.72,90923.0,75.6572,75.6757,75.6479,75.6572,90923.0
2023-05-23 13:10:00,81.72,81.73,81.71,81.72,14876.0,75.6572,75.6664,75.6479,75.6572,14876.0
2023-05-23 13:20:00,81.72,81.74,81.72,81.74,79463.0,75.6572,75.6757,75.6572,75.6757,79463.0
2023-05-23 13:30:00,81.73,81.74,81.73,81.73,125510.0,75.6664,75.6757,75.6664,75.6664,125510.0
2023-05-23 13:40:00,81.74,81.74,81.72,81.73,118562.0,75.6757,75.6757,75.6572,75.6664,118562.0
2023-05-23 13:50:00,81.73,81.73,81.72,81.73,13264.0,75.6664,75.6664,75.6572,75.6664,13264.0
2023-05-23 14:00:00,81.73,81.73,81.71,81.72,35418.0,75.6664,75.6664,75.6479,75.6572,35418.0
2023-05-23 14:10:00,81.72,81.74,81.71,81.74,154505.0,75.6572,75.6757,75.6479,75.6757,154505.0
2023-05-23 14:20:00,81.74,81.76,81.74,81.75,127039.0,75.6757,75.6942,75.6757,75.6849,127039.0
2023-05-23 14:30:00,81.76,81.77,81.75,81.77,129988.0,75.6942,75.7034,75.6849,75.7034,129988.0
2023-05-23 14:40:00,81.77,81.77,81.76,81.77,164639.0,75.7034,75.7034,75.6942,75.7034,164639.0
2023-05-23 14:50:00,81.77,81.77,81.76,81.76,653176.0,75.7034,75.7034,75.6942,75.6942,653176.0
2023-05-23 15:00:00,81.77,81.77,81.75,81.76,55750.0,75.7034,75.7034,75.6849,75.6942,55750.0
2023-05-23 15:10:00,81.75,81.76,81.73,81.75,150379.0,75.6849,75.6942,75.6664,75.6849,150379.0
2023-05-23 15:20:00,81.75,81.75,81.74,81.75,75986.0,75.6849,75.6849,75.6757,75.6849,75986.0
2023-05-23 15:30:00,81.74,81.75,81.73,81.73,71472.0,75.6757,75.6849,75.6664,75.6664,71472.0
2023-05-23 15:40:00,81.74,81.74,81.73,81.74,63083.0,75.6757,75.6757,75.6664,75.6757,63083.0
2023-05-23 15:50:00,81.73,81.75,81.73,81.75,400970.0,75.6664,75.6849,75.6664,75.6849,400970.0
2023-05-24 09:30:00,81.75,81.76,81.75,81.76,207684.0,75.6849,75.6942,75.6849,75.6942,207684.0
2023-05-24 09:40:00,81.76,81.76,81.75,81.76,28882.0,75.6942,75.6942,75.6849,75.6942,28882.0
2023-05-24 09:50:00,81.76,81.76,81.73,81.74,70955.0,75.6942,75.6942,75.6664,75.6757,70955.0
2023-05-24 10:00:00,81.73,81.74,81.73,81.74,434200.0,75.6664,75.6757,75.6664,75.6757,434200.0
2023-05-24 10:10:00,81.74,81.74,81.72,81.72,106551.0,75.6757,75.6757,75.6572,75.6572,106551.0
2023-05-24 10:20:00,81.73,81.74,81.72,81.73,36617.0,75.6664,75.6757,75.6572,75.6664,36617.0
2023-05-24 10:30:00,81.74,81.74,81.72,81.74,122510.0,75.6757,75.6757,75.6572,75.6757,122510.0
2023-05-24 10:40:00,81.74,81.74,81.72,81.73,80099.0,75.6757,75.6757,75.6572,75.6664,80099.0
2023-05-24 10:50:00,81.73,81.74,81.73,81.73,67288.0,75.6664,75.6757,75.6664,75.6664,67288.0
2023-05-24 11:00:00,81.73,81.74,81.72,81.73,39100.0,75.6664,75.6757,75.6572,75.6664,39100.0
2023-05-24 11:10:00,81.73,81.74,81.72,81.74,66350.0,75.6664,75.6757,75.6572,75.6757,66350.0
2023-05-24 11:20:00,81.73,81.74,81.73,81.74,30267.0,75.6664,75.6757,75.6664,75.6757,30267.0
2023-05-24 11:30:00,81.73,81.74,81.72,81.73,48743.0,75.6664,75.6757,75.6572,75.6664,48743.0
2023-05-24 11:40:00,81.73,81.74,81.71,81.72,144627.0,75.6664,75.6757,75.6479,75.6572,144627.0
2023-05-24 11:50:00,81.71,81.72,81.69,81.7,120596.0,75.6479,75.6572,75.6294,75.6386,120596.0
2023-05-24 12:00:00,81.69,81.7,81.67,81.69,172722.0,75.6294,75.6386,75.6109,75.6294,172722.0
2023-05-24 12:10:00,81.69,81.69,81.62,81.63,307358.0,75.6294,75.6294,75.5646,75.5738,307358.0
2023-05-24 12:20:00,81.63,81.64,81.62,81.64,76242.0,75.5738,75.5831,75.5646,75.5831,76242.0
2023-05-24 12:30:00,81.64,81.65,81.63,81.65,49779.0,75.5831,75.5923,75.5738,75.5923,49779.0
2023-05-24 12:40:00,81.65,81.66,81.64,81.65,47554.0,75.5923,75.6016,75.5831,75.5923,47554.0
2023-05-24 12:50:00,81.66,81.66,81.65,81.65,19778.0,75.6016,75.6016,75.5923,75.5923,19778.0
2023-05-24 13:00:00,81.65,81.67,81.64,81.65,111444.0,75.5923,75.6109,75.5831,75.5923,111444.0
2023-05-24 13:10:00,81.65,81.66,81.64,81.64,209158.0,75.5923,75.6016,75.5831,75.5831,209158.0
2023-05-24 13:20:00,81.64,81.66,81.64,81.65,243735.0,75.5831,75.6016,75.5831,75.5923,243735.0
2023-05-24 13:30:00,81.66,81.66,81.65,81.66,48115.0,75.6016,75.6016,75.5923,75.6016,48115.0
2023-05-24 13:40:00,81.66,81.67,81.65,81.66,71549.0,75.6016,75.6109,75.5923,75.6016,71549.0
2023-05-24 13:50:00,81.67,81.67,81.65,81.65,154674.0,75.6109,75.6109,75.5923,75.5923,154674.0
2023-05-24 14:00:00,81.65,81.67,81.65,81.67,248347.0,75.5923,75.6109,75.5923,75.6109,248347.0
2023-05-24 14:10:00,81.67,81.69,81.67,81.69,64888.0,75.6109,75.6294,75.6109,75.6294,64888.0
2023-05-24 14:20:00,81.69,81.7,81.68,81.7,38648.0,75.6294,75.6386,75.6201,75.6386,38648.0
2023-05-24 14:30:00,81.7,81.72,81.69,81.71,123045.0,75.6386,75.6572,75.6294,75.6479,123045.0
2023-05-24 14:40:00,81.72,81.72,81.71,81.72,39676.0,75.6572,75.6572,75.6479,75.6572,39676.0
2023-05-24 14:50:00,81.71,81.72,81.68,81.68,151134.0,75.6479,75.6572,75.6201,75.6201,151134.0
2023-05-24 15:00:00,81.69,81.69,81.68,81.68,124461.0,75.6294,75.6294,75.6201,75.6201,124461.0
2023-05-24 15:10:00,81.68,81.69,81.66,81.67,113868.0,75.6201,75.6294,75.6016,75.6109,113868.0
2023-05-24 15:20:00,81.67,81.67,81.65,81.66,117123.0,75.6109,75.6109,75.5923,75.6016,117123.0
2023-05-24 15:30:00,81.67,81.67,81.65,81.66,39294.0,75.6109,75.6109,75.5923,75.6016,39294.0
2023-05-24 15:40:00,81.66,81.67,81.65,81.66,66136.0,75.6016,75.6109,75.5923,75.6016,66136.0
2023-05-24 15:50:00,81.65,81.66,81.64,81.65,297075.0,75.5923,75.6016,75.5831,75.5923,297075.0
2023-05-25 09:30:00,81.57,81.6,81.56,81.58,561240.0,75.5183,75.5461,75.509,75.5275,561240.0
2023-05-25 09:40:00,81.57,81.58,81.55,81.57,231227.0,75.5183,75.5275,75.4998,75.5183,231227.0
2023-05-25 09:50:00,81.56,81.58,81.56,81.56,138323.0,75.509,75.5275,75.509,75.509,138323.0
2023-05-25 10:00:00,81.56,81.6,81.56,81.6,188247.0,75.509,75.5461,75.509,75.5461,188247.0
2023-05-25 10:10:00,81.61,81.62,81.6,81.61,81619.0,75.5553,75.5646,75.5461,75.5553,81619.0
2023-05-25 10:20:00,81.62,81.62,81.59,81.59,129468.0,75.5646,75.5646,75.5368,75.5368,129468.0
2023-05-25 10:30:00,81.6,81.62,81.6,81.61,153094.0,75.5461,75.5646,75.5461,75.5553,153094.0
2023-05-25 10:40:00,81.61,81.61,81.59,81.6,78553.0,75.5553,75.5553,75.5368,75.5461,78553.0
2023-05-25 10:50:00,81.61,81.61,81.58,81.59,56554.0,75.5553,75.5553,75.5275,75.5368,56554.0
2023-05-25 11:00:00,81.59,81.59,81.58,81.59,141053.0,75.5368,75.5368,75.5275,75.5368,141053.0
2023-05-25 11:10:00,81.59,81.6,81.58,81.59,92498.0,75.5368,75.5461,75.5275,75.5368,92498.0
2023-05-25 11:20:00,81.6,81.6,81.58,81.58,28792.0,75.5461,75.5461,75.5275,75.5275,28792.0
2023-05-25 11:30:00,81.59,81.59,81.56,81.56,29002.0,75.5368,75.5368,75.509,75.509,29002.0
2023-05-25 11:40:00,81.57,81.57,81.56,81.56,34772.0,75.5183,75.5183,75.509,75.509,34772.0
2023-05-25 11:50:00,81.57,81.58,81.55,81.56,525618.0,75.5183,75.5275,75.4998,75.509,525618.0
2023-05-25 12:00:00,81.56,81.57,81.55,81.55,55040.0,75.509,75.5183,75.4998,75.4998,55040.0
2023-05-25 12:10:00,81.56,81.56,81.55,81.56,28895.0,75.509,75.509,75.4998,75.509,28895.0
2023-05-25 12:20:00,81.55,81.55,81.53,81.54,206117.0,75.4998,75.4998,75.4812,75.4905,206117.0
2023-05-25 12:30:00,81.54,81.55,81.53,81.54,172927.0,75.4905,75.4998,75.4812,75.4905,172927.0
2023-05-25 12:40:00,81.54,81.55,81.53,81.54,28672.0,75.4905,75.4998,75.4812,75.4905,28672.0
2023-05-25 12:50:00,81.53,81.55,81.53,81.53,723084.0,75.4812,75.4998,75.4812,75.4812,723084.0
2023-05-25 13:00:00,81.54,81.56,81.53,81.56,438127.0,75.4905,75.509,75.4812,75.509,438127.0
2023-05-25 13:10:00,81.56,81.56,81.54,81.54,328989.0,75.509,75.509,75.4905,75.4905,328989.0
2023-05-25 13:20:00,81.54,81.55,81.54,81.55,167932.0,75.4905,75.4998,75.4905,75.4998,167932.0
2023-05-25 13:30:00,81.55,81.56,81.54,81.55,79754.0,75.4998,75.509,75.4905,75.4998,79754.0
2023-05-25 13:40:00,81.55,81.55,81.54,81.55,22375.0,75.4998,75.4998,75.4905,75.4998,22375.0
2023-05-25 13:50:00,81.55,81.55,81.54,81.55,21272.0,75.4998,75.4998,75.4905,75.4998,21272.0
2023-05-25 14:00:00,81.54,81.55,81.52,81.53,172204.0,75.4905,75.4998,75.472,75.4812,172204.0
2023-05-25 14:10:00,81.53,81.54,81.51,81.51,85279.0,75.4812,75.4905,75.4627,75.4627,85279.0
2023-05-25 14:20:00,81.51,81.52,81.51,81.52,63635.0,75.4627,75.472,75.4627,75.472,63635.0
2023-05-25 14:30:00,81.51,81.52,81.5,81.5,196697.0,75.4627,75.472,75.4535,75.4535,196697.0
2023-05-25 14:40:00,81.51,81.51,81.5,81.51,205376.0,75.4627,75.4627,75.4535,75.4627,205376.0
2023-05-25 14:50:00,81.51,81.51,81.49,81.49,80034.0,75.4627,75.4627,75.4442,75.4442,80034.0
2023-05-25 15:00:00,81.5,81.5,81.47,81.48,118164.0,75.4535,75.4535,75.4257,75.435,118164.0
2023-05-25 15:10:00,81.48,81.48,81.47,81.47,198885.0,75.435,75.435,75.4257,75.4257,198885.0
2023-05-25 15:20:00,81.47,81.48,81.46,81.47,246276.0,75.4257,75.435,75.4164,75.4257,246276.0
2023-05-25 15:30:00,81.46,81.47,81.46,81.46,81387.0,75.4164,75.4257,75.4164,75.4164,81387.0
2023-05-25 15:40:00,81.47,81.47,81.45,81.47,143703.0,75.4257,75.4257,75.4072,75.4257,143703.0
2023-05-25 15:50:00,81.47,81.47,81.46,81.46,301884.0,75.4257,75.4257,75.4164,75.4164,301884.0
2023-05-26 09:30:00,81.41,81.41,81.38,81.4,120765.0,75.3702,75.3702,75.3424,75.3609,120765.0
2023-05-26 09:40:00,81.39,81.41,81.39,81.4,87568.0,75.3516,75.3702,75.3516,75.3609,87568.0
2023-05-26 09:50:00,81.4,81.4,81.38,81.39,66713.0,75.3609,75.3609,75.3424,75.3516,66713.0
2023-05-26 10:00:00,81.39,81.43,81.39,81.43,151261.0,75.3516,75.3887,75.3516,75.3887,151261.0
2023-05-26 10:10:00,81.42,81.45,81.42,81.44,126776.0,75.3794,75.4072,75.3794,75.3979,126776.0
2023-05-26 10:20:00,81.44,81.44,81.43,81.44,30735.0,75.3979,75.3979,75.3887,75.3979,30735.0
2023-05-26 10:30:00,81.43,81.44,81.41,81.41,64489.0,75.3887,75.3979,75.3702,75.3702,64489.0
2023-05-26 10:40:00,81.41,81.41,81.4,81.4,43698.0,75.3702,75.3702,75.3609,75.3609,43698.0
2023-05-26 10:50:00,81.41,81.41,81.39,81.4,35633.0,75.3702,75.3702,75.3516,75.3609,35633.0
2023-05-26 11:00:00,81.39,81.4,81.37,81.38,80676.0,75.3516,75.3609,75.3331,75.3424,80676.0
2023-05-26 11:10:00,81.37,81.38,81.33,81.36,630984.0,75.3331,75.3424,75.2961,75.3239,630984.0
2023-05-26 11:20:00,81.36,81.36,81.33,81.35,141033.0,75.3239,75.3239,75.2961,75.3146,141033.0
2023-05-26 11:30:00,81.34,81.36,81.34,81.36,84582.0,75.3053,75.3239,75.3053,75.3239,84582.0
2023-05-26 11:40:00,81.36,81.37,81.35,81.36,66102.0,75.3239,75.3331,75.3146,75.3239,66102.0
2023-05-26 11:50:00,81.37,81.37,81.35,81.37,57236.0,75.3331,75.3331,75.3146,75.3331,57236.0
2023-05-26 12:00:00,81.36,81.37,81.35,81.35,69904.0,75.3239,75.3331,75.3146,75.3146,69904.0
2023-05-26 12:10:00,81.36,81.37,81.35,81.37,90533.0,75.3239,75.3331,75.3146,75.3331,90533.0
2023-05-26 12:20:00,81.37,81.37,81.36,81.37,15521.0,75.3331,75.3331,75.3239,75.3331,15521.0
2023-05-26 12:30:00,81.37,81.39,81.36,81.39,61867.0,75.3331,75.3516,75.3239,75.3516,61867.0
2023-05-26 12:40:00,81.38,81.39,81.37,81.38,89604.0,75.3424,75.3516,75.3331,75.3424,89604.0
2023-05-26 12:50:00,81.37,81.39,81.37,81.39,34294.0,75.3331,75.3516,75.3331,75.3516,34294.0
2023-05-26 13:00:00,81.39,81.41,81.38,81.41,63131.0,75.3516,75.3702,75.3424,75.3702,63131.0
2023-05-26 13:10:00,81.41,81.43,81.4,81.42,61838.0,75.3702,75.3887,75.3609,75.3794,61838.0
2023-05-26 13:20:00,81.43,81.43,81.42,81.42,27462.0,75.3887,75.3887,75.3794,75.3794,27462.0
2023-05-26 13:30:00,81.42,81.43,81.41,81.41,50256.0,75.3794,75.3887,75.3702,75.3702,50256.0
2023-05-26 13:40:00,81.42,81.42,81.41,81.42,55632.0,75.3794,75.3794,75.3702,75.3794,55632.0
2023-05-26 13:50:00,81.42,81.42,81.41,81.42,42128.0,75.3794,75.3794,75.3702,75.3794,42128.0
2023-05-26 14:00:00,81.42,81.43,81.41,81.42,45083.0,75.3794,75.3887,75.3702,75.3794,45083.0
2023-05-26 14:10:00,81.43,81.43,81.42,81.42,14450.0,75.3887,75.3887,75.3794,75.3794,14450.0
2023-05-26 14:20:00,81.42,81.43,81.42,81.43,26463.0,75.3794,75.3887,75.3794,75.3887,26463.0
2023-05-26 14:30:00,81.42,81.43,81.42,81.42,40830.0,75.3794,75.3887,75.3794,75.3794,40830.0
2023-05-26 14:40:00,81.42,81.43,81.42,81.42,31762.0,75.3794,75.3887,75.3794,75.3794,31762.0
2023-05-26 14:50:00,81.42,81.43,81.41,81.42,49361.0,75.3794,75.3887,75.3702,75.3794,49361.0
2023-05-26 15:00:00,81.42,81.42,81.41,81.42,47760.0,75.3794,75.3794,75.3702,75.3794,47760.0
2023-05-26 15:10:00,81.42,81.42,81.41,81.42,44220.0,75.3794,75.3794,75.3702,75.3794,44220.0
2023-05-26 15:20:00,81.42,81.42,81.41,81.41,41674.0,75.3794,75.3794,75.3702,75.3702,41674.0
2023-05-26 15:30:00,81.41,81.42,81.4,81.4,192635.0,75.3702,75.3794,75.3609,75.3609,192635.0
2023-05-26 15:40:00,81.41,81.42,81.4,81.42,89165.0,75.3702,75.3794,75.3609,75.3794,89165.0
2023-05-26 15:50:00,81.42,81.43,81.41,81.42,117836.0,75.3794,75.3887,75.3702,75.3794,117836.0
2023-05-30 09:30:00,81.47,81.47,81.44,81.45,665289.0,75.4257,75.4257,75.3979,75.4072,665289.0
2023-05-30 09:40:00,81.45,81.47,81.45,81.46,254435.0,75.4072,75.4257,75.4072,75.4164,254435.0
2023-05-30 09:50:00,81.47,81.48,81.46,81.48,238454.0,75.4257,75.435,75.4164,75.435,238454.0
2023-05-30 10:00:00,81.47,81.49,81.46,81.49,67069.0,75.4257,75.4442,75.4164,75.4442,67069.0
2023-05-30 10:10:00,81.5,81.5,81.47,81.48,54711.0,75.4535,75.4535,75.4257,75.435,54711.0
2023-05-30 10:20:00,81.48,81.51,81.47,81.5,82652.0,75.435,75.4627,75.4257,75.4535,82652.0
2023-05-30 10:30:00,81.51,81.52,81.5,81.52,74366.0,75.4627,75.472,75.4535,75.472,74366.0
2023-05-30 10:40:00,81.51,81.52,81.5,81.51,49781.0,75.4627,75.472,75.4535,75.4627,49781.0
2023-05-30 10:50:00,81.51,81.52,81.49,81.52,61395.0,75.4627,75.472,75.4442,75.472,61395.0
2023-05-30 11:00:00,81.52,81.53,81.51,81.53,65283.0,75.472,75.4812,75.4627,75.4812,65283.0
2023-05-30 11:10:00,81.53,81.54,81.52,81.54,39004.0,75.4812,75.4905,75.472,75.4905,39004.0
2023-05-30 11:20:00,81.53,81.54,81.53,81.54,96270.0,75.4812,75.4905,75.4812,75.4905,96270.0
2023-05-30 11:30:00,81.54,81.54,81.52,81.53,47646.0,75.4905,75.4905,75.472,75.4812,47646.0
2023-05-30 11:40:00,81.52,81.53,81.52,81.53,40348.0,75.472,75.4812,75.472,75.4812,40348.0
2023-05-30 11:50:00,81.53,81.53,81.52,81.53,71750.0,75.4812,75.4812,75.472,75.4812,71750.0
2023-05-30 12:00:00,81.53,81.54,81.52,81.54,43511.0,75.4812,75.4905,75.472,75.4905,43511.0
2023-05-30 12:10:00,81.53,81.55,81.53,81.54,51952.0,75.4812,75.4998,75.4812,75.4905,51952.0
2023-05-30 12:20:00,81.54,81.55,81.53,81.54,56814.0,75.4905,75.4998,75.4812,75.4905,56814.0
2023-05-30 12:30:00,81.53,81.54,81.52,81.53,66790.0,75.4812,75.4905,75.472,75.4812,66790.0
2023-05-30 12:40:00,81.53,81.53,81.52,81.53,70285.0,75.4812,75.4812,75.472,75.4812,70285.0
2023-05-30 12:50:00,81.52,81.53,81.52,81.53,26754.0,75.472,75.4812,75.472,75.4812,26754.0
2023-05-30 13:00:00,81.52,81.53,81.52,81.52,29551.0,75.472,75.4812,75.472,75.472,29551.0
2023-05-30 13:10:00,81.53,81.54,81.52,81.53,37854.0,75.4812,75.4905,75.472,75.4812,37854.0
2023-05-30 13:20:00,81.54,81.56,81.53,81.56,90246.0,75.4905,75.509,75.4812,75.509,90246.0
2023-05-30 13:30:00,81.56,81.56,81.54,81.56,44972.0,75.509,75.509,75.4905,75.509,44972.0
2023-05-30 13:40:00,81.56,81.56,81.55,81.56,95256.0,75.509,75.509,75.4998,75.509,95256.0
2023-05-30 13:50:00,81.55,81.57,81.55,81.56,79454.0,75.4998,75.5183,75.4998,75.509,79454.0
2023-05-30 14:00:00,81.56,81.56,81.55,81.55,34186.0,75.509,75.509,75.4998,75.4998,34186.0
2023-05-30 14:10:00,81.56,81.56,81.55,81.55,58224.0,75.509,75.509,75.4998,75.4998,58224.0
2023-05-30 14:20:00,81.55,81.56,81.54,81.54,111548.0,75.4998,75.509,75.4905,75.4905,111548.0
2023-05-30 14:30:00,81.55,81.56,81.54,81.55,51302.0,75.4998,75.509,75.4905,75.4998,51302.0
2023-05-30 14:40:00,81.55,81.56,81.54,81.55,105020.0,75.4998,75.509,75.4905,75.4998,105020.0
2023-05-30 14:50:00,81.55,81.57,81.55,81.56,115645.0,75.4998,75.5183,75.4998,75.509,115645.0
2023-05-30 15:00:00,81.56,81.57,81.55,81.56,30505.0,75.509,75.5183,75.4998,75.509,30505.0
2023-05-30 15:10:00,81.57,81.58,81.56,81.57,51274.0,75.5183,75.5275,75.509,75.5183,51274.0
2023-05-30 15:20:00,81.57,81.58,81.57,81.58,94563.0,75.5183,75.5275,75.5183,75.5275,94563.0
2023-05-30 15:30:00,81.58,81.58,81.57,81.58,51943.0,75.5275,75.5275,75.5183,75.5275,51943.0
2023-05-30 15:40:00,81.58,81.59,81.57,81.59,93351.0,75.5275,75.5368,75.5183,75.5368,93351.0
2023-05-30 15:50:00,81.59,81.61,81.58,81.6,294130.0,75.5368,75.5553,75.5275,75.5461,294130.0
2023-05-31 09:30:00,81.64,81.66,81.64,81.64,153027.0,75.5831,75.6016,75.5831,75.5831,153027.0
2023-05-31 09:40:00,81.64,81.71,81.64,81.7,475046.0,75.5831,75.6479,75.5831,75.6386,475046.0
2023-05-31 09:50:00,81.7,81.72,81.69,81.72,155600.0,75.6386,75.6572,75.6294,75.6572,155600.0
2023-05-31 10:00:00,81.7,81.71,81.59,81.61,1055255.0,75.6386,75.6479,75.5368,75.5553,1055255.0
2023-05-31 10:10:00,81.61,81.63,81.6,81.63,128772.0,75.5553,75.5738,75.5461,75.5738,128772.0
2023-05-31 10:20:00,81.63,81.65,81.62,81.63,72462.0,75.5738,75.5923,75.5646,75.5738,72462.0
2023-05-31 10:30:00,81.64,81.67,81.63,81.67,204024.0,75.5831,75.6109,75.5738,75.6109,204024.0
2023-05-31 10:40:00,81.67,81.69,81.66,81.68,172113.0,75.6109,75.6294,75.6016,75.6201,172113.0
2023-05-31 10:50:00,81.68,81.68,81.66,81.66,176155.0,75.6201,75.6201,75.6016,75.6016,176155.0
2023-05-31 11:00:00,81.67,81.67,81.64,81.65,44278.0,75.6109,75.6109,75.5831,75.5923,44278.0
2023-05-31 11:10:00,81.65,81.65,81.64,81.65,44475.0,75.5923,75.5923,75.5831,75.5923,44475.0
2023-05-31 11:20:00,81.65,81.66,81.64,81.66,32542.0,75.5923,75.6016,75.5831,75.6016,32542.0
2023-05-31 11:30:00,81.65,81.66,81.64,81.65,40766.0,75.5923,75.6016,75.5831,75.5923,40766.0
2023-05-31 11:40:00,81.65,81.65,81.63,81.64,224209.0,75.5923,75.5923,75.5738,75.5831,224209.0
2023-05-31 11:50:00,81.64,81.64,81.63,81.63,60956.0,75.5831,75.5831,75.5738,75.5738,60956.0
2023-05-31 12:00:00,81.63,81.64,81.61,81.62,45283.0,75.5738,75.5831,75.5553,75.5646,45283.0
2023-05-31 12:10:00,81.62,81.62,81.6,81.61,31881.0,75.5646,75.5646,75.5461,75.5553,31881.0
2023-05-31 12:20:00,81.61,81.63,81.6,81.63,211072.0,75.5553,75.5738,75.5461,75.5738,211072.0
2023-05-31 12:30:00,81.63,81.63,81.62,81.63,59220.0,75.5738,75.5738,75.5646,75.5738,59220.0
2023-05-31 12:40:00,81.62,81.63,81.62,81.63,121557.0,75.5646,75.5738,75.5646,75.5738,121557.0
2023-05-31 12:50:00,81.63,81.65,81.62,81.65,89297.0,75.5738,75.5923,75.5646,75.5923,89297.0
2023-05-31 13:00:00,81.64,81.65,81.63,81.64,55501.0,75.5831,75.5923,75.5738,75.5831,55501.0
2023-05-31 13:10:00,81.64,81.65,81.64,81.64,51075.0,75.5831,75.5923,75.5831,75.5831,51075.0
2023-05-31 13:20:00,81.64,81.67,81.63,81.66,432541.0,75.5831,75.6109,75.5738,75.6016,432541.0
2023-05-31 13:30:00,81.66,81.69,81.66,81.69,148888.0,75.6016,75.6294,75.6016,75.6294,148888.0
2023-05-31 13:40:00,81.68,81.71,81.68,81.68,509559.0,75.6201,75.6479,75.6201,75.6201,509559.0
2023-05-31 13:50:00,81.69,81.7,81.67,81.69,131909.0,75.6294,75.6386,75.6109,75.6294,131909.0
2023-05-31 14:00:00,81.69,81.7,81.68,81.69,84712.0,75.6294,75.6386,75.6201,75.6294,84712.0
2023-05-31 14:10:00,81.69,81.7,81.68,81.7,64088.0,75.6294,75.6386,75.6201,75.6386,64088.0
2023-05-31 14:20:00,81.69,81.71,81.69,81.7,60713.0,75.6294,75.6479,75.6294,75.6386,60713.0
2023-05-31 14:30:00,81.71,81.71,81.7,81.7,83522.0,75.6479,75.6479,75.6386,75.6386,83522.0
2023-05-31 14:40:00,81.7,81.71,81.68,81.68,101790.0,75.6386,75.6479,75.6201,75.6201,101790.0
2023-05-31 14:50:00,81.68,81.69,81.67,81.68,61227.0,75.6201,75.6294,75.6109,75.6201,61227.0
2023-05-31 15:00:00,81.69,81.69,81.67,81.68,122897.0,75.6294,75.6294,75.6109,75.6201,122897.0
2023-05-31 15:10:00,81.67,81.69,81.67,81.68,64991.0,75.6109,75.6294,75.6109,75.6201,64991.0
2023-05-31 15:20:00,81.68,81.69,81.68,81.69,300682.0,75.6201,75.6294,75.6201,75.6294,300682.0
2023-05-31 15:30:00,81.69,81.71,81.68,81.7,125721.0,75.6294,75.6479,75.6201,75.6386,125721.0
2023-05-31 15:40:00,81.7,81.72,81.7,81.71,135205.0,75.6386,75.6572,75.6386,75.6479,135205.0
2023-05-31 15:50:00,81.71,81.72,81.68,81.68,393036.0,75.6479,75.6572,75.6201,75.6201,393036.0
2023-06-01 09:30:00,81.55,81.58,81.54,81.56,289209.0,75.6821,75.7099,75.6728,75.6913,289209.0
2023-06-01 09:40:00,81.56,81.58,81.56,81.58,58163.0,75.6913,75.7099,75.6913,75.7099,58163.0
2023-06-01 09:50:00,81.57,81.58,81.56,81.58,143717.0,75.7006,75.7099,75.6913,75.7099,143717.0
2023-06-01 10:00:00,81.58,81.64,81.57,81.58,813253.0,75.7099,75.7656,75.7006,75.7099,813253.0
2023-06-01 10:10:00,81.58,81.59,81.56,81.58,92569.0,75.7099,75.7192,75.6913,75.7099,92569.0
2023-06-01 10:20:00,81.57,81.59,81.56,81.58,67559.0,75.7006,75.7192,75.6913,75.7099,67559.0
2023-06-01 10:30:00,81.57,81.58,81.55,81.55,120190.0,75.7006,75.7099,75.6821,75.6821,120190.0
2023-06-01 10:40:00,81.55,81.57,81.55,81.57,280352.0,75.6821,75.7006,75.6821,75.7006,280352.0
2023-06-01 10:50:00,81.57,81.58,81.56,81.56,75861.0,75.7006,75.7099,75.6913,75.6913,75861.0
2023-06-01 11:00:00,81.57,81.58,81.56,81.57,28496.0,75.7006,75.7099,75.6913,75.7006,28496.0
2023-06-01 11:10:00,81.57,81.58,81.56,81.57,43453.0,75.7006,75.7099,75.6913,75.7006,43453.0
2023-06-01 11:20:00,81.57,81.58,81.56,81.58,93539.0,75.7006,75.7099,75.6913,75.7099,93539.0
2023-06-01 11:30:00,81.58,81.59,81.57,81.59,108584.0,75.7099,75.7192,75.7006,75.7192,108584.0
2023-06-01 11:40:00,81.59,81.59,81.58,81.59,28250.0,75.7192,75.7192,75.7099,75.7192,28250.0
2023-06-01 11:50:00,81.59,81.59,81.58,81.59,25414.0,75.7192,75.7192,75.7099,75.7192,25414.0
2023-06-01 12:00:00,81.59,81.59,81.58,81.59,46551.0,75.7192,75.7192,75.7099,75.7192,46551.0
2023-06-01 12:10:00,81.59,81.59,81.57,81.57,57425.0,75.7192,75.7192,75.7006,75.7006,57425.0
2023-06-01 12:20:00,81.58,81.58,81.57,81.58,93260.0,75.7099,75.7099,75.7006,75.7099,93260.0
2023-06-01 12:30:00,81.58,81.58,81.57,81.58,18333.0,75.7099,75.7099,75.7006,75.7099,18333.0
2023-06-01 12:40:00,81.58,81.58,81.57,81.58,67694.0,75.7099,75.7099,75.7006,75.7099,67694.0
2023-06-01 12:50:00,81.58,81.58,81.57,81.58,48676.0,75.7099,75.7099,75.7006,75.7099,48676.0
2023-06-01 13:00:00,81.58,81.59,81.57,81.59,79551.0,75.7099,75.7192,75.7006,75.7192,79551.0
2023-06-01 13:10:00,81.59,81.59,81.58,81.59,22515.0,75.7192,75.7192,75.7099,75.7192,22515.0
2023-06-01 13:20:00,81.58,81.61,81.58,81.6,161863.0,75.7099,75.7377,75.7099,75.7285,161863.0
2023-06-01 13:30:00,81.61,81.62,81.6,81.62,40013.0,75.7377,75.747,75.7285,75.747,40013.0
2023-06-01 13:40:00,81.62,81.62,81.6,81.61,44683.0,75.747,75.747,75.7285,75.7377,44683.0
2023-06-01 13:50:00,81.61,81.61,81.6,81.61,62496.0,75.7377,75.7377,75.7285,75.7377,62496.0
2023-06-01 14:00:00,81.61,81.62,81.6,81.62,78593.0,75.7377,75.747,75.7285,75.747,78593.0
2023-06-01 14:10:00,81.61,81.62,81.61,81.62,49775.0,75.7377,75.747,75.7377,75.747,49775.0
2023-06-01 14:20:00,81.62,81.62,81.61,81.62,88437.0,75.747,75.747,75.7377,75.747,88437.0
2023-06-01 14:30:00,81.61,81.62,81.61,81.61,42209.0,75.7377,75.747,75.7377,75.7377,42209.0
2023-06-01 14:40:00,81.61,81.62,81.61,81.61,30855.0,75.7377,75.747,75.7377,75.7377,30855.0
2023-06-01 14:50:00,81.61,81.62,81.6,81.6,69028.0,75.7377,75.747,75.7285,75.7285,69028.0
2023-06-01 15:00:00,81.61,81.62,81.6,81.62,77654.0,75.7377,75.747,75.7285,75.747,77654.0
2023-06-01 15:10:00,81.62,81.62,81.61,81.61,65630.0,75.747,75.747,75.7377,75.7377,65630.0
2023-06-01 15:20:00,81.61,81.62,81.6,81.6,29694.0,75.7377,75.747,75.7285,75.7285,29694.0
2023-06-01 15:30:00,81.6,81.61,81.6,81.61,123816.0,75.7285,75.7377,75.7285,75.7377,123816.0
2023-06-01 15:40:00,81.61,81.61,81.59,81.6,434121.0,75.7377,75.7377,75.7192,75.7285,434121.0
2023-06-01 15:50:00,81.59,81.61,81.59,81.6,145416.0,75.7192,75.7377,75.7192,75.7285,145416.0
2023-06-02 09:30:00,81.52,81.53,81.5,81.5,193384.0,75.6542,75.6635,75.6357,75.6357,193384.0
2023-06-02 09:40:00,81.5,81.51,81.47,81.48,137427.0,75.6357,75.6449,75.6078,75.6171,137427.0
2023-06-02 09:50:00,81.48,81.48,81.46,81.47,109537.0,75.6171,75.6171,75.5985,75.6078,109537.0
2023-06-02 10:00:00,81.46,81.47,81.45,81.45,84204.0,75.5985,75.6078,75.5893,75.5893,84204.0
2023-06-02 10:10:00,81.45,81.46,81.42,81.44,148138.0,75.5893,75.5985,75.5614,75.58,148138.0
2023-06-02 10:20:00,81.44,81.44,81.41,81.42,231971.0,75.58,75.58,75.5521,75.5614,231971.0
2023-06-02 10:30:00,81.42,81.44,81.42,81.44,273612.0,75.5614,75.58,75.5614,75.58,273612.0
2023-06-02 10:40:00,81.44,81.45,81.43,81.44,111121.0,75.58,75.5893,75.5707,75.58,111121.0
2023-06-02 10:50:00,81.43,81.44,81.42,81.43,19416.0,75.5707,75.58,75.5614,75.5707,19416.0
2023-06-02 11:00:00,81.43,81.44,81.42,81.43,110108.0,75.5707,75.58,75.5614,75.5707,110108.0
2023-06-02 11:10:00,81.44,81.44,81.41,81.41,31791.0,75.58,75.58,75.5521,75.5521,31791.0
2023-06-02 11:20:00,81.41,81.43,81.41,81.42,113133.0,75.5521,75.5707,75.5521,75.5614,113133.0
2023-06-02 11:30:00,81.42,81.43,81.41,81.42,182646.0,75.5614,75.5707,75.5521,75.5614,182646.0
2023-06-02 11:40:00,81.41,81.42,81.4,81.4,174540.0,75.5521,75.5614,75.5429,75.5429,174540.0
2023-06-02 11:50:00,81.4,81.41,81.4,81.41,44602.0,75.5429,75.5521,75.5429,75.5521,44602.0
2023-06-02 12:00:00,81.4,81.41,81.4,81.4,119350.0,75.5429,75.5521,75.5429,75.5429,119350.0
2023-06-02 12:10:00,81.4,81.41,81.38,81.38,1587382.0,75.5429,75.5521,75.5243,75.5243,1587382.0
2023-06-02 12:20:00,81.38,81.39,81.37,81.38,124078.0,75.5243,75.5336,75.515,75.5243,124078.0
2023-06-02 12:30:00,81.37,81.39,81.37,81.39,208569.0,75.515,75.5336,75.515,75.5336,208569.0
2023-06-02 12:40:00,81.39,81.4,81.38,81.4,95355.0,75.5336,75.5429,75.5243,75.5429,95355.0
2023-06-02 12:50:00,81.39,81.4,81.38,81.39,31553.0,75.5336,75.5429,75.5243,75.5336,31553.0
2023-06-02 13:00:00,81.39,81.4,81.38,81.4,701410.0,75.5336,75.5429,75.5243,75.5429,701410.0
2023-06-02 13:10:00,81.39,81.4,81.39,81.39,34667.0,75.5336,75.5429,75.5336,75.5336,34667.0
2023-06-02 13:20:00,81.4,81.4,81.39,81.39,297789.0,75.5429,75.5429,75.5336,75.5336,297789.0
2023-06-02 13:30:00,81.39,81.4,81.38,81.39,98742.0,75.5336,75.5429,75.5243,75.5336,98742.0
2023-06-02 13:40:00,81.39,81.39,81.37,81.37,207770.0,75.5336,75.5336,75.515,75.515,207770.0
2023-06-02 13:50:00,81.38,81.38,81.36,81.36,63497.0,75.5243,75.5243,75.5057,75.5057,63497.0
2023-06-02 14:00:00,81.36,81.37,81.34,81.34,70133.0,75.5057,75.515,75.4872,75.4872,70133.0
2023-06-02 14:10:00,81.34,81.35,81.34,81.35,66133.0,75.4872,75.4965,75.4872,75.4965,66133.0
2023-06-02 14:20:00,81.35,81.36,81.34,81.36,93036.0,75.4965,75.5057,75.4872,75.5057,93036.0
2023-06-02 14:30:00,81.36,81.36,81.35,81.36,343099.0,75.5057,75.5057,75.4965,75.5057,343099.0
2023-06-02 14:40:00,81.36,81.37,81.36,81.37,220885.0,75.5057,75.515,75.5057,75.515,220885.0
2023-06-02 14:50:00,81.37,81.38,81.36,81.37,619242.0,75.515,75.5243,75.5057,75.515,619242.0
2023-06-02 15:00:00,81.38,81.38,81.36,81.37,32432.0,75.5243,75.5243,75.5057,75.515,32432.0
2023-06-02 15:10:00,81.37,81.37,81.36,81.37,634454.0,75.515,75.515,75.5057,75.515,634454.0
2023-06-02 15:20:00,81.37,81.37,81.36,81.37,198918.0,75.515,75.515,75.5057,75.515,198918.0
2023-06-02 15:30:00,81.36,81.37,81.36,81.37,82055.0,75.5057,75.515,75.5057,75.515,82055.0
2023-06-02 15:40:00,81.37,81.38,81.36,81.38,71306.0,75.515,75.5243,75.5057,75.5243,71306.0
2023-06-02 15:50:00,81.38,81.38,81.37,81.38,324003.0,75.5243,75.5243,75.515,75.5243,324003.0
2023-06-05 09:30:00,81.31,81.31,81.28,81.29,198534.0,75.4593,75.4593,75.4315,75.4408,198534.0
2023-06-05 09:40:00,81.29,81.31,81.28,81.31,189235.0,75.4408,75.4593,75.4315,75.4593,189235.0
2023-06-05 09:50:00,81.31,81.32,81.3,81.3,43261.0,75.4593,75.4686,75.4501,75.4501,43261.0
2023-06-05 10:00:00,81.31,81.45,81.31,81.44,530967.0,75.4593,75.5893,75.4593,75.58,530967.0
2023-06-05 10:10:00,81.43,81.49,81.43,81.45,168939.0,75.5707,75.6264,75.5707,75.5893,168939.0
2023-06-05 10:20:00,81.46,81.47,81.44,81.45,179378.0,75.5985,75.6078,75.58,75.5893,179378.0
2023-06-05 10:30:00,81.45,81.46,81.42,81.45,96333.0,75.5893,75.5985,75.5614,75.5893,96333.0
2023-06-05 10:40:00,81.45,81.46,81.43,81.44,201195.0,75.5893,75.5985,75.5707,75.58,201195.0
2023-06-05 10:50:00,81.44,81.44,81.41,81.42,17567.0,75.58,75.58,75.5521,75.5614,17567.0
2023-06-05 11:00:00,81.41,81.42,81.39,81.39,77366.0,75.5521,75.5614,75.5336,75.5336,77366.0
2023-06-05 11:10:00,81.39,81.42,81.39,81.42,31522.0,75.5336,75.5614,75.5336,75.5614,31522.0
2023-06-05 11:20:00,81.42,81.42,81.41,81.41,26341.0,75.5614,75.5614,75.5521,75.5521,26341.0
2023-06-05 11:30:00,81.4,81.41,81.38,81.39,84857.0,75.5429,75.5521,75.5243,75.5336,84857.0
2023-06-05 11:40:00,81.38,81.41,81.38,81.41,46915.0,75.5243,75.5521,75.5243,75.5521,46915.0
2023-06-05 11:50:00,81.41,81.41,81.4,81.41,11162.0,75.5521,75.5521,75.5429,75.5521,11162.0
2023-06-05 12:00:00,81.41,81.42,81.4,81.42,23206.0,75.5521,75.5614,75.5429,75.5614,23206.0
2023-06-05 12:10:00,81.42,81.42,81.4,81.41,105781.0,75.5614,75.5614,75.5429,75.5521,105781.0
2023-06-05 12:20:00,81.4,81.41,81.38,81.39,39333.0,75.5429,75.5521,75.5243,75.5336,39333.0
2023-06-05 12:30:00,81.39,81.39,81.38,81.39,10303.0,75.5336,75.5336,75.5243,75.5336,10303.0
2023-06-05 12:40:00,81.39,81.39,81.38,81.39,66400.0,75.5336,75.5336,75.5243,75.5336,66400.0
2023-06-05 12:50:00,81.39,81.39,81.38,81.39,63119.0,75.5336,75.5336,75.5243,75.5336,63119.0
2023-06-05 13:00:00,81.38,81.39,81.37,81.38,43957.0,75.5243,75.5336,75.515,75.5243,43957.0
2023-06-05 13:10:00,81.37,81.38,81.37,81.38,71541.0,75.515,75.5243,75.515,75.5243,71541.0
2023-06-05 13:20:00,81.38,81.38,81.37,81.38,31869.0,75.5243,75.5243,75.515,75.5243,31869.0
2023-06-05 13:30:00,81.38,81.4,81.37,81.39,323818.0,75.5243,75.5429,75.515,75.5336,323818.0
2023-06-05 13:40:00,81.39,81.4,81.39,81.39,23086.0,75.5336,75.5429,75.5336,75.5336,23086.0
2023-06-05 13:50:00,81.39,81.4,81.38,81.39,52381.0,75.5336,75.5429,75.5243,75.5336,52381.0
2023-06-05 14:00:00,81.4,81.4,81.39,81.39,65788.0,75.5429,75.5429,75.5336,75.5336,65788.0
2023-06-05 14:10:00,81.39,81.4,81.38,81.4,35423.0,75.5336,75.5429,75.5243,75.5429,35423.0
2023-06-05 14:20:00,81.39,81.4,81.39,81.39,76077.0,75.5336,75.5429,75.5336,75.5336,76077.0
2023-06-05 14:30:00,81.4,81.41,81.39,81.4,32100.0,75.5429,75.5521,75.5336,75.5429,32100.0
2023-06-05 14:40:00,81.41,81.42,81.4,81.42,110717.0,75.5521,75.5614,75.5429,75.5614,110717.0
2023-06-05 14:50:00,81.41,81.42,81.41,81.41,59112.0,75.5521,75.5614,75.5521,75.5521,59112.0
2023-06-05 15:00:00,81.42,81.42,81.4,81.41,92841.0,75.5614,75.5614,75.5429,75.5521,92841.0
2023-06-05 15:10:00,81.41,81.43,81.4,81.42,52158.0,75.5521,75.5707,75.5429,75.5614,52158.0
2023-06-05 15:20:00,81.42,81.43,81.42,81.43,50983.0,75.5614,75.5707,75.5614,75.5707,50983.0
2023-06-05 15:30:00,81.42,81.43,81.42,81.42,337326.0,75.5614,75.5707,75.5614,75.5614,337326.0
2023-06-05 15:40:00,81.42,81.43,81.41,81.42,125876.0,75.5614,75.5707,75.5521,75.5614,125876.0
2023-06-05 15:50:00,81.41,81.42,81.41,81.41,164371.0,75.5521,75.5614,75.5521,75.5521,164371.0
2023-06-06 09:30:00,81.4,81.42,81.36,81.37,257303.0,75.5429,75.5614,75.5057,75.515,257303.0
2023-06-06 09:40:00,81.36,81.37,81.34,81.35,191219.0,75.5057,75.515,75.4872,75.4965,191219.0
2023-06-06 09:50:00,81.35,81.35,81.34,81.34,158250.0,75.4965,75.4965,75.4872,75.4872,158250.0
2023-06-06 10:00:00,81.34,81.36,81.33,81.35,75808.0,75.4872,75.5057,75.4779,75.4965,75808.0
2023-06-06 10:10:00,81.35,81.36,81.34,81.36,37820.0,75.4965,75.5057,75.4872,75.5057,37820.0
2023-06-06 10:20:00,81.35,81.38,81.35,81.36,102739.0,75.4965,75.5243,75.4965,75.5057,102739.0
2023-06-06 10:30:00,81.37,81.37,81.36,81.36,31351.0,75.515,75.515,75.5057,75.5057,31351.0
2023-06-06 10:40:00,81.37,81.37,81.36,81.37,28968.0,75.515,75.515,75.5057,75.515,28968.0
2023-06-06 10:50:00,81.37,81.37,81.36,81.37,14666.0,75.515,75.515,75.5057,75.515,14666.0
2023-06-06 11:00:00,81.37,81.38,81.35,81.38,93674.0,75.515,75.5243,75.4965,75.5243,93674.0
2023-06-06 11:10:00,81.38,81.38,81.37,81.38,78122.0,75.5243,75.5243,75.515,75.5243,78122.0
2023-06-06 11:20:00,81.38,81.39,81.37,81.38,86447.0,75.5243,75.5336,75.515,75.5243,86447.0
2023-06-06 11:30:00,81.38,81.38,81.37,81.37,59772.0,75.5243,75.5243,75.515,75.515,59772.0
2023-06-06 11:40:00,81.37,81.38,81.36,81.37,72612.0,75.515,75.5243,75.5057,75.515,72612.0
2023-06-06 11:50:00,81.37,81.38,81.36,81.37,31125.0,75.515,75.5243,75.5057,75.515,31125.0
2023-06-06 12:00:00,81.36,81.37,81.36,81.37,277978.0,75.5057,75.515,75.5057,75.515,277978.0
2023-06-06 12:10:00,81.37,81.37,81.36,81.37,130269.0,75.515,75.515,75.5057,75.515,130269.0
2023-06-06 12:20:00,81.37,81.37,81.36,81.37,103003.0,75.515,75.515,75.5057,75.515,103003.0
2023-06-06 12:30:00,81.37,81.37,81.36,81.36,53177.0,75.515,75.515,75.5057,75.5057,53177.0
2023-06-06 12:40:00,81.37,81.37,81.36,81.37,97791.0,75.515,75.515,75.5057,75.515,97791.0
2023-06-06 12:50:00,81.37,81.37,81.36,81.37,17496.0,75.515,75.515,75.5057,75.515,17496.0
2023-06-06 13:00:00,81.37,81.37,81.36,81.37,80444.0,75.515,75.515,75.5057,75.515,80444.0
2023-06-06 13:10:00,81.37,81.37,81.36,81.36,98240.0,75.515,75.515,75.5057,75.5057,98240.0
2023-06-06 13:20:00,81.36,81.37,81.36,81.36,76701.0,75.5057,75.515,75.5057,75.5057,76701.0
2023-06-06 13:30:00,81.36,81.37,81.36,81.36,179895.0,75.5057,75.515,75.5057,75.5057,179895.0
2023-06-06 13:40:00,81.36,81.37,81.36,81.37,41354.0,75.5057,75.515,75.5057,75.515,41354.0
2023-06-06 13:50:00,81.36,81.37,81.36,81.37,50461.0,75.5057,75.515,75.5057,75.515,50461.0
2023-06-06 14:00:00,81.37,81.38,81.36,81.37,142216.0,75.515,75.5243,75.5057,75.515,142216.0
2023-06-06 14:10:00,81.37,81.38,81.37,81.38,24320.0,75.515,75.5243,75.515,75.5243,24320.0
2023-06-06 14:20:00,81.38,81.38,81.37,81.38,36636.0,75.5243,75.5243,75.515,75.5243,36636.0
2023-06-06 14:30:00,81.37,81.38,81.36,81.38,69221.0,75.515,75.5243,75.5057,75.5243,69221.0
2023-06-06 14:40:00,81.37,81.37,81.35,81.36,298158.0,75.515,75.515,75.4965,75.5057,298158.0
2023-06-06 14:50:00,81.36,81.36,81.35,81.35,29449.0,75.5057,75.5057,75.4965,75.4965,29449.0
2023-06-06 15:00:00,81.35,81.37,81.35,81.36,80707.0,75.4965,75.515,75.4965,75.5057,80707.0
2023-06-06 15:10:00,81.37,81.37,81.36,81.37,48493.0,75.515,75.515,75.5057,75.515,48493.0
2023-06-06 15:20:00,81.36,81.37,81.36,81.37,36760.0,75.5057,75.515,75.5057,75.515,36760.0
2023-06-06 15:30:00,81.37,81.37,81.36,81.36,111057.0,75.515,75.515,75.5057,75.5057,111057.0
2023-06-06 15:40:00,81.36,81.37,81.35,81.37,216268.0,75.5057,75.515,75.4965,75.515,216268.0
2023-06-06 15:50:00,81.36,81.37,81.36,81.36,145564.0,75.5057,75.515,75.5057,75.5057,145564.0
2023-06-07 09:30:00,81.35,81.37,81.35,81.35,161025.0,75.4965,75.515,75.4965,75.4965,161025.0
2023-06-07 09:40:00,81.36,81.37,81.35,81.37,54079.0,75.5057,75.515,75.4965,75.515,54079.0
2023-06-07 09:50:00,81.36,81.38,81.36,81.38,109549.0,75.5057,75.5243,75.5057,75.5243,109549.0
2023-06-07 10:00:00,81.37,81.37,81.29,81.31,1047609.0,75.515,75.515,75.4408,75.4593,1047609.0
2023-06-07 10:10:00,81.31,81.31,81.29,81.3,181949.0,75.4593,75.4593,75.4408,75.4501,181949.0
2023-06-07 10:20:00,81.29,81.3,81.26,81.27,105082.0,75.4408,75.4501,75.4129,75.4222,105082.0
2023-06-07 10:30:00,81.27,81.28,81.26,81.28,229490.0,75.4222,75.4315,75.4129,75.4315,229490.0
2023-06-07 10:40:00,81.28,81.3,81.27,81.29,200883.0,75.4315,75.4501,75.4222,75.4408,200883.0
2023-06-07 10:50:00,81.29,81.29,81.28,81.29,78772.0,75.4408,75.4408,75.4315,75.4408,78772.0
2023-06-07 11:00:00,81.29,81.29,81.25,81.26,49697.0,75.4408,75.4408,75.4036,75.4129,49697.0
2023-06-07 11:10:00,81.26,81.27,81.25,81.26,71521.0,75.4129,75.4222,75.4036,75.4129,71521.0
2023-06-07 11:20:00,81.26,81.27,81.25,81.27,356857.0,75.4129,75.4222,75.4036,75.4222,356857.0
2023-06-07 11:30:00,81.27,81.27,81.26,81.27,40102.0,75.4222,75.4222,75.4129,75.4222,40102.0
2023-06-07 11:40:00,81.27,81.28,81.26,81.27,43704.0,75.4222,75.4315,75.4129,75.4222,43704.0
2023-06-07 11:50:00,81.28,81.28,81.26,81.26,346262.0,75.4315,75.4315,75.4129,75.4129,346262.0
2023-06-07 12:00:00,81.27,81.27,81.25,81.26,43423.0,75.4222,75.4222,75.4036,75.4129,43423.0
2023-06-07 12:10:00,81.26,81.26,81.25,81.26,53574.0,75.4129,75.4129,75.4036,75.4129,53574.0
2023-06-07 12:20:00,81.26,81.28,81.25,81.27,41428.0,75.4129,75.4315,75.4036,75.4222,41428.0
2023-06-07 12:30:00,81.27,81.27,81.26,81.27,27925.0,75.4222,75.4222,75.4129,75.4222,27925.0
2023-06-07 12:40:00,81.27,81.27,81.26,81.27,57676.0,75.4222,75.4222,75.4129,75.4222,57676.0
2023-06-07 12:50:00,81.27,81.27,81.26,81.26,84938.0,75.4222,75.4222,75.4129,75.4129,84938.0
2023-06-07 13:00:00,81.26,81.27,81.25,81.26,42299.0,75.4129,75.4222,75.4036,75.4129,42299.0
2023-06-07 13:10:00,81.26,81.28,81.25,81.28,96582.0,75.4129,75.4315,75.4036,75.4315,96582.0
2023-06-07 13:20:00,81.28,81.29,81.27,81.28,67685.0,75.4315,75.4408,75.4222,75.4315,67685.0
2023-06-07 13:30:00,81.29,81.32,81.28,81.31,81067.0,75.4408,75.4686,75.4315,75.4593,81067.0
2023-06-07 13:40:00,81.31,81.32,81.3,81.31,178380.0,75.4593,75.4686,75.4501,75.4593,178380.0
2023-06-07 13:50:00,81.31,81.32,81.3,81.31,87280.0,75.4593,75.4686,75.4501,75.4593,87280.0
2023-06-07 14:00:00,81.31,81.31,81.3,81.3,34413.0,75.4593,75.4593,75.4501,75.4501,34413.0
2023-06-07 14:10:00,81.3,81.31,81.3,81.31,89374.0,75.4501,75.4593,75.4501,75.4593,89374.0
2023-06-07 14:20:00,81.31,81.31,81.3,81.3,88504.0,75.4593,75.4593,75.4501,75.4501,88504.0
2023-06-07 14:30:00,81.3,81.31,81.3,81.31,32083.0,75.4501,75.4593,75.4501,75.4593,32083.0
2023-06-07 14:40:00,81.3,81.33,81.3,81.33,112813.0,75.4501,75.4779,75.4501,75.4779,112813.0
2023-06-07 14:50:00,81.33,81.34,81.32,81.33,74651.0,75.4779,75.4872,75.4686,75.4779,74651.0
2023-06-07 15:00:00,81.33,81.34,81.32,81.33,199498.0,75.4779,75.4872,75.4686,75.4779,199498.0
2023-06-07 15:10:00,81.33,81.34,81.32,81.33,95081.0,75.4779,75.4872,75.4686,75.4779,95081.0
2023-06-07 15:20:00,81.33,81.33,81.31,81.31,59168.0,75.4779,75.4779,75.4593,75.4593,59168.0
2023-06-07 15:30:00,81.31,81.32,81.29,81.29,81981.0,75.4593,75.4686,75.4408,75.4408,81981.0
2023-06-07 15:40:00,81.3,81.31,81.29,81.31,131501.0,75.4501,75.4593,75.4408,75.4593,131501.0
2023-06-07 15:50:00,81.31,81.31,81.3,81.31,496395.0,75.4593,75.4593,75.4501,75.4593,496395.0
2023-06-08 09:30:00,81.41,81.46,81.41,81.45,667407.0,75.5521,75.5985,75.5521,75.5893,667407.0
2023-06-08 09:40:00,81.45,81.47,81.45,81.45,195063.0,75.5893,75.6078,75.5893,75.5893,195063.0
2023-06-08 09:50:00,81.46,81.46,81.44,81.45,36276.0,75.5985,75.5985,75.58,75.5893,36276.0
2023-06-08 10:00:00,81.45,81.45,81.43,81.43,44673.0,75.5893,75.5893,75.5707,75.5707,44673.0
2023-06-08 10:10:00,81.43,81.44,81.42,81.44,34397.0,75.5707,75.58,75.5614,75.58,34397.0
2023-06-08 10:20:00,81.44,81.45,81.43,81.44,49388.0,75.58,75.5893,75.5707,75.58,49388.0
2023-06-08 10:30:00,81.45,81.45,81.44,81.45,26627.0,75.5893,75.5893,75.58,75.5893,26627.0
2023-06-08 10:40:00,81.45,81.45,81.44,81.45,154165.0,75.5893,75.5893,75.58,75.5893,154165.0
2023-06-08 10:50:00,81.45,81.45,81.42,81.43,78956.0,75.5893,75.5893,75.5614,75.5707,78956.0
2023-06-08 11:00:00,81.42,81.43,81.42,81.42,16092.0,75.5614,75.5707,75.5614,75.5614,16092.0
2023-06-08 11:10:00,81.42,81.44,81.42,81.42,16297.0,75.5614,75.58,75.5614,75.5614,16297.0
2023-06-08 11:20:00,81.43,81.43,81.42,81.42,33766.0,75.5707,75.5707,75.5614,75.5614,33766.0
2023-06-08 11:30:00,81.42,81.43,81.41,81.42,57612.0,75.5614,75.5707,75.5521,75.5614,57612.0
2023-06-08 11:40:00,81.42,81.44,81.41,81.44,64462.0,75.5614,75.58,75.5521,75.58,64462.0
2023-06-08 11:50:00,81.45,81.45,81.44,81.44,52867.0,75.5893,75.5893,75.58,75.58,52867.0
2023-06-08 12:00:00,81.45,81.45,81.42,81.42,66853.0,75.5893,75.5893,75.5614,75.5614,66853.0
2023-06-08 12:10:00,81.43,81.43,81.41,81.42,66272.0,75.5707,75.5707,75.5521,75.5614,66272.0
2023-06-08 12:20:00,81.42,81.42,81.41,81.41,20640.0,75.5614,75.5614,75.5521,75.5521,20640.0
2023-06-08 12:30:00,81.42,81.43,81.41,81.42,57999.0,75.5614,75.5707,75.5521,75.5614,57999.0
2023-06-08 12:40:00,81.42,81.43,81.41,81.42,11585.0,75.5614,75.5707,75.5521,75.5614,11585.0
2023-06-08 12:50:00,81.41,81.42,81.4,81.41,61051.0,75.5521,75.5614,75.5429,75.5521,61051.0
2023-06-08 13:00:00,81.41,81.41,81.4,81.41,20113.0,75.5521,75.5521,75.5429,75.5521,20113.0
2023-06-08 13:10:00,81.41,81.41,81.4,81.41,37665.0,75.5521,75.5521,75.5429,75.5521,37665.0
2023-06-08 13:20:00,81.41,81.41,81.4,81.41,42629.0,75.5521,75.5521,75.5429,75.5521,42629.0
2023-06-08 13:30:00,81.41,81.41,81.4,81.41,98274.0,75.5521,75.5521,75.5429,75.5521,98274.0
2023-06-08 13:40:00,81.41,81.42,81.4,81.41,70001.0,75.5521,75.5614,75.5429,75.5521,70001.0
2023-06-08 13:50:00,81.42,81.42,81.41,81.41,50746.0,75.5614,75.5614,75.5521,75.5521,50746.0
2023-06-08 14:00:00,81.41,81.42,81.41,81.42,81500.0,75.5521,75.5614,75.5521,75.5614,81500.0
2023-06-08 14:10:00,81.42,81.42,81.41,81.41,58176.0,75.5614,75.5614,75.5521,75.5521,58176.0
2023-06-08 14:20:00,81.41,81.42,81.41,81.41,53618.0,75.5521,75.5614,75.5521,75.5521,53618.0
2023-06-08 14:30:00,81.41,81.42,81.41,81.41,45121.0,75.5521,75.5614,75.5521,75.5521,45121.0
2023-06-08 14:40:00,81.41,81.42,81.4,81.41,125415.0,75.5521,75.5614,75.5429,75.5521,125415.0
2023-06-08 14:50:00,81.41,81.41,81.4,81.41,65729.0,75.5521,75.5521,75.5429,75.5521,65729.0
2023-06-08 15:00:00,81.41,81.42,81.4,81.41,86487.0,75.5521,75.5614,75.5429,75.5521,86487.0
2023-06-08 15:10:00,81.41,81.41,81.4,81.41,26105.0,75.5521,75.5521,75.5429,75.5521,26105.0
2023-06-08 15:20:00,81.4,81.41,81.38,81.39,38298.0,75.5429,75.5521,75.5243,75.5336,38298.0
2023-06-08 15:30:00,81.38,81.4,81.38,81.4,72297.0,75.5243,75.5429,75.5243,75.5429,72297.0
2023-06-08 15:40:00,81.4,81.41,81.39,81.41,158773.0,75.5429,75.5521,75.5336,75.5521,158773.0
2023-06-08 15:50:00,81.41,81.42,81.4,81.42,321060.0,75.5521,75.5614,75.5429,75.5614,321060.0
2023-06-09 09:30:00,81.35,81.35,81.33,81.34,86714.0,75.4965,75.4965,75.4779,75.4872,86714.0
2023-06-09 09:40:00,81.34,81.34,81.3,81.31,185507.0,75.4872,75.4872,75.4501,75.4593,185507.0
2023-06-09 09:50:00,81.3,81.31,81.28,81.31,120775.0,75.4501,75.4593,75.4315,75.4593,120775.0
2023-06-09 10:00:00,81.31,81.31,81.3,81.31,52472.0,75.4593,75.4593,75.4501,75.4593,52472.0
2023-06-09 10:10:00,81.31,81.31,81.29,81.3,48609.0,75.4593,75.4593,75.4408,75.4501,48609.0
2023-06-09 10:20:00,81.3,81.31,81.29,81.3,59679.0,75.4501,75.4593,75.4408,75.4501,59679.0
2023-06-09 10:30:00,81.31,81.31,81.29,81.3,749850.0,75.4593,75.4593,75.4408,75.4501,749850.0
2023-06-09 10:40:00,81.3,81.31,81.29,81.31,44299.0,75.4501,75.4593,75.4408,75.4593,44299.0
2023-06-09 10:50:00,81.31,81.32,81.3,81.31,53612.0,75.4593,75.4686,75.4501,75.4593,53612.0
2023-06-09 11:00:00,81.31,81.32,81.31,81.32,165716.0,75.4593,75.4686,75.4593,75.4686,165716.0
2023-06-09 11:10:00,81.32,81.33,81.31,81.32,52895.0,75.4686,75.4779,75.4593,75.4686,52895.0
2023-06-09 11:20:00,81.33,81.33,81.31,81.31,118560.0,75.4779,75.4779,75.4593,75.4593,118560.0
2023-06-09 11:30:00,81.31,81.32,81.31,81.31,40766.0,75.4593,75.4686,75.4593,75.4593,40766.0
2023-06-09 11:40:00,81.32,81.32,81.3,81.31,23150.0,75.4686,75.4686,75.4501,75.4593,23150.0
2023-06-09 11:50:00,81.31,81.31,81.3,81.31,13921.0,75.4593,75.4593,75.4501,75.4593,13921.0
2023-06-09 12:00:00,81.31,81.31,81.3,81.31,37436.0,75.4593,75.4593,75.4501,75.4593,37436.0
2023-06-09 12:10:00,81.31,81.32,81.3,81.31,43432.0,75.4593,75.4686,75.4501,75.4593,43432.0
2023-06-09 12:20:00,81.31,81.32,81.31,81.31,17641.0,75.4593,75.4686,75.4593,75.4593,17641.0
2023-06-09 12:30:00,81.31,81.32,81.31,81.31,63227.0,75.4593,75.4686,75.4593,75.4593,63227.0
2023-06-09 12:40:00,81.31,81.32,81.3,81.31,37642.0,75.4593,75.4686,75.4501,75.4593,37642.0
2023-06-09 12:50:00,81.31,81.31,81.3,81.3,331585.0,75.4593,75.4593,75.4501,75.4501,331585.0
2023-06-09 13:00:00,81.31,81.31,81.3,81.31,111886.0,75.4593,75.4593,75.4501,75.4593,111886.0
2023-06-09 13:10:00,81.31,81.32,81.3,81.31,103350.0,75.4593,75.4686,75.4501,75.4593,103350.0
2023-06-09 13:20:00,81.31,81.32,81.31,81.31,277826.0,75.4593,75.4686,75.4593,75.4593,277826.0
2023-06-09 13:30:00,81.31,81.32,81.31,81.32,18474.0,75.4593,75.4686,75.4593,75.4686,18474.0
2023-06-09 13:40:00,81.31,81.32,81.31,81.31,59566.0,75.4593,75.4686,75.4593,75.4593,59566.0
2023-06-09 13:50:00,81.31,81.32,81.31,81.32,52614.0,75.4593,75.4686,75.4593,75.4686,52614.0
2023-06-09 14:00:00,81.32,81.33,81.31,81.33,53035.0,75.4686,75.4779,75.4593,75.4779,53035.0
2023-06-09 14:10:00,81.32,81.33,81.31,81.31,43283.0,75.4686,75.4779,75.4593,75.4593,43283.0
2023-06-09 14:20:00,81.31,81.32,81.31,81.32,20271.0,75.4593,75.4686,75.4593,75.4686,20271.0
2023-06-09 14:30:00,81.32,81.32,81.31,81.31,30177.0,75.4686,75.4686,75.4593,75.4593,30177.0
2023-06-09 14:40:00,81.31,81.32,81.3,81.31,28069.0,75.4593,75.4686,75.4501,75.4593,28069.0
2023-06-09 14:50:00,81.3,81.31,81.29,81.3,39439.0,75.4501,75.4593,75.4408,75.4501,39439.0
2023-06-09 15:00:00,81.3,81.3,81.29,81.3,48665.0,75.4501,75.4501,75.4408,75.4501,48665.0
2023-06-09 15:10:00,81.3,81.3,81.29,81.3,32083.0,75.4501,75.4501,75.4408,75.4501,32083.0
2023-06-09 15:20:00,81.3,81.31,81.29,81.3,52715.0,75.4501,75.4593,75.4408,75.4501,52715.0
2023-06-09 15:30:00,81.3,81.31,81.29,81.3,98608.0,75.4501,75.4593,75.4408,75.4501,98608.0
2023-06-09 15:40:00,81.3,81.3,81.29,81.29,65879.0,75.4501,75.4501,75.4408,75.4408,65879.0
2023-06-09 15:50:00,81.29,81.3,81.28,81.29,138084.0,75.4408,75.4501,75.4315,75.4408,138084.0
2023-06-12 09:30:00,81.34,81.34,81.32,81.32,168206.0,75.4872,75.4872,75.4686,75.4686,168206.0
2023-06-12 09:40:00,81.32,81.33,81.3,81.31,65240.0,75.4686,75.4779,75.4501,75.4593,65240.0
2023-06-12 09:50:00,81.3,81.31,81.28,81.29,85123.0,75.4501,75.4593,75.4315,75.4408,85123.0
2023-06-12 10:00:00,81.29,81.3,81.28,81.29,90790.0,75.4408,75.4501,75.4315,75.4408,90790.0
2023-06-12 10:10:00,81.3,81.31,81.29,81.3,83122.0,75.4501,75.4593,75.4408,75.4501,83122.0
2023-06-12 10:20:00,81.3,81.31,81.28,81.29,67475.0,75.4501,75.4593,75.4315,75.4408,67475.0
2023-06-12 10:30:00,81.29,81.3,81.28,81.28,80730.0,75.4408,75.4501,75.4315,75.4315,80730.0
2023-06-12 10:40:00,81.29,81.3,81.28,81.29,89052.0,75.4408,75.4501,75.4315,75.4408,89052.0
2023-06-12 10:50:00,81.29,81.3,81.28,81.3,68834.0,75.4408,75.4501,75.4315,75.4501,68834.0
2023-06-12 11:00:00,81.3,81.31,81.29,81.31,96116.0,75.4501,75.4593,75.4408,75.4593,96116.0
2023-06-12 11:10:00,81.3,81.32,81.3,81.31,63905.0,75.4501,75.4686,75.4501,75.4593,63905.0
2023-06-12 11:20:00,81.31,81.32,81.31,81.32,59035.0,75.4593,75.4686,75.4593,75.4686,59035.0
2023-06-12 11:30:00,81.31,81.32,81.3,81.31,54514.0,75.4593,75.4686,75.4501,75.4593,54514.0
2023-06-12 11:40:00,81.31,81.31,81.29,81.3,56324.0,75.4593,75.4593,75.4408,75.4501,56324.0
2023-06-12 11:50:00,81.3,81.3,81.29,81.29,26181.0,75.4501,75.4501,75.4408,75.4408,26181.0
2023-06-12 12:00:00,81.29,81.3,81.29,81.3,47989.0,75.4408,75.4501,75.4408,75.4501,47989.0
2023-06-12 12:10:00,81.3,81.31,81.29,81.31,26922.0,75.4501,75.4593,75.4408,75.4593,26922.0
2023-06-12 12:20:00,81.31,81.31,81.3,81.31,35325.0,75.4593,75.4593,75.4501,75.4593,35325.0
2023-06-12 12:30:00,81.31,81.31,81.29,81.3,81002.0,75.4593,75.4593,75.4408,75.4501,81002.0
2023-06-12 12:40:00,81.3,81.31,81.3,81.31,35598.0,75.4501,75.4593,75.4501,75.4593,35598.0
2023-06-12 12:50:00,81.31,81.31,81.3,81.31,18832.0,75.4593,75.4593,75.4501,75.4593,18832.0
2023-06-12 13:00:00,81.31,81.31,81.28,81.31,72402.0,75.4593,75.4593,75.4315,75.4593,72402.0
2023-06-12 13:10:00,81.31,81.33,81.3,81.33,82565.0,75.4593,75.4779,75.4501,75.4779,82565.0
2023-06-12 13:20:00,81.32,81.33,81.32,81.33,128142.0,75.4686,75.4779,75.4686,75.4779,128142.0
2023-06-12 13:30:00,81.33,81.33,81.31,81.32,104283.0,75.4779,75.4779,75.4593,75.4686,104283.0
2023-06-12 13:40:00,81.32,81.33,81.31,81.33,52104.0,75.4686,75.4779,75.4593,75.4779,52104.0
2023-06-12 13:50:00,81.33,81.33,81.32,81.32,58875.0,75.4779,75.4779,75.4686,75.4686,58875.0
2023-06-12 14:00:00,81.33,81.34,81.32,81.33,34834.0,75.4779,75.4872,75.4686,75.4779,34834.0
2023-06-12 14:10:00,81.33,81.34,81.33,81.34,76313.0,75.4779,75.4872,75.4779,75.4872,76313.0
2023-06-12 14:20:00,81.34,81.34,81.31,81.31,96821.0,75.4872,75.4872,75.4593,75.4593,96821.0
2023-06-12 14:30:00,81.31,81.32,81.31,81.31,46958.0,75.4593,75.4686,75.4593,75.4593,46958.0
2023-06-12 14:40:00,81.31,81.33,81.31,81.33,43769.0,75.4593,75.4779,75.4593,75.4779,43769.0
2023-06-12 14:50:00,81.33,81.33,81.32,81.32,73955.0,75.4779,75.4779,75.4686,75.4686,73955.0
2023-06-12 15:00:00,81.32,81.34,81.32,81.33,122355.0,75.4686,75.4872,75.4686,75.4779,122355.0
2023-06-12 15:10:00,81.34,81.34,81.32,81.34,69656.0,75.4872,75.4872,75.4686,75.4872,69656.0
2023-06-12 15:20:00,81.34,81.35,81.33,81.34,205085.0,75.4872,75.4965,75.4779,75.4872,205085.0
2023-06-12 15:30:00,81.34,81.35,81.33,81.34,77546.0,75.4872,75.4965,75.4779,75.4872,77546.0
2023-06-12 15:40:00,81.34,81.35,81.33,81.34,158619.0,75.4872,75.4965,75.4779,75.4872,158619.0
2023-06-12 15:50:00,81.34,81.35,81.34,81.34,539274.0,75.4872,75.4965,75.4872,75.4872,539274.0
2023-06-13 09:30:00,81.44,81.44,81.39,81.4,247567.0,75.58,75.58,75.5336,75.5429,247567.0
2023-06-13 09:40:00,81.4,81.4,81.37,81.38,240666.0,75.5429,75.5429,75.515,75.5243,240666.0
2023-06-13 09:50:00,81.39,81.39,81.34,81.34,145413.0,75.5336,75.5336,75.4872,75.4872,145413.0
2023-06-13 10:00:00,81.34,81.34,81.32,81.33,144831.0,75.4872,75.4872,75.4686,75.4779,144831.0
2023-06-13 10:10:00,81.33,81.33,81.31,81.33,228296.0,75.4779,75.4779,75.4593,75.4779,228296.0
2023-06-13 10:20:00,81.33,81.36,81.32,81.35,107908.0,75.4779,75.5057,75.4686,75.4965,107908.0
2023-06-13 10:30:00,81.35,81.35,81.33,81.35,35292.0,75.4965,75.4965,75.4779,75.4965,35292.0
2023-06-13 10:40:00,81.34,81.35,81.33,81.34,79894.0,75.4872,75.4965,75.4779,75.4872,79894.0
2023-06-13 10:50:00,81.35,81.35,81.34,81.34,84877.0,75.4965,75.4965,75.4872,75.4872,84877.0
2023-06-13 11:00:00,81.34,81.35,81.32,81.33,118405.0,75.4872,75.4965,75.4686,75.4779,118405.0
2023-06-13 11:10:00,81.33,81.33,81.31,81.32,148835.0,75.4779,75.4779,75.4593,75.4686,148835.0
2023-06-13 11:20:00,81.31,81.32,81.27,81.28,219545.0,75.4593,75.4686,75.4222,75.4315,219545.0
2023-06-13 11:30:00,81.28,81.28,81.26,81.28,95072.0,75.4315,75.4315,75.4129,75.4315,95072.0
2023-06-13 11:40:00,81.28,81.28,81.27,81.27,83044.0,75.4315,75.4315,75.4222,75.4222,83044.0
2023-06-13 11:50:00,81.28,81.28,81.27,81.27,105876.0,75.4315,75.4315,75.4222,75.4222,105876.0
2023-06-13 12:00:00,81.28,81.29,81.28,81.29,78047.0,75.4315,75.4408,75.4315,75.4408,78047.0
2023-06-13 12:10:00,81.28,81.29,81.28,81.28,40743.0,75.4315,75.4408,75.4315,75.4315,40743.0
2023-06-13 12:20:00,81.28,81.29,81.28,81.28,72940.0,75.4315,75.4408,75.4315,75.4315,72940.0
2023-06-13 12:30:00,81.29,81.3,81.28,81.3,56764.0,75.4408,75.4501,75.4315,75.4501,56764.0
2023-06-13 12:40:00,81.3,81.3,81.29,81.3,29069.0,75.4501,75.4501,75.4408,75.4501,29069.0
2023-06-13 12:50:00,81.29,81.3,81.29,81.3,43408.0,75.4408,75.4501,75.4408,75.4501,43408.0
2023-06-13 13:00:00,81.3,81.32,81.29,81.3,45468.0,75.4501,75.4686,75.4408,75.4501,45468.0
2023-06-13 13:10:00,81.3,81.3,81.29,81.29,58674.0,75.4501,75.4501,75.4408,75.4408,58674.0
2023-06-13 13:20:00,81.3,81.3,81.27,81.28,43336.0,75.4501,75.4501,75.4222,75.4315,43336.0
2023-06-13 13:30:00,81.28,81.28,81.25,81.25,59863.0,75.4315,75.4315,75.4036,75.4036,59863.0
2023-06-13 13:40:00,81.26,81.26,81.24,81.25,71707.0,75.4129,75.4129,75.3944,75.4036,71707.0
2023-06-13 13:50:00,81.24,81.25,81.21,81.22,51116.0,75.3944,75.4036,75.3665,75.3758,51116.0
2023-06-13 14:00:00,81.22,81.23,81.21,81.23,94681.0,75.3758,75.3851,75.3665,75.3851,94681.0
2023-06-13 14:10:00,81.23,81.23,81.21,81.22,78212.0,75.3851,75.3851,75.3665,75.3758,78212.0
2023-06-13 14:20:00,81.22,81.22,81.18,81.18,128914.0,75.3758,75.3758,75.3387,75.3387,128914.0
2023-06-13 14:30:00,81.18,81.2,81.17,81.2,173484.0,75.3387,75.3572,75.3294,75.3572,173484.0
2023-06-13 14:40:00,81.19,81.2,81.17,81.17,56134.0,75.348,75.3572,75.3294,75.3294,56134.0
2023-06-13 14:50:00,81.18,81.19,81.17,81.17,161432.0,75.3387,75.348,75.3294,75.3294,161432.0
2023-06-13 15:00:00,81.18,81.18,81.17,81.17,107012.0,75.3387,75.3387,75.3294,75.3294,107012.0
2023-06-13 15:10:00,81.17,81.18,81.17,81.18,79515.0,75.3294,75.3387,75.3294,75.3387,79515.0
2023-06-13 15:20:00,81.18,81.19,81.17,81.19,65235.0,75.3387,75.348,75.3294,75.348,65235.0
2023-06-13 15:30:00,81.19,81.2,81.18,81.19,145007.0,75.348,75.3572,75.3387,75.348,145007.0
2023-06-13 15:40:00,81.2,81.2,81.19,81.2,75106.0,75.3572,75.3572,75.348,75.3572,75106.0
2023-06-13 15:50:00,81.2,81.21,81.19,81.2,234738.0,75.3572,75.3665,75.348,75.3572,234738.0
2023-06-14 09:30:00,81.29,81.3,81.27,81.29,187905.0,75.4408,75.4501,75.4222,75.4408,187905.0
2023-06-14 09:40:00,81.29,81.3,81.27,81.28,36175.0,75.4408,75.4501,75.4222,75.4315,36175.0
2023-06-14 09:50:00,81.29,81.29,81.26,81.28,32271.0,75.4408,75.4408,75.4129,75.4315,32271.0
2023-06-14 10:00:00,81.28,81.29,81.27,81.28,77809.0,75.4315,75.4408,75.4222,75.4315,77809.0
2023-06-14 10:10:00,81.28,81.29,81.27,81.29,58136.0,75.4315,75.4408,75.4222,75.4408,58136.0
2023-06-14 10:20:00,81.29,81.3,81.28,81.28,46125.0,75.4408,75.4501,75.4315,75.4315,46125.0
2023-06-14 10:30:00,81.29,81.3,81.28,81.3,42608.0,75.4408,75.4501,75.4315,75.4501,42608.0
2023-06-14 10:40:00,81.3,81.3,81.28,81.29,36988.0,75.4501,75.4501,75.4315,75.4408,36988.0
2023-06-14 10:50:00,81.29,81.29,81.27,81.28,173255.0,75.4408,75.4408,75.4222,75.4315,173255.0
2023-06-14 11:00:00,81.28,81.29,81.27,81.28,56876.0,75.4315,75.4408,75.4222,75.4315,56876.0
2023-06-14 11:10:00,81.28,81.29,81.27,81.29,21555.0,75.4315,75.4408,75.4222,75.4408,21555.0
2023-06-14 11:20:00,81.28,81.3,81.28,81.3,31532.0,75.4315,75.4501,75.4315,75.4501,31532.0
2023-06-14 11:30:00,81.3,81.31,81.29,81.3,49503.0,75.4501,75.4593,75.4408,75.4501,49503.0
2023-06-14 11:40:00,81.3,81.3,81.29,81.3,22663.0,75.4501,75.4501,75.4408,75.4501,22663.0
2023-06-14 11:50:00,81.3,81.3,81.28,81.28,21725.0,75.4501,75.4501,75.4315,75.4315,21725.0
2023-06-14 12:00:00,81.29,81.29,81.28,81.28,30730.0,75.4408,75.4408,75.4315,75.4315,30730.0
2023-06-14 12:10:00,81.29,81.29,81.27,81.28,22980.0,75.4408,75.4408,75.4222,75.4315,22980.0
2023-06-14 12:20:00,81.27,81.28,81.27,81.28,49504.0,75.4222,75.4315,75.4222,75.4315,49504.0
2023-06-14 12:30:00,81.28,81.28,81.27,81.27,30720.0,75.4315,75.4315,75.4222,75.4222,30720.0
2023-06-14 12:40:00,81.28,81.28,81.27,81.27,30500.0,75.4315,75.4315,75.4222,75.4222,30500.0
2023-06-14 12:50:00,81.28,81.28,81.27,81.27,58826.0,75.4315,75.4315,75.4222,75.4222,58826.0
2023-06-14 13:00:00,81.28,81.28,81.27,81.28,29581.0,75.4315,75.4315,75.4222,75.4315,29581.0
2023-06-14 13:10:00,81.27,81.28,81.27,81.28,116868.0,75.4222,75.4315,75.4222,75.4315,116868.0
2023-06-14 13:20:00,81.27,81.28,81.26,81.27,27858.0,75.4222,75.4315,75.4129,75.4222,27858.0
2023-06-14 13:30:00,81.26,81.27,81.26,81.27,52512.0,75.4129,75.4222,75.4129,75.4222,52512.0
2023-06-14 13:40:00,81.27,81.28,81.26,81.26,78593.0,75.4222,75.4315,75.4129,75.4129,78593.0
2023-06-14 13:50:00,81.26,81.28,81.26,81.27,163062.0,75.4129,75.4315,75.4129,75.4222,163062.0
2023-06-14 14:00:00,81.28,81.28,81.04,81.06,589650.0,75.4315,75.4315,75.2088,75.2273,589650.0
2023-06-14 14:10:00,81.06,81.14,81.06,81.1,315413.0,75.2273,75.3016,75.2273,75.2644,315413.0
2023-06-14 14:20:00,81.1,81.11,81.07,81.1,145157.0,75.2644,75.2737,75.2366,75.2644,145157.0
2023-06-14 14:30:00,81.11,81.18,81.1,81.15,575663.0,75.2737,75.3387,75.2644,75.3108,575663.0
2023-06-14 14:40:00,81.15,81.19,81.13,81.17,347151.0,75.3108,75.348,75.2923,75.3294,347151.0
2023-06-14 14:50:00,81.17,81.19,81.14,81.16,164853.0,75.3294,75.348,75.3016,75.3201,164853.0
2023-06-14 15:00:00,81.17,81.19,81.15,81.17,101385.0,75.3294,75.348,75.3108,75.3294,101385.0
2023-06-14 15:10:00,81.16,81.18,81.12,81.13,205542.0,75.3201,75.3387,75.283,75.2923,205542.0
2023-06-14 15:20:00,81.12,81.13,81.08,81.09,92478.0,75.283,75.2923,75.2459,75.2552,92478.0
2023-06-14 15:30:00,81.09,81.13,81.08,81.12,57853.0,75.2552,75.2923,75.2459,75.283,57853.0
2023-06-14 15:40:00,81.12,81.17,81.11,81.16,82793.0,75.283,75.3294,75.2737,75.3201,82793.0
2023-06-14 15:50:00,81.16,81.18,81.15,81.16,170394.0,75.3201,75.3387,75.3108,75.3201,170394.0
2023-06-15 09:30:00,81.29,81.3,81.27,81.28,184143.0,75.4408,75.4501,75.4222,75.4315,184143.0
2023-06-15 09:40:00,81.28,81.3,81.27,81.3,434706.0,75.4315,75.4501,75.4222,75.4501,434706.0
2023-06-15 09:50:00,81.3,81.33,81.29,81.3,262579.0,75.4501,75.4779,75.4408,75.4501,262579.0
2023-06-15 10:00:00,81.3,81.31,81.28,81.29,167550.0,75.4501,75.4593,75.4315,75.4408,167550.0
2023-06-15 10:10:00,81.29,81.3,81.28,81.29,32006.0,75.4408,75.4501,75.4315,75.4408,32006.0
2023-06-15 10:20:00,81.29,81.31,81.29,81.31,42809.0,75.4408,75.4593,75.4408,75.4593,42809.0
2023-06-15 10:30:00,81.31,81.32,81.3,81.31,116313.0,75.4593,75.4686,75.4501,75.4593,116313.0
2023-06-15 10:40:00,81.32,81.32,81.3,81.31,63948.0,75.4686,75.4686,75.4501,75.4593,63948.0
2023-06-15 10:50:00,81.31,81.31,81.27,81.28,40121.0,75.4593,75.4593,75.4222,75.4315,40121.0
2023-06-15 11:00:00,81.27,81.28,81.26,81.27,51417.0,75.4222,75.4315,75.4129,75.4222,51417.0
2023-06-15 11:10:00,81.27,81.27,81.25,81.27,55607.0,75.4222,75.4222,75.4036,75.4222,55607.0
2023-06-15 11:20:00,81.27,81.27,81.25,81.26,92976.0,75.4222,75.4222,75.4036,75.4129,92976.0
2023-06-15 11:30:00,81.26,81.27,81.25,81.27,43018.0,75.4129,75.4222,75.4036,75.4222,43018.0
2023-06-15 11:40:00,81.27,81.27,81.26,81.27,63264.0,75.4222,75.4222,75.4129,75.4222,63264.0
2023-06-15 11:50:00,81.27,81.27,81.26,81.27,90974.0,75.4222,75.4222,75.4129,75.4222,90974.0
2023-06-15 12:00:00,81.27,81.28,81.26,81.28,23221.0,75.4222,75.4315,75.4129,75.4315,23221.0
2023-06-15 12:10:00,81.28,81.28,81.27,81.28,24664.0,75.4315,75.4315,75.4222,75.4315,24664.0
2023-06-15 12:20:00,81.28,81.3,81.27,81.3,190447.0,75.4315,75.4501,75.4222,75.4501,190447.0
2023-06-15 12:30:00,81.3,81.3,81.29,81.29,102135.0,75.4501,75.4501,75.4408,75.4408,102135.0
2023-06-15 12:40:00,81.3,81.3,81.29,81.29,167779.0,75.4501,75.4501,75.4408,75.4408,167779.0
2023-06-15 12:50:00,81.29,81.31,81.29,81.3,46104.0,75.4408,75.4593,75.4408,75.4501,46104.0
2023-06-15 13:00:00,81.3,81.31,81.3,81.31,121172.0,75.4501,75.4593,75.4501,75.4593,121172.0
2023-06-15 13:10:00,81.31,81.31,81.3,81.3,27291.0,75.4593,75.4593,75.4501,75.4501,27291.0
2023-06-15 13:20:00,81.3,81.31,81.3,81.3,102673.0,75.4501,75.4593,75.4501,75.4501,102673.0
2023-06-15 13:30:00,81.3,81.31,81.3,81.3,46341.0,75.4501,75.4593,75.4501,75.4501,46341.0
2023-06-15 13:40:00,81.3,81.31,81.3,81.3,68412.0,75.4501,75.4593,75.4501,75.4501,68412.0
2023-06-15 13:50:00,81.31,81.31,81.3,81.31,38579.0,75.4593,75.4593,75.4501,75.4593,38579.0
2023-06-15 14:00:00,81.3,81.31,81.3,81.31,48794.0,75.4501,75.4593,75.4501,75.4593,48794.0
2023-06-15 14:10:00,81.3,81.31,81.3,81.3,64674.0,75.4501,75.4593,75.4501,75.4501,64674.0
2023-06-15 14:20:00,81.3,81.31,81.3,81.3,49792.0,75.4501,75.4593,75.4501,75.4501,49792.0
2023-06-15 14:30:00,81.3,81.31,81.29,81.31,145730.0,75.4501,75.4593,75.4408,75.4593,145730.0
2023-06-15 14:40:00,81.31,81.31,81.29,81.3,42641.0,75.4593,75.4593,75.4408,75.4501,42641.0
2023-06-15 14:50:00,81.29,81.3,81.29,81.3,34425.0,75.4408,75.4501,75.4408,75.4501,34425.0
2023-06-15 15:00:00,81.3,81.31,81.29,81.31,53965.0,75.4501,75.4593,75.4408,75.4593,53965.0
2023-06-15 15:10:00,81.31,81.31,81.3,81.31,173001.0,75.4593,75.4593,75.4501,75.4593,173001.0
2023-06-15 15:20:00,81.31,81.31,81.3,81.31,279374.0,75.4593,75.4593,75.4501,75.4593,279374.0
2023-06-15 15:30:00,81.31,81.33,81.3,81.33,270679.0,75.4593,75.4779,75.4501,75.4779,270679.0
2023-06-15 15:40:00,81.33,81.33,81.31,81.31,350164.0,75.4779,75.4779,75.4593,75.4593,350164.0
2023-06-15 15:50:00,81.31,81.32,81.3,81.32,929625.0,75.4593,75.4686,75.4501,75.4686,929625.0
2023-06-16 09:30:00,81.18,81.19,81.16,81.18,157457.0,75.3387,75.348,75.3201,75.3387,157457.0
2023-06-16 09:40:00,81.17,81.19,81.16,81.18,142635.0,75.3294,75.348,75.3201,75.3387,142635.0
2023-06-16 09:50:00,81.17,81.19,81.17,81.19,65379.0,75.3294,75.348,75.3294,75.348,65379.0
2023-06-16 10:00:00,81.19,81.24,81.16,81.17,462587.0,75.348,75.3944,75.3201,75.3294,462587.0
2023-06-16 10:10:00,81.17,81.17,81.14,81.16,241583.0,75.3294,75.3294,75.3016,75.3201,241583.0
2023-06-16 10:20:00,81.16,81.16,81.12,81.13,195795.0,75.3201,75.3201,75.283,75.2923,195795.0
2023-06-16 10:30:00,81.13,81.17,81.12,81.17,189254.0,75.2923,75.3294,75.283,75.3294,189254.0
2023-06-16 10:40:00,81.16,81.19,81.16,81.17,244228.0,75.3201,75.348,75.3201,75.3294,244228.0
2023-06-16 10:50:00,81.17,81.19,81.16,81.19,66268.0,75.3294,75.348,75.3201,75.348,66268.0
2023-06-16 11:00:00,81.2,81.21,81.19,81.2,67631.0,75.3572,75.3665,75.348,75.3572,67631.0
2023-06-16 11:10:00,81.2,81.21,81.19,81.2,70966.0,75.3572,75.3665,75.348,75.3572,70966.0
2023-06-16 11:20:00,81.2,81.2,81.19,81.19,68688.0,75.3572,75.3572,75.348,75.348,68688.0
2023-06-16 11:30:00,81.2,81.21,81.19,81.2,128056.0,75.3572,75.3665,75.348,75.3572,128056.0
2023-06-16 11:40:00,81.2,81.2,81.17,81.18,81062.0,75.3572,75.3572,75.3294,75.3387,81062.0
2023-06-16 11:50:00,81.18,81.18,81.17,81.17,15222.0,75.3387,75.3387,75.3294,75.3294,15222.0
2023-06-16 12:00:00,81.17,81.18,81.17,81.17,33275.0,75.3294,75.3387,75.3294,75.3294,33275.0
2023-06-16 12:10:00,81.18,81.18,81.17,81.18,31346.0,75.3387,75.3387,75.3294,75.3387,31346.0
2023-06-16 12:20:00,81.18,81.18,81.16,81.16,132705.0,75.3387,75.3387,75.3201,75.3201,132705.0
2023-06-16 12:30:00,81.17,81.17,81.16,81.17,98254.0,75.3294,75.3294,75.3201,75.3294,98254.0
2023-06-16 12:40:00,81.17,81.18,81.16,81.17,44415.0,75.3294,75.3387,75.3201,75.3294,44415.0
2023-06-16 12:50:00,81.17,81.18,81.17,81.17,30542.0,75.3294,75.3387,75.3294,75.3294,30542.0
2023-06-16 13:00:00,81.17,81.18,81.17,81.18,28334.0,75.3294,75.3387,75.3294,75.3387,28334.0
2023-06-16 13:10:00,81.17,81.19,81.17,81.19,27550.0,75.3294,75.348,75.3294,75.348,27550.0
2023-06-16 13:20:00,81.18,81.2,81.18,81.2,51162.0,75.3387,75.3572,75.3387,75.3572,51162.0
2023-06-16 13:30:00,81.2,81.2,81.19,81.2,25504.0,75.3572,75.3572,75.348,75.3572,25504.0
2023-06-16 13:40:00,81.2,81.2,81.18,81.18,44361.0,75.3572,75.3572,75.3387,75.3387,44361.0
2023-06-16 13:50:00,81.18,81.19,81.18,81.19,19710.0,75.3387,75.348,75.3387,75.348,19710.0
2023-06-16 14:00:00,81.19,81.2,81.18,81.2,84280.0,75.348,75.3572,75.3387,75.3572,84280.0
2023-06-16 14:10:00,81.19,81.2,81.19,81.19,38926.0,75.348,75.3572,75.348,75.348,38926.0
2023-06-16 14:20:00,81.2,81.2,81.19,81.2,30584.0,75.3572,75.3572,75.348,75.3572,30584.0
2023-06-16 14:30:00,81.2,81.2,81.19,81.2,44192.0,75.3572,75.3572,75.348,75.3572,44192.0
2023-06-16 14:40:00,81.2,81.21,81.19,81.21,56789.0,75.3572,75.3665,75.348,75.3665,56789.0
2023-06-16 14:50:00,81.2,81.22,81.2,81.2,105414.0,75.3572,75.3758,75.3572,75.3572,105414.0
2023-06-16 15:00:00,81.2,81.21,81.19,81.2,114394.0,75.3572,75.3665,75.348,75.3572,114394.0
2023-06-16 15:10:00,81.2,81.21,81.19,81.2,70473.0,75.3572,75.3665,75.348,75.3572,70473.0
2023-06-16 15:20:00,81.2,81.21,81.2,81.2,33622.0,75.3572,75.3665,75.3572,75.3572,33622.0
2023-06-16 15:30:00,81.2,81.21,81.2,81.2,43047.0,75.3572,75.3665,75.3572,75.3572,43047.0
2023-06-16 15:40:00,81.2,81.21,81.2,81.21,131620.0,75.3572,75.3665,75.3572,75.3665,131620.0
2023-06-16 15:50:00,81.21,81.21,81.2,81.2,465297.0,75.3665,75.3665,75.3572,75.3572,465297.0
2023-06-20 09:30:00,81.22,81.25,81.22,81.24,172783.0,75.3758,75.4036,75.3758,75.3944,172783.0
2023-06-20 09:40:00,81.24,81.25,81.23,81.23,82721.0,75.3944,75.4036,75.3851,75.3851,82721.0
2023-06-20 09:50:00,81.23,81.25,81.23,81.25,124643.0,75.3851,75.4036,75.3851,75.4036,124643.0
2023-06-20 10:00:00,81.25,81.26,81.24,81.26,105516.0,75.4036,75.4129,75.3944,75.4129,105516.0
2023-06-20 10:10:00,81.26,81.27,81.25,81.26,198485.0,75.4129,75.4222,75.4036,75.4129,198485.0
2023-06-20 10:20:00,81.27,81.29,81.26,81.28,51322.0,75.4222,75.4408,75.4129,75.4315,51322.0
2023-06-20 10:30:00,81.28,81.29,81.26,81.28,67425.0,75.4315,75.4408,75.4129,75.4315,67425.0
2023-06-20 10:40:00,81.28,81.28,81.26,81.28,52898.0,75.4315,75.4315,75.4129,75.4315,52898.0
2023-06-20 10:50:00,81.27,81.3,81.26,81.29,86541.0,75.4222,75.4501,75.4129,75.4408,86541.0
2023-06-20 11:00:00,81.29,81.29,81.27,81.28,61866.0,75.4408,75.4408,75.4222,75.4315,61866.0
2023-06-20 11:10:00,81.28,81.29,81.27,81.29,32227.0,75.4315,75.4408,75.4222,75.4408,32227.0
2023-06-20 11:20:00,81.28,81.29,81.27,81.27,72099.0,75.4315,75.4408,75.4222,75.4222,72099.0
2023-06-20 11:30:00,81.27,81.28,81.25,81.26,104634.0,75.4222,75.4315,75.4036,75.4129,104634.0
2023-06-20 11:40:00,81.25,81.27,81.25,81.27,25235.0,75.4036,75.4222,75.4036,75.4222,25235.0
2023-06-20 11:50:00,81.27,81.27,81.25,81.26,57315.0,75.4222,75.4222,75.4036,75.4129,57315.0
2023-06-20 12:00:00,81.26,81.26,81.25,81.26,45259.0,75.4129,75.4129,75.4036,75.4129,45259.0
2023-06-20 12:10:00,81.26,81.27,81.25,81.27,53148.0,75.4129,75.4222,75.4036,75.4222,53148.0
2023-06-20 12:20:00,81.27,81.28,81.26,81.27,88071.0,75.4222,75.4315,75.4129,75.4222,88071.0
2023-06-20 12:30:00,81.28,81.28,81.27,81.28,33823.0,75.4315,75.4315,75.4222,75.4315,33823.0
2023-06-20 12:40:00,81.27,81.29,81.27,81.29,40042.0,75.4222,75.4408,75.4222,75.4408,40042.0
2023-06-20 12:50:00,81.29,81.29,81.27,81.28,32896.0,75.4408,75.4408,75.4222,75.4315,32896.0
2023-06-20 13:00:00,81.28,81.29,81.27,81.28,41330.0,75.4315,75.4408,75.4222,75.4315,41330.0
2023-06-20 13:10:00,81.28,81.28,81.26,81.27,87240.0,75.4315,75.4315,75.4129,75.4222,87240.0
2023-06-20 13:20:00,81.27,81.27,81.26,81.27,19517.0,75.4222,75.4222,75.4129,75.4222,19517.0
2023-06-20 13:30:00,81.27,81.27,81.26,81.26,22232.0,75.4222,75.4222,75.4129,75.4129,22232.0
2023-06-20 13:40:00,81.27,81.27,81.26,81.27,90818.0,75.4222,75.4222,75.4129,75.4222,90818.0
2023-06-20 13:50:00,81.27,81.28,81.26,81.28,83829.0,75.4222,75.4315,75.4129,75.4315,83829.0
2023-06-20 14:00:00,81.27,81.28,81.27,81.27,13626.0,75.4222,75.4315,75.4222,75.4222,13626.0
2023-06-20 14:10:00,81.27,81.28,81.25,81.26,71508.0,75.4222,75.4315,75.4036,75.4129,71508.0
2023-06-20 14:20:00,81.26,81.26,81.25,81.26,39939.0,75.4129,75.4129,75.4036,75.4129,39939.0
2023-06-20 14:30:00,81.26,81.26,81.25,81.26,29418.0,75.4129,75.4129,75.4036,75.4129,29418.0
2023-06-20 14:40:00,81.26,81.26,81.24,81.25,42277.0,75.4129,75.4129,75.3944,75.4036,42277.0
2023-06-20 14:50:00,81.25,81.25,81.24,81.25,70931.0,75.4036,75.4036,75.3944,75.4036,70931.0
2023-06-20 15:00:00,81.25,81.25,81.24,81.25,44892.0,75.4036,75.4036,75.3944,75.4036,44892.0
2023-06-20 15:10:00,81.25,81.25,81.24,81.25,78978.0,75.4036,75.4036,75.3944,75.4036,78978.0
2023-06-20 15:20:00,81.25,81.25,81.24,81.24,55855.0,75.4036,75.4036,75.3944,75.3944,55855.0
2023-06-20 15:30:00,81.24,81.26,81.24,81.25,37043.0,75.3944,75.4129,75.3944,75.4036,37043.0
2023-06-20 15:40:00,81.25,81.26,81.25,81.25,42865.0,75.4036,75.4129,75.4036,75.4036,42865.0
2023-06-20 15:50:00,81.25,81.26,81.24,81.25,587094.0,75.4036,75.4129,75.3944,75.4036,587094.0
2023-06-21 09:30:00,81.2,81.21,81.19,81.19,1988267.0,75.3572,75.3665,75.348,75.348,1988267.0
2023-06-21 09:40:00,81.19,81.2,81.19,81.2,42398.0,75.348,75.3572,75.348,75.3572,42398.0
2023-06-21 09:50:00,81.19,81.2,81.18,81.2,72288.0,75.348,75.3572,75.3387,75.3572,72288.0
2023-06-21 10:00:00,81.19,81.21,81.19,81.2,73565.0,75.348,75.3665,75.348,75.3572,73565.0
2023-06-21 10:10:00,81.2,81.21,81.2,81.2,35917.0,75.3572,75.3665,75.3572,75.3572,35917.0
2023-06-21 10:20:00,81.2,81.21,81.18,81.2,73211.0,75.3572,75.3665,75.3387,75.3572,73211.0
2023-06-21 10:30:00,81.19,81.2,81.18,81.2,50118.0,75.348,75.3572,75.3387,75.3572,50118.0
2023-06-21 10:40:00,81.2,81.22,81.19,81.22,65153.0,75.3572,75.3758,75.348,75.3758,65153.0
2023-06-21 10:50:00,81.21,81.23,81.2,81.22,214028.0,75.3665,75.3851,75.3572,75.3758,214028.0
2023-06-21 11:00:00,81.22,81.23,81.21,81.21,90010.0,75.3758,75.3851,75.3665,75.3665,90010.0
2023-06-21 11:10:00,81.22,81.22,81.2,81.21,100491.0,75.3758,75.3758,75.3572,75.3665,100491.0
2023-06-21 11:20:00,81.21,81.22,81.19,81.2,25186.0,75.3665,75.3758,75.348,75.3572,25186.0
2023-06-21 11:30:00,81.2,81.2,81.19,81.2,51629.0,75.3572,75.3572,75.348,75.3572,51629.0
2023-06-21 11:40:00,81.2,81.2,81.19,81.2,50986.0,75.3572,75.3572,75.348,75.3572,50986.0
2023-06-21 11:50:00,81.2,81.2,81.19,81.19,121697.0,75.3572,75.3572,75.348,75.348,121697.0
2023-06-21 12:00:00,81.2,81.2,81.19,81.2,91579.0,75.3572,75.3572,75.348,75.3572,91579.0
2023-06-21 12:10:00,81.2,81.21,81.19,81.2,93012.0,75.3572,75.3665,75.348,75.3572,93012.0
2023-06-21 12:20:00,81.21,81.22,81.2,81.22,39909.0,75.3665,75.3758,75.3572,75.3758,39909.0
2023-06-21 12:30:00,81.22,81.22,81.21,81.22,39374.0,75.3758,75.3758,75.3665,75.3758,39374.0
2023-06-21 12:40:00,81.22,81.22,81.21,81.22,125493.0,75.3758,75.3758,75.3665,75.3758,125493.0
2023-06-21 12:50:00,81.22,81.22,81.21,81.22,188087.0,75.3758,75.3758,75.3665,75.3758,188087.0
2023-06-21 13:00:00,81.22,81.23,81.21,81.23,110258.0,75.3758,75.3851,75.3665,75.3851,110258.0
2023-06-21 13:10:00,81.23,81.24,81.21,81.23,240845.0,75.3851,75.3944,75.3665,75.3851,240845.0
2023-06-21 13:20:00,81.23,81.24,81.23,81.23,38008.0,75.3851,75.3944,75.3851,75.3851,38008.0
2023-06-21 13:30:00,81.23,81.24,81.23,81.23,38166.0,75.3851,75.3944,75.3851,75.3851,38166.0
2023-06-21 13:40:00,81.23,81.26,81.23,81.25,156611.0,75.3851,75.4129,75.3851,75.4036,156611.0
2023-06-21 13:50:00,81.25,81.26,81.23,81.24,72445.0,75.4036,75.4129,75.3851,75.3944,72445.0
2023-06-21 14:00:00,81.24,81.26,81.24,81.26,92712.0,75.3944,75.4129,75.3944,75.4129,92712.0
2023-06-21 14:10:00,81.26,81.27,81.25,81.26,1110876.0,75.4129,75.4222,75.4036,75.4129,1110876.0
2023-06-21 14:20:00,81.26,81.28,81.25,81.27,101509.0,75.4129,75.4315,75.4036,75.4222,101509.0
2023-06-21 14:30:00,81.28,81.28,81.26,81.27,120134.0,75.4315,75.4315,75.4129,75.4222,120134.0
2023-06-21 14:40:00,81.27,81.27,81.26,81.27,25345.0,75.4222,75.4222,75.4129,75.4222,25345.0
2023-06-21 14:50:00,81.27,81.27,81.22,81.25,6514792.0,75.4222,75.4222,75.3758,75.4036,6514792.0
2023-06-21 15:00:00,81.25,81.25,81.24,81.25,5571849.0,75.4036,75.4036,75.3944,75.4036,5571849.0
2023-06-21 15:10:00,81.24,81.25,81.24,81.24,1100652.0,75.3944,75.4036,75.3944,75.3944,1100652.0
2023-06-21 15:20:00,81.25,81.25,81.24,81.25,397580.0,75.4036,75.4036,75.3944,75.4036,397580.0
2023-06-21 15:30:00,81.25,81.26,81.24,81.26,310286.0,75.4036,75.4129,75.3944,75.4129,310286.0
2023-06-21 15:40:00,81.26,81.26,81.24,81.25,181869.0,75.4129,75.4129,75.3944,75.4036,181869.0
2023-06-21 15:50:00,81.25,81.25,81.23,81.24,280743.0,75.4036,75.4036,75.3851,75.3944,280743.0
2023-06-22 09:30:00,81.22,81.24,81.21,81.23,116384.0,75.3758,75.3944,75.3665,75.3851,116384.0
2023-06-22 09:40:00,81.24,81.26,81.23,81.25,98503.0,75.3944,75.4129,75.3851,75.4036,98503.0
2023-06-22 09:50:00,81.25,81.25,81.23,81.23,39137.0,75.4036,75.4036,75.3851,75.3851,39137.0
2023-06-22 10:00:00,81.23,81.23,81.21,81.21,54203.0,75.3851,75.3851,75.3665,75.3665,54203.0
2023-06-22 10:10:00,81.21,81.22,81.2,81.21,104912.0,75.3665,75.3758,75.3572,75.3665,104912.0
2023-06-22 10:20:00,81.21,81.22,81.2,81.2,58372.0,75.3665,75.3758,75.3572,75.3572,58372.0
2023-06-22 10:30:00,81.21,81.21,81.19,81.2,37164.0,75.3665,75.3665,75.348,75.3572,37164.0
2023-06-22 10:40:00,81.2,81.21,81.19,81.21,81271.0,75.3572,75.3665,75.348,75.3665,81271.0
2023-06-22 10:50:00,81.21,81.21,81.19,81.19,87471.0,75.3665,75.3665,75.348,75.348,87471.0
2023-06-22 11:00:00,81.19,81.2,81.19,81.19,109710.0,75.348,75.3572,75.348,75.348,109710.0
2023-06-22 11:10:00,81.2,81.2,81.19,81.19,98127.0,75.3572,75.3572,75.348,75.348,98127.0
2023-06-22 11:20:00,81.2,81.2,81.18,81.2,95409.0,75.3572,75.3572,75.3387,75.3572,95409.0
2023-06-22 11:30:00,81.2,81.21,81.19,81.2,60236.0,75.3572,75.3665,75.348,75.3572,60236.0
2023-06-22 11:40:00,81.2,81.21,81.19,81.2,55770.0,75.3572,75.3665,75.348,75.3572,55770.0
2023-06-22 11:50:00,81.2,81.2,81.17,81.17,26594.0,75.3572,75.3572,75.3294,75.3294,26594.0
2023-06-22 12:00:00,81.18,81.19,81.17,81.18,40238.0,75.3387,75.348,75.3294,75.3387,40238.0
2023-06-22 12:10:00,81.19,81.19,81.18,81.18,66071.0,75.348,75.348,75.3387,75.3387,66071.0
2023-06-22 12:20:00,81.18,81.19,81.18,81.18,51093.0,75.3387,75.348,75.3387,75.3387,51093.0
2023-06-22 12:30:00,81.18,81.19,81.17,81.17,43605.0,75.3387,75.348,75.3294,75.3294,43605.0
2023-06-22 12:40:00,81.17,81.18,81.17,81.18,35213.0,75.3294,75.3387,75.3294,75.3387,35213.0
2023-06-22 12:50:00,81.18,81.18,81.17,81.18,44596.0,75.3387,75.3387,75.3294,75.3387,44596.0
2023-06-22 13:00:00,81.18,81.18,81.16,81.17,147004.0,75.3387,75.3387,75.3201,75.3294,147004.0
2023-06-22 13:10:00,81.17,81.17,81.15,81.15,86890.0,75.3294,75.3294,75.3108,75.3108,86890.0
2023-06-22 13:20:00,81.16,81.16,81.14,81.15,61475.0,75.3201,75.3201,75.3016,75.3108,61475.0
2023-06-22 13:30:00,81.15,81.16,81.14,81.16,127578.0,75.3108,75.3201,75.3016,75.3201,127578.0
2023-06-22 13:40:00,81.16,81.16,81.15,81.16,15917.0,75.3201,75.3201,75.3108,75.3201,15917.0
2023-06-22 13:50:00,81.16,81.17,81.15,81.17,41716.0,75.3201,75.3294,75.3108,75.3294,41716.0
2023-06-22 14:00:00,81.17,81.18,81.16,81.16,59498.0,75.3294,75.3387,75.3201,75.3201,59498.0
2023-06-22 14:10:00,81.17,81.17,81.16,81.17,57128.0,75.3294,75.3294,75.3201,75.3294,57128.0
2023-06-22 14:20:00,81.17,81.18,81.16,81.17,47077.0,75.3294,75.3387,75.3201,75.3294,47077.0
2023-06-22 14:30:00,81.17,81.18,81.16,81.17,83620.0,75.3294,75.3387,75.3201,75.3294,83620.0
2023-06-22 14:40:00,81.17,81.17,81.15,81.16,147013.0,75.3294,75.3294,75.3108,75.3201,147013.0
2023-06-22 14:50:00,81.16,81.16,81.15,81.16,35976.0,75.3201,75.3201,75.3108,75.3201,35976.0
2023-06-22 15:00:00,81.16,81.17,81.15,81.17,61962.0,75.3201,75.3294,75.3108,75.3294,61962.0
2023-06-22 15:10:00,81.17,81.17,81.16,81.17,87194.0,75.3294,75.3294,75.3201,75.3294,87194.0
2023-06-22 15:20:00,81.17,81.17,81.16,81.16,51428.0,75.3294,75.3294,75.3201,75.3201,51428.0
2023-06-22 15:30:00,81.17,81.17,81.16,81.16,72190.0,75.3294,75.3294,75.3201,75.3201,72190.0
2023-06-22 15:40:00,81.16,81.17,81.16,81.17,34067.0,75.3201,75.3294,75.3201,75.3294,34067.0
2023-06-22 15:50:00,81.16,81.17,81.16,81.17,416792.0,75.3201,75.3294,75.3201,75.3294,416792.0
2023-06-23 09:30:00,81.3,81.3,81.28,81.29,344854.0,75.4501,75.4501,75.4315,75.4408,344854.0
2023-06-23 09:40:00,81.29,81.33,81.26,81.28,268776.0,75.4408,75.4779,75.4129,75.4315,268776.0
2023-06-23 09:50:00,81.28,81.29,81.25,81.27,56020.0,75.4315,75.4408,75.4036,75.4222,56020.0
2023-06-23 10:00:00,81.27,81.27,81.26,81.26,51666.0,75.4222,75.4222,75.4129,75.4129,51666.0
2023-06-23 10:10:00,81.27,81.28,81.25,81.26,213974.0,75.4222,75.4315,75.4036,75.4129,213974.0
2023-06-23 10:20:00,81.26,81.26,81.23,81.25,50859.0,75.4129,75.4129,75.3851,75.4036,50859.0
2023-06-23 10:30:00,81.26,81.26,81.23,81.23,92399.0,75.4129,75.4129,75.3851,75.3851,92399.0
2023-06-23 10:40:00,81.24,81.25,81.22,81.22,54111.0,75.3944,75.4036,75.3758,75.3758,54111.0
2023-06-23 10:50:00,81.22,81.23,81.22,81.23,25741.0,75.3758,75.3851,75.3758,75.3851,25741.0
2023-06-23 11:00:00,81.22,81.23,81.2,81.21,39184.0,75.3758,75.3851,75.3572,75.3665,39184.0
2023-06-23 11:10:00,81.21,81.22,81.2,81.2,104340.0,75.3665,75.3758,75.3572,75.3572,104340.0
2023-06-23 11:20:00,81.2,81.22,81.2,81.21,117324.0,75.3572,75.3758,75.3572,75.3665,117324.0
2023-06-23 11:30:00,81.22,81.22,81.21,81.22,35432.0,75.3758,75.3758,75.3665,75.3758,35432.0
2023-06-23 11:40:00,81.21,81.22,81.2,81.2,55781.0,75.3665,75.3758,75.3572,75.3572,55781.0
2023-06-23 11:50:00,81.2,81.21,81.2,81.2,38082.0,75.3572,75.3665,75.3572,75.3572,38082.0
2023-06-23 12:00:00,81.2,81.21,81.2,81.2,26394.0,75.3572,75.3665,75.3572,75.3572,26394.0
2023-06-23 12:10:00,81.2,81.21,81.2,81.2,55356.0,75.3572,75.3665,75.3572,75.3572,55356.0
2023-06-23 12:20:00,81.2,81.21,81.2,81.21,59131.0,75.3572,75.3665,75.3572,75.3665,59131.0
2023-06-23 12:30:00,81.2,81.21,81.19,81.2,49997.0,75.3572,75.3665,75.348,75.3572,49997.0
2023-06-23 12:40:00,81.2,81.2,81.19,81.2,21935.0,75.3572,75.3572,75.348,75.3572,21935.0
2023-06-23 12:50:00,81.2,81.2,81.19,81.2,39805.0,75.3572,75.3572,75.348,75.3572,39805.0
2023-06-23 13:00:00,81.19,81.22,81.19,81.22,47817.0,75.348,75.3758,75.348,75.3758,47817.0
2023-06-23 13:10:00,81.21,81.22,81.21,81.22,34021.0,75.3665,75.3758,75.3665,75.3758,34021.0
2023-06-23 13:20:00,81.22,81.22,81.21,81.22,27323.0,75.3758,75.3758,75.3665,75.3758,27323.0
2023-06-23 13:30:00,81.22,81.23,81.21,81.23,16475.0,75.3758,75.3851,75.3665,75.3851,16475.0
2023-06-23 13:40:00,81.23,81.23,81.22,81.23,52352.0,75.3851,75.3851,75.3758,75.3851,52352.0
2023-06-23 13:50:00,81.23,81.23,81.22,81.23,29244.0,75.3851,75.3851,75.3758,75.3851,29244.0
2023-06-23 14:00:00,81.23,81.23,81.22,81.23,47458.0,75.3851,75.3851,75.3758,75.3851,47458.0
2023-06-23 14:10:00,81.23,81.23,81.22,81.22,104095.0,75.3851,75.3851,75.3758,75.3758,104095.0
2023-06-23 14:20:00,81.22,81.23,81.22,81.23,13672.0,75.3758,75.3851,75.3758,75.3851,13672.0
2023-06-23 14:30:00,81.23,81.23,81.22,81.23,24176.0,75.3851,75.3851,75.3758,75.3851,24176.0
2023-06-23 14:40:00,81.23,81.24,81.22,81.23,50375.0,75.3851,75.3944,75.3758,75.3851,50375.0
2023-06-23 14:50:00,81.23,81.25,81.23,81.24,112946.0,75.3851,75.4036,75.3851,75.3944,112946.0
2023-06-23 15:00:00,81.23,81.24,81.22,81.23,42937.0,75.3851,75.3944,75.3758,75.3851,42937.0
2023-06-23 15:10:00,81.22,81.23,81.22,81.23,31817.0,75.3758,75.3851,75.3758,75.3851,31817.0
2023-06-23 15:20:00,81.23,81.24,81.22,81.23,90366.0,75.3851,75.3944,75.3758,75.3851,90366.0
2023-06-23 15:30:00,81.23,81.24,81.23,81.23,34000.0,75.3851,75.3944,75.3851,75.3851,34000.0
2023-06-23 15:40:00,81.23,81.24,81.23,81.23,52978.0,75.3851,75.3944,75.3851,75.3851,52978.0
2023-06-23 15:50:00,81.23,81.24,81.22,81.23,299103.0,75.3851,75.3944,75.3758,75.3851,299103.0
2023-06-26 09:30:00,81.29,81.29,81.25,81.26,79562.0,75.4408,75.4408,75.4036,75.4129,79562.0
2023-06-26 09:40:00,81.26,81.27,81.24,81.24,83241.0,75.4129,75.4222,75.3944,75.3944,83241.0
2023-06-26 09:50:00,81.25,81.26,81.24,81.26,121166.0,75.4036,75.4129,75.3944,75.4129,121166.0
2023-06-26 10:00:00,81.25,81.26,81.24,81.25,57651.0,75.4036,75.4129,75.3944,75.4036,57651.0
2023-06-26 10:10:00,81.25,81.26,81.24,81.25,61890.0,75.4036,75.4129,75.3944,75.4036,61890.0
2023-06-26 10:20:00,81.25,81.26,81.24,81.25,46813.0,75.4036,75.4129,75.3944,75.4036,46813.0
2023-06-26 10:30:00,81.26,81.26,81.25,81.26,44931.0,75.4129,75.4129,75.4036,75.4129,44931.0
2023-06-26 10:40:00,81.25,81.26,81.25,81.25,27762.0,75.4036,75.4129,75.4036,75.4036,27762.0
2023-06-26 10:50:00,81.26,81.26,81.24,81.25,40651.0,75.4129,75.4129,75.3944,75.4036,40651.0
2023-06-26 11:00:00,81.25,81.27,81.24,81.26,101840.0,75.4036,75.4222,75.3944,75.4129,101840.0
2023-06-26 11:10:00,81.27,81.27,81.25,81.27,47482.0,75.4222,75.4222,75.4036,75.4222,47482.0
2023-06-26 11:20:00,81.27,81.27,81.26,81.26,142877.0,75.4222,75.4222,75.4129,75.4129,142877.0
2023-06-26 11:30:00,81.27,81.27,81.24,81.25,81658.0,75.4222,75.4222,75.3944,75.4036,81658.0
2023-06-26 11:40:00,81.25,81.26,81.24,81.26,61380.0,75.4036,75.4129,75.3944,75.4129,61380.0
2023-06-26 11:50:00,81.26,81.26,81.24,81.24,66445.0,75.4129,75.4129,75.3944,75.3944,66445.0
2023-06-26 12:00:00,81.25,81.25,81.23,81.25,75063.0,75.4036,75.4036,75.3851,75.4036,75063.0
2023-06-26 12:10:00,81.25,81.26,81.24,81.25,50099.0,75.4036,75.4129,75.3944,75.4036,50099.0
2023-06-26 12:20:00,81.25,81.25,81.24,81.25,34336.0,75.4036,75.4036,75.3944,75.4036,34336.0
2023-06-26 12:30:00,81.25,81.25,81.24,81.25,27038.0,75.4036,75.4036,75.3944,75.4036,27038.0
2023-06-26 12:40:00,81.25,81.26,81.24,81.26,42047.0,75.4036,75.4129,75.3944,75.4129,42047.0
2023-06-26 12:50:00,81.26,81.26,81.25,81.26,12070.0,75.4129,75.4129,75.4036,75.4129,12070.0
2023-06-26 13:00:00,81.26,81.28,81.25,81.27,91132.0,75.4129,75.4315,75.4036,75.4222,91132.0
2023-06-26 13:10:00,81.28,81.28,81.26,81.28,54381.0,75.4315,75.4315,75.4129,75.4315,54381.0
2023-06-26 13:20:00,81.27,81.28,81.26,81.27,53374.0,75.4222,75.4315,75.4129,75.4222,53374.0
2023-06-26 13:30:00,81.27,81.27,81.26,81.27,40542.0,75.4222,75.4222,75.4129,75.4222,40542.0
2023-06-26 13:40:00,81.27,81.28,81.26,81.28,32760.0,75.4222,75.4315,75.4129,75.4315,32760.0
2023-06-26 13:50:00,81.27,81.28,81.27,81.27,29055.0,75.4222,75.4315,75.4222,75.4222,29055.0
2023-06-26 14:00:00,81.28,81.28,81.27,81.28,28115.0,75.4315,75.4315,75.4222,75.4315,28115.0
2023-06-26 14:10:00,81.28,81.28,81.27,81.28,41868.0,75.4315,75.4315,75.4222,75.4315,41868.0
2023-06-26 14:20:00,81.28,81.3,81.27,81.29,63140.0,75.4315,75.4501,75.4222,75.4408,63140.0
2023-06-26 14:30:00,81.29,81.29,81.27,81.28,67627.0,75.4408,75.4408,75.4222,75.4315,67627.0
2023-06-26 14:40:00,81.28,81.28,81.27,81.28,41502.0,75.4315,75.4315,75.4222,75.4315,41502.0
2023-06-26 14:50:00,81.28,81.28,81.27,81.27,49152.0,75.4315,75.4315,75.4222,75.4222,49152.0
2023-06-26 15:00:00,81.27,81.28,81.26,81.27,101645.0,75.4222,75.4315,75.4129,75.4222,101645.0
2023-06-26 15:10:00,81.26,81.27,81.26,81.27,51714.0,75.4129,75.4222,75.4129,75.4222,51714.0
2023-06-26 15:20:00,81.27,81.27,81.26,81.27,57525.0,75.4222,75.4222,75.4129,75.4222,57525.0
2023-06-26 15:30:00,81.27,81.28,81.26,81.28,61336.0,75.4222,75.4315,75.4129,75.4315,61336.0
2023-06-26 15:40:00,81.27,81.28,81.27,81.28,83645.0,75.4222,75.4315,75.4222,75.4315,83645.0
2023-06-26 15:50:00,81.28,81.28,81.27,81.28,262343.0,75.4315,75.4315,75.4222,75.4315,262343.0
2023-06-27 09:30:00,81.27,81.31,81.27,81.3,235469.0,75.4222,75.4593,75.4222,75.4501,235469.0
2023-06-27 09:40:00,81.3,81.3,81.28,81.29,32584.0,75.4501,75.4501,75.4315,75.4408,32584.0
2023-06-27 09:50:00,81.28,81.29,81.27,81.27,34706.0,75.4315,75.4408,75.4222,75.4222,34706.0
2023-06-27 10:00:00,81.27,81.27,81.22,81.23,241258.0,75.4222,75.4222,75.3758,75.3851,241258.0
2023-06-27 10:10:00,81.23,81.23,81.22,81.23,49579.0,75.3851,75.3851,75.3758,75.3851,49579.0
2023-06-27 10:20:00,81.23,81.23,81.21,81.21,62733.0,75.3851,75.3851,75.3665,75.3665,62733.0
2023-06-27 10:30:00,81.22,81.22,81.18,81.19,122994.0,75.3758,75.3758,75.3387,75.348,122994.0
2023-06-27 10:40:00,81.18,81.19,81.16,81.17,131670.0,75.3387,75.348,75.3201,75.3294,131670.0
2023-06-27 10:50:00,81.17,81.18,81.16,81.17,277191.0,75.3294,75.3387,75.3201,75.3294,277191.0
2023-06-27 11:00:00,81.18,81.18,81.16,81.17,93387.0,75.3387,75.3387,75.3201,75.3294,93387.0
2023-06-27 11:10:00,81.17,81.17,81.16,81.17,24641.0,75.3294,75.3294,75.3201,75.3294,24641.0
2023-06-27 11:20:00,81.17,81.17,81.16,81.16,45083.0,75.3294,75.3294,75.3201,75.3201,45083.0
2023-06-27 11:30:00,81.17,81.18,81.16,81.17,80241.0,75.3294,75.3387,75.3201,75.3294,80241.0
2023-06-27 11:40:00,81.18,81.18,81.16,81.17,72906.0,75.3387,75.3387,75.3201,75.3294,72906.0
2023-06-27 11:50:00,81.18,81.19,81.17,81.18,86853.0,75.3387,75.348,75.3294,75.3387,86853.0
2023-06-27 12:00:00,81.19,81.19,81.18,81.18,38784.0,75.348,75.348,75.3387,75.3387,38784.0
2023-06-27 12:10:00,81.18,81.19,81.18,81.18,57384.0,75.3387,75.348,75.3387,75.3387,57384.0
2023-06-27 12:20:00,81.18,81.19,81.18,81.18,34080.0,75.3387,75.348,75.3387,75.3387,34080.0
2023-06-27 12:30:00,81.19,81.19,81.18,81.19,26201.0,75.348,75.348,75.3387,75.348,26201.0
2023-06-27 12:40:00,81.19,81.19,81.18,81.18,26325.0,75.348,75.348,75.3387,75.3387,26325.0
2023-06-27 12:50:00,81.19,81.2,81.18,81.19,124111.0,75.348,75.3572,75.3387,75.348,124111.0
2023-06-27 13:00:00,81.19,81.19,81.17,81.17,68322.0,75.348,75.348,75.3294,75.3294,68322.0
2023-06-27 13:10:00,81.16,81.17,81.16,81.17,86615.0,75.3201,75.3294,75.3201,75.3294,86615.0
2023-06-27 13:20:00,81.17,81.17,81.16,81.17,28382.0,75.3294,75.3294,75.3201,75.3294,28382.0
2023-06-27 13:30:00,81.17,81.17,81.16,81.17,30523.0,75.3294,75.3294,75.3201,75.3294,30523.0
2023-06-27 13:40:00,81.16,81.17,81.16,81.17,37791.0,75.3201,75.3294,75.3201,75.3294,37791.0
2023-06-27 13:50:00,81.16,81.17,81.16,81.17,88216.0,75.3201,75.3294,75.3201,75.3294,88216.0
2023-06-27 14:00:00,81.17,81.17,81.16,81.17,143833.0,75.3294,75.3294,75.3201,75.3294,143833.0
2023-06-27 14:10:00,81.17,81.17,81.16,81.17,28408.0,75.3294,75.3294,75.3201,75.3294,28408.0
2023-06-27 14:20:00,81.16,81.17,81.14,81.15,94227.0,75.3201,75.3294,75.3016,75.3108,94227.0
2023-06-27 14:30:00,81.15,81.16,81.14,81.16,40640.0,75.3108,75.3201,75.3016,75.3201,40640.0
2023-06-27 14:40:00,81.15,81.16,81.15,81.16,100768.0,75.3108,75.3201,75.3108,75.3201,100768.0
2023-06-27 14:50:00,81.16,81.16,81.15,81.16,27470.0,75.3201,75.3201,75.3108,75.3201,27470.0
2023-06-27 15:00:00,81.16,81.16,81.15,81.16,56137.0,75.3201,75.3201,75.3108,75.3201,56137.0
2023-06-27 15:10:00,81.15,81.16,81.15,81.15,35332.0,75.3108,75.3201,75.3108,75.3108,35332.0
2023-06-27 15:20:00,81.15,81.16,81.15,81.16,41448.0,75.3108,75.3201,75.3108,75.3201,41448.0
2023-06-27 15:30:00,81.16,81.16,81.15,81.16,42116.0,75.3201,75.3201,75.3108,75.3201,42116.0
2023-06-27 15:40:00,81.16,81.16,81.15,81.16,46538.0,75.3201,75.3201,75.3108,75.3201,46538.0
2023-06-27 15:50:00,81.15,81.17,81.15,81.17,160974.0,75.3108,75.3294,75.3108,75.3294,160974.0
2023-06-28 09:30:00,81.2,81.21,81.19,81.19,116016.0,75.3572,75.3665,75.348,75.348,116016.0
2023-06-28 09:40:00,81.19,81.2,81.15,81.17,518868.0,75.348,75.3572,75.3108,75.3294,518868.0
2023-06-28 09:50:00,81.17,81.19,81.16,81.17,211308.0,75.3294,75.348,75.3201,75.3294,211308.0
2023-06-28 10:00:00,81.18,81.19,81.17,81.17,134955.0,75.3387,75.348,75.3294,75.3294,134955.0
2023-06-28 10:10:00,81.17,81.18,81.17,81.17,235637.0,75.3294,75.3387,75.3294,75.3294,235637.0
2023-06-28 10:20:00,81.17,81.19,81.17,81.18,197436.0,75.3294,75.348,75.3294,75.3387,197436.0
2023-06-28 10:30:00,81.19,81.19,81.17,81.19,82267.0,75.348,75.348,75.3294,75.348,82267.0
2023-06-28 10:40:00,81.19,81.2,81.18,81.2,20145.0,75.348,75.3572,75.3387,75.3572,20145.0
2023-06-28 10:50:00,81.2,81.2,81.18,81.19,43278.0,75.3572,75.3572,75.3387,75.348,43278.0
2023-06-28 11:00:00,81.19,81.2,81.18,81.2,104525.0,75.348,75.3572,75.3387,75.3572,104525.0
2023-06-28 11:10:00,81.2,81.21,81.19,81.21,81719.0,75.3572,75.3665,75.348,75.3665,81719.0
2023-06-28 11:20:00,81.2,81.22,81.2,81.22,163635.0,75.3572,75.3758,75.3572,75.3758,163635.0
2023-06-28 11:30:00,81.21,81.22,81.2,81.21,76527.0,75.3665,75.3758,75.3572,75.3665,76527.0
2023-06-28 11:40:00,81.22,81.22,81.2,81.21,53431.0,75.3758,75.3758,75.3572,75.3665,53431.0
2023-06-28 11:50:00,81.21,81.22,81.2,81.22,38029.0,75.3665,75.3758,75.3572,75.3758,38029.0
2023-06-28 12:00:00,81.22,81.23,81.21,81.23,110702.0,75.3758,75.3851,75.3665,75.3851,110702.0
2023-06-28 12:10:00,81.22,81.23,81.22,81.23,28446.0,75.3758,75.3851,75.3758,75.3851,28446.0
2023-06-28 12:20:00,81.23,81.24,81.22,81.23,104371.0,75.3851,75.3944,75.3758,75.3851,104371.0
2023-06-28 12:30:00,81.23,81.23,81.21,81.22,82228.0,75.3851,75.3851,75.3665,75.3758,82228.0
2023-06-28 12:40:00,81.22,81.23,81.21,81.22,75315.0,75.3758,75.3851,75.3665,75.3758,75315.0
2023-06-28 12:50:00,81.22,81.22,81.21,81.22,14920.0,75.3758,75.3758,75.3665,75.3758,14920.0
2023-06-28 13:00:00,81.22,81.24,81.21,81.22,124197.0,75.3758,75.3944,75.3665,75.3758,124197.0
2023-06-28 13:10:00,81.22,81.23,81.22,81.23,16887.0,75.3758,75.3851,75.3758,75.3851,16887.0
2023-06-28 13:20:00,81.23,81.23,81.22,81.23,43105.0,75.3851,75.3851,75.3758,75.3851,43105.0
2023-06-28 13:30:00,81.23,81.23,81.22,81.22,19347.0,75.3851,75.3851,75.3758,75.3758,19347.0
2023-06-28 13:40:00,81.22,81.23,81.21,81.23,37712.0,75.3758,75.3851,75.3665,75.3851,37712.0
2023-06-28 13:50:00,81.23,81.23,81.22,81.23,40412.0,75.3851,75.3851,75.3758,75.3851,40412.0
2023-06-28 14:00:00,81.23,81.24,81.22,81.23,37407.0,75.3851,75.3944,75.3758,75.3851,37407.0
2023-06-28 14:10:00,81.23,81.24,81.23,81.23,59917.0,75.3851,75.3944,75.3851,75.3851,59917.0
2023-06-28 14:20:00,81.24,81.24,81.22,81.23,53074.0,75.3944,75.3944,75.3758,75.3851,53074.0
2023-06-28 14:30:00,81.23,81.24,81.22,81.23,86107.0,75.3851,75.3944,75.3758,75.3851,86107.0
2023-06-28 14:40:00,81.23,81.24,81.23,81.23,120407.0,75.3851,75.3944,75.3851,75.3851,120407.0
2023-06-28 14:50:00,81.23,81.24,81.22,81.22,60394.0,75.3851,75.3944,75.3758,75.3758,60394.0
2023-06-28 15:00:00,81.23,81.23,81.22,81.23,121302.0,75.3851,75.3851,75.3758,75.3851,121302.0
2023-06-28 15:10:00,81.23,81.23,81.22,81.23,23478.0,75.3851,75.3851,75.3758,75.3851,23478.0
2023-06-28 15:20:00,81.23,81.23,81.22,81.23,27349.0,75.3851,75.3851,75.3758,75.3851,27349.0
2023-06-28 15:30:00,81.23,81.24,81.22,81.23,150277.0,75.3851,75.3944,75.3758,75.3851,150277.0
2023-06-28 15:40:00,81.24,81.24,81.23,81.23,86003.0,75.3944,75.3944,75.3851,75.3851,86003.0
2023-06-28 15:50:00,81.23,81.25,81.22,81.25,221094.0,75.3851,75.4036,75.3758,75.4036,221094.0
2023-06-29 09:30:00,81.06,81.06,81.04,81.06,109504.0,75.2273,75.2273,75.2088,75.2273,109504.0
2023-06-29 09:40:00,81.06,81.06,81.03,81.05,167425.0,75.2273,75.2273,75.1995,75.218,167425.0
2023-06-29 09:50:00,81.05,81.05,81.03,81.04,71582.0,75.218,75.218,75.1995,75.2088,71582.0
2023-06-29 10:00:00,81.04,81.05,81.02,81.03,149301.0,75.2088,75.218,75.1902,75.1995,149301.0
2023-06-29 10:10:00,81.03,81.04,81.02,81.04,172825.0,75.1995,75.2088,75.1902,75.2088,172825.0
2023-06-29 10:20:00,81.04,81.05,81.03,81.05,116577.0,75.2088,75.218,75.1995,75.218,116577.0
2023-06-29 10:30:00,81.04,81.05,81.01,81.03,116745.0,75.2088,75.218,75.1809,75.1995,116745.0
2023-06-29 10:40:00,81.03,81.05,81.02,81.05,79623.0,75.1995,75.218,75.1902,75.218,79623.0
2023-06-29 10:50:00,81.05,81.06,81.04,81.06,216177.0,75.218,75.2273,75.2088,75.2273,216177.0
2023-06-29 11:00:00,81.06,81.07,81.05,81.06,105873.0,75.2273,75.2366,75.218,75.2273,105873.0
2023-06-29 11:10:00,81.06,81.07,81.06,81.07,108181.0,75.2273,75.2366,75.2273,75.2366,108181.0
2023-06-29 11:20:00,81.07,81.07,81.06,81.06,191544.0,75.2366,75.2366,75.2273,75.2273,191544.0
2023-06-29 11:30:00,81.06,81.07,81.04,81.05,113398.0,75.2273,75.2366,75.2088,75.218,113398.0
2023-06-29 11:40:00,81.05,81.05,81.04,81.05,63501.0,75.218,75.218,75.2088,75.218,63501.0
2023-06-29 11:50:00,81.04,81.05,81.04,81.04,52462.0,75.2088,75.218,75.2088,75.2088,52462.0
2023-06-29 12:00:00,81.05,81.05,81.03,81.04,38389.0,75.218,75.218,75.1995,75.2088,38389.0
2023-06-29 12:10:00,81.04,81.04,81.03,81.03,69228.0,75.2088,75.2088,75.1995,75.1995,69228.0
2023-06-29 12:20:00,81.03,81.04,81.03,81.04,31922.0,75.1995,75.2088,75.1995,75.2088,31922.0
2023-06-29 12:30:00,81.04,81.05,81.03,81.04,33835.0,75.2088,75.218,75.1995,75.2088,33835.0
2023-06-29 12:40:00,81.04,81.04,81.03,81.04,76601.0,75.2088,75.2088,75.1995,75.2088,76601.0
2023-06-29 12:50:00,81.04,81.04,81.02,81.04,140562.0,75.2088,75.2088,75.1902,75.2088,140562.0
2023-06-29 13:00:00,81.03,81.04,81.03,81.04,44098.0,75.1995,75.2088,75.1995,75.2088,44098.0
2023-06-29 13:10:00,81.04,81.04,81.03,81.04,68622.0,75.2088,75.2088,75.1995,75.2088,68622.0
2023-06-29 13:20:00,81.04,81.05,81.03,81.04,46366.0,75.2088,75.218,75.1995,75.2088,46366.0
2023-06-29 13:30:00,81.04,81.05,81.04,81.04,24153.0,75.2088,75.218,75.2088,75.2088,24153.0
2023-06-29 13:40:00,81.04,81.05,81.04,81.05,20749.0,75.2088,75.218,75.2088,75.218,20749.0
2023-06-29 13:50:00,81.05,81.06,81.04,81.05,45604.0,75.218,75.2273,75.2088,75.218,45604.0
2023-06-29 14:00:00,81.06,81.06,81.05,81.05,68542.0,75.2273,75.2273,75.218,75.218,68542.0
2023-06-29 14:10:00,81.06,81.06,81.05,81.05,57451.0,75.2273,75.2273,75.218,75.218,57451.0
2023-06-29 14:20:00,81.05,81.06,81.05,81.05,28992.0,75.218,75.2273,75.218,75.218,28992.0
2023-06-29 14:30:00,81.06,81.06,81.05,81.06,128872.0,75.2273,75.2273,75.218,75.2273,128872.0
2023-06-29 14:40:00,81.06,81.06,81.05,81.05,123506.0,75.2273,75.2273,75.218,75.218,123506.0
2023-06-29 14:50:00,81.05,81.05,81.03,81.04,75009.0,75.218,75.218,75.1995,75.2088,75009.0
2023-06-29 15:00:00,81.04,81.04,81.03,81.04,75993.0,75.2088,75.2088,75.1995,75.2088,75993.0
2023-06-29 15:10:00,81.04,81.04,81.03,81.04,96027.0,75.2088,75.2088,75.1995,75.2088,96027.0
2023-06-29 15:20:00,81.04,81.04,81.03,81.04,63718.0,75.2088,75.2088,75.1995,75.2088,63718.0
2023-06-29 15:30:00,81.04,81.05,81.03,81.05,220221.0,75.2088,75.218,75.1995,75.218,220221.0
2023-06-29 15:40:00,81.05,81.05,81.04,81.05,68390.0,75.218,75.218,75.2088,75.218,68390.0
2023-06-29 15:50:00,81.05,81.06,81.04,81.05,255095.0,75.218,75.2273,75.2088,75.218,255095.0
2023-06-30 09:30:00,81.08,81.08,81.04,81.05,171291.0,75.2459,75.2459,75.2088,75.218,171291.0
2023-06-30 09:40:00,81.04,81.07,81.03,81.05,211399.0,75.2088,75.2366,75.1995,75.218,211399.0
2023-06-30 09:50:00,81.05,81.05,81.04,81.04,63902.0,75.218,75.218,75.2088,75.2088,63902.0
2023-06-30 10:00:00,81.05,81.06,81.04,81.05,90041.0,75.218,75.2273,75.2088,75.218,90041.0
2023-06-30 10:10:00,81.04,81.07,81.04,81.06,61356.0,75.2088,75.2366,75.2088,75.2273,61356.0
2023-06-30 10:20:00,81.07,81.07,81.05,81.06,65093.0,75.2366,75.2366,75.218,75.2273,65093.0
2023-06-30 10:30:00,81.06,81.06,81.02,81.05,335780.0,75.2273,75.2273,75.1902,75.218,335780.0
2023-06-30 10:40:00,81.05,81.06,81.04,81.06,61274.0,75.218,75.2273,75.2088,75.2273,61274.0
2023-06-30 10:50:00,81.06,81.07,81.05,81.06,85781.0,75.2273,75.2366,75.218,75.2273,85781.0
2023-06-30 11:00:00,81.06,81.07,81.05,81.07,81569.0,75.2273,75.2366,75.218,75.2366,81569.0
2023-06-30 11:10:00,81.06,81.07,81.06,81.06,38740.0,75.2273,75.2366,75.2273,75.2273,38740.0
2023-06-30 11:20:00,81.06,81.07,81.05,81.06,146918.0,75.2273,75.2366,75.218,75.2273,146918.0
2023-06-30 11:30:00,81.06,81.07,81.05,81.06,39679.0,75.2273,75.2366,75.218,75.2273,39679.0
2023-06-30 11:40:00,81.06,81.07,81.06,81.06,35493.0,75.2273,75.2366,75.2273,75.2273,35493.0
2023-06-30 11:50:00,81.07,81.08,81.06,81.08,45832.0,75.2366,75.2459,75.2273,75.2459,45832.0
2023-06-30 12:00:00,81.07,81.08,81.07,81.07,71693.0,75.2366,75.2459,75.2366,75.2366,71693.0
2023-06-30 12:10:00,81.07,81.08,81.06,81.07,68491.0,75.2366,75.2459,75.2273,75.2366,68491.0
2023-06-30 12:20:00,81.06,81.07,81.06,81.06,31993.0,75.2273,75.2366,75.2273,75.2273,31993.0
2023-06-30 12:30:00,81.06,81.07,81.06,81.06,272026.0,75.2273,75.2366,75.2273,75.2273,272026.0
2023-06-30 12:40:00,81.06,81.08,81.06,81.08,71786.0,75.2273,75.2459,75.2273,75.2459,71786.0
2023-06-30 12:50:00,81.08,81.08,81.07,81.08,45100.0,75.2459,75.2459,75.2366,75.2459,45100.0
2023-06-30 13:00:00,81.07,81.08,81.07,81.08,52803.0,75.2366,75.2459,75.2366,75.2459,52803.0
2023-06-30 13:10:00,81.08,81.08,81.07,81.08,67186.0,75.2459,75.2459,75.2366,75.2459,67186.0
2023-06-30 13:20:00,81.08,81.08,81.07,81.08,79662.0,75.2459,75.2459,75.2366,75.2459,79662.0
2023-06-30 13:30:00,81.08,81.08,81.07,81.08,117985.0,75.2459,75.2459,75.2366,75.2459,117985.0
2023-06-30 13:40:00,81.08,81.08,81.07,81.07,119238.0,75.2459,75.2459,75.2366,75.2366,119238.0
2023-06-30 13:50:00,81.07,81.08,81.07,81.07,92541.0,75.2366,75.2459,75.2366,75.2366,92541.0
2023-06-30 14:00:00,81.08,81.08,81.07,81.08,67655.0,75.2459,75.2459,75.2366,75.2459,67655.0
2023-06-30 14:10:00,81.08,81.08,81.07,81.08,139252.0,75.2459,75.2459,75.2366,75.2459,139252.0
2023-06-30 14:20:00,81.08,81.09,81.07,81.08,78141.0,75.2459,75.2552,75.2366,75.2459,78141.0
2023-06-30 14:30:00,81.09,81.09,81.07,81.08,106894.0,75.2552,75.2552,75.2366,75.2459,106894.0
2023-06-30 14:40:00,81.08,81.08,81.07,81.08,31737.0,75.2459,75.2459,75.2366,75.2459,31737.0
2023-06-30 14:50:00,81.07,81.08,81.06,81.06,87108.0,75.2366,75.2459,75.2273,75.2273,87108.0
2023-06-30 15:00:00,81.06,81.07,81.06,81.07,67626.0,75.2273,75.2366,75.2273,75.2366,67626.0
2023-06-30 15:10:00,81.06,81.07,81.06,81.07,177984.0,75.2273,75.2366,75.2273,75.2366,177984.0
2023-06-30 15:20:00,81.06,81.07,81.06,81.06,106115.0,75.2273,75.2366,75.2273,75.2273,106115.0
2023-06-30 15:30:00,81.06,81.07,81.06,81.07,112720.0,75.2273,75.2366,75.2273,75.2366,112720.0
2023-06-30 15:40:00,81.07,81.07,81.06,81.07,92352.0,75.2366,75.2366,75.2273,75.2366,92352.0
2023-06-30 15:50:00,81.07,81.08,81.06,81.07,1416086.0,75.2366,75.2459,75.2273,75.2366,1416086.0
2023-07-03 09:30:00,80.82,80.83,80.82,80.83,289605.0,75.1959,75.2052,75.1959,75.2052,289605.0
2023-07-03 09:40:00,80.83,80.85,80.82,80.84,118419.0,75.2052,75.2238,75.1959,75.2145,118419.0
2023-07-03 09:50:00,80.84,80.85,80.84,80.84,42269.0,75.2145,75.2238,75.2145,75.2145,42269.0
2023-07-03 10:00:00,80.85,80.91,80.84,80.89,586216.0,75.2238,75.2796,75.2145,75.261,586216.0
2023-07-03 10:10:00,80.89,80.89,80.86,80.87,82434.0,75.261,75.261,75.2331,75.2424,82434.0
2023-07-03 10:20:00,80.87,80.87,80.85,80.86,77613.0,75.2424,75.2424,75.2238,75.2331,77613.0
2023-07-03 10:30:00,80.86,80.86,80.85,80.86,161250.0,75.2331,75.2331,75.2238,75.2331,161250.0
2023-07-03 10:40:00,80.86,80.86,80.85,80.85,127105.0,75.2331,75.2331,75.2238,75.2238,127105.0
2023-07-03 10:50:00,80.85,80.86,80.83,80.83,78908.0,75.2238,75.2331,75.2052,75.2052,78908.0
2023-07-03 11:00:00,80.84,80.84,80.8,80.81,144750.0,75.2145,75.2145,75.1773,75.1866,144750.0
2023-07-03 11:10:00,80.8,80.82,80.8,80.82,117421.0,75.1773,75.1959,75.1773,75.1959,117421.0
2023-07-03 11:20:00,80.81,80.82,80.8,80.8,54835.0,75.1866,75.1959,75.1773,75.1773,54835.0
2023-07-03 11:30:00,80.81,80.81,80.79,80.81,35816.0,75.1866,75.1866,75.168,75.1866,35816.0
2023-07-03 11:40:00,80.81,80.81,80.8,80.81,164673.0,75.1866,75.1866,75.1773,75.1866,164673.0
2023-07-03 11:50:00,80.81,80.81,80.8,80.8,165467.0,75.1866,75.1866,75.1773,75.1773,165467.0
2023-07-03 12:00:00,80.8,80.81,80.8,80.8,226209.0,75.1773,75.1866,75.1773,75.1773,226209.0
2023-07-03 12:10:00,80.8,80.81,80.79,80.8,39425.0,75.1773,75.1866,75.168,75.1773,39425.0
2023-07-03 12:20:00,80.8,80.8,80.79,80.8,30276.0,75.1773,75.1773,75.168,75.1773,30276.0
2023-07-03 12:30:00,80.79,80.8,80.79,80.79,35667.0,75.168,75.1773,75.168,75.168,35667.0
2023-07-03 12:40:00,80.79,80.8,80.78,80.79,106733.0,75.168,75.1773,75.1587,75.168,106733.0
2023-07-03 12:50:00,80.79,80.8,80.77,80.78,274767.0,75.168,75.1773,75.1494,75.1587,274767.0
2023-07-05 09:30:00,80.84,80.84,80.83,80.84,198770.0,75.2145,75.2145,75.2052,75.2145,198770.0
2023-07-05 09:40:00,80.84,80.84,80.83,80.84,59213.0,75.2145,75.2145,75.2052,75.2145,59213.0
2023-07-05 09:50:00,80.83,80.84,80.82,80.83,131207.0,75.2052,75.2145,75.1959,75.2052,131207.0
2023-07-05 10:00:00,80.84,80.84,80.81,80.82,99999.0,75.2145,75.2145,75.1866,75.1959,99999.0
2023-07-05 10:10:00,80.82,80.83,80.81,80.82,345541.0,75.1959,75.2052,75.1866,75.1959,345541.0
2023-07-05 10:20:00,80.82,80.83,80.81,80.82,90160.0,75.1959,75.2052,75.1866,75.1959,90160.0
2023-07-05 10:30:00,80.81,80.82,80.81,80.81,50951.0,75.1866,75.1959,75.1866,75.1866,50951.0
2023-07-05 10:40:00,80.82,80.82,80.8,80.81,75097.0,75.1959,75.1959,75.1773,75.1866,75097.0
2023-07-05 10:50:00,80.81,80.81,80.8,80.81,47399.0,75.1866,75.1866,75.1773,75.1866,47399.0
2023-07-05 11:00:00,80.81,80.81,80.8,80.8,113272.0,75.1866,75.1866,75.1773,75.1773,113272.0
2023-07-05 11:10:00,80.8,80.81,80.8,80.81,155193.0,75.1773,75.1866,75.1773,75.1866,155193.0
2023-07-05 11:20:00,80.81,80.81,80.8,80.81,84840.0,75.1866,75.1866,75.1773,75.1866,84840.0
2023-07-05 11:30:00,80.81,80.81,80.8,80.81,78813.0,75.1866,75.1866,75.1773,75.1866,78813.0
2023-07-05 11:40:00,80.81,80.81,80.79,80.79,67366.0,75.1866,75.1866,75.168,75.168,67366.0
2023-07-05 11:50:00,80.79,80.8,80.79,80.8,61749.0,75.168,75.1773,75.168,75.1773,61749.0
2023-07-05 12:00:00,80.8,80.8,80.78,80.79,25691.0,75.1773,75.1773,75.1587,75.168,25691.0
2023-07-05 12:10:00,80.79,80.79,80.78,80.79,43399.0,75.168,75.168,75.1587,75.168,43399.0
2023-07-05 12:20:00,80.79,80.79,80.78,80.79,28296.0,75.168,75.168,75.1587,75.168,28296.0
2023-07-05 12:30:00,80.79,80.79,80.78,80.78,175938.0,75.168,75.168,75.1587,75.1587,175938.0
2023-07-05 12:40:00,80.78,80.79,80.78,80.79,49864.0,75.1587,75.168,75.1587,75.168,49864.0
2023-07-05 12:50:00,80.78,80.79,80.77,80.78,27809.0,75.1587,75.168,75.1494,75.1587,27809.0
2023-07-05 13:00:00,80.77,80.78,80.77,80.78,28598.0,75.1494,75.1587,75.1494,75.1587,28598.0
2023-07-05 13:10:00,80.78,80.78,80.77,80.78,27923.0,75.1587,75.1587,75.1494,75.1587,27923.0
2023-07-05 13:20:00,80.78,80.78,80.77,80.78,67437.0,75.1587,75.1587,75.1494,75.1587,67437.0
2023-07-05 13:30:00,80.78,80.78,80.77,80.77,178336.0,75.1587,75.1587,75.1494,75.1494,178336.0
2023-07-05 13:40:00,80.78,80.78,80.76,80.77,67564.0,75.1587,75.1587,75.1401,75.1494,67564.0
2023-07-05 13:50:00,80.77,80.77,80.76,80.77,54354.0,75.1494,75.1494,75.1401,75.1494,54354.0
2023-07-05 14:00:00,80.77,80.79,80.76,80.78,292320.0,75.1494,75.168,75.1401,75.1587,292320.0
2023-07-05 14:10:00,80.78,80.78,80.76,80.77,125265.0,75.1587,75.1587,75.1401,75.1494,125265.0
2023-07-05 14:20:00,80.77,80.77,80.76,80.77,163727.0,75.1494,75.1494,75.1401,75.1494,163727.0
2023-07-05 14:30:00,80.77,80.77,80.75,80.76,49335.0,75.1494,75.1494,75.1307,75.1401,49335.0
2023-07-05 14:40:00,80.76,80.77,80.75,80.77,65778.0,75.1401,75.1494,75.1307,75.1494,65778.0
2023-07-05 14:50:00,80.77,80.78,80.75,80.75,264514.0,75.1494,75.1587,75.1307,75.1307,264514.0
2023-07-05 15:00:00,80.76,80.76,80.75,80.76,132800.0,75.1401,75.1401,75.1307,75.1401,132800.0
2023-07-05 15:10:00,80.76,80.78,80.75,80.78,89233.0,75.1401,75.1587,75.1307,75.1587,89233.0
2023-07-05 15:20:00,80.77,80.78,80.76,80.77,85527.0,75.1494,75.1587,75.1401,75.1494,85527.0
2023-07-05 15:30:00,80.77,80.77,80.76,80.77,105993.0,75.1494,75.1494,75.1401,75.1494,105993.0
2023-07-05 15:40:00,80.77,80.77,80.76,80.77,58074.0,75.1494,75.1494,75.1401,75.1494,58074.0
2023-07-05 15:50:00,80.77,80.77,80.76,80.77,866866.0,75.1494,75.1494,75.1401,75.1494,866866.0
2023-07-06 09:30:00,80.64,80.66,80.63,80.64,581902.0,75.0284,75.047,75.0191,75.0284,581902.0
2023-07-06 09:40:00,80.64,80.65,80.61,80.62,178213.0,75.0284,75.0377,75.0005,75.0098,178213.0
2023-07-06 09:50:00,80.62,80.63,80.61,80.62,120639.0,75.0098,75.0191,75.0005,75.0098,120639.0
2023-07-06 10:00:00,80.62,80.63,80.55,80.62,656093.0,75.0098,75.0191,74.9447,75.0098,656093.0
2023-07-06 10:10:00,80.62,80.63,80.6,80.6,158192.0,75.0098,75.0191,74.9912,74.9912,158192.0
2023-07-06 10:20:00,80.61,80.61,80.59,80.6,216725.0,75.0005,75.0005,74.9819,74.9912,216725.0
2023-07-06 10:30:00,80.6,80.61,80.56,80.57,467434.0,74.9912,75.0005,74.954,74.9633,467434.0
2023-07-06 10:40:00,80.56,80.6,80.56,80.6,224716.0,74.954,74.9912,74.954,74.9912,224716.0
2023-07-06 10:50:00,80.59,80.61,80.58,80.6,153074.0,74.9819,75.0005,74.9726,74.9912,153074.0
2023-07-06 11:00:00,80.61,80.61,80.59,80.61,196098.0,75.0005,75.0005,74.9819,75.0005,196098.0
2023-07-06 11:10:00,80.6,80.62,80.6,80.61,185922.0,74.9912,75.0098,74.9912,75.0005,185922.0
2023-07-06 11:20:00,80.61,80.62,80.59,80.61,75492.0,75.0005,75.0098,74.9819,75.0005,75492.0
2023-07-06 11:30:00,80.61,80.62,80.6,80.62,34579.0,75.0005,75.0098,74.9912,75.0098,34579.0
2023-07-06 11:40:00,80.62,80.63,80.61,80.63,86886.0,75.0098,75.0191,75.0005,75.0191,86886.0
2023-07-06 11:50:00,80.63,80.64,80.62,80.62,78828.0,75.0191,75.0284,75.0098,75.0098,78828.0
2023-07-06 12:00:00,80.63,80.64,80.62,80.64,87962.0,75.0191,75.0284,75.0098,75.0284,87962.0
2023-07-06 12:10:00,80.64,80.65,80.63,80.64,361849.0,75.0284,75.0377,75.0191,75.0284,361849.0
2023-07-06 12:20:00,80.65,80.65,80.63,80.64,257797.0,75.0377,75.0377,75.0191,75.0284,257797.0
2023-07-06 12:30:00,80.64,80.65,80.63,80.65,207424.0,75.0284,75.0377,75.0191,75.0377,207424.0
2023-07-06 12:40:00,80.65,80.66,80.64,80.66,28765.0,75.0377,75.047,75.0284,75.047,28765.0
2023-07-06 12:50:00,80.66,80.67,80.64,80.66,578272.0,75.047,75.0563,75.0284,75.047,578272.0
2023-07-06 13:00:00,80.66,80.67,80.65,80.66,71038.0,75.047,75.0563,75.0377,75.047,71038.0
2023-07-06 13:10:00,80.66,80.66,80.64,80.65,30118.0,75.047,75.047,75.0284,75.0377,30118.0
2023-07-06 13:20:00,80.65,80.67,80.64,80.67,47088.0,75.0377,75.0563,75.0284,75.0563,47088.0
2023-07-06 13:30:00,80.67,80.67,80.66,80.67,48840.0,75.0563,75.0563,75.047,75.0563,48840.0
2023-07-06 13:40:00,80.66,80.67,80.66,80.67,74750.0,75.047,75.0563,75.047,75.0563,74750.0
2023-07-06 13:50:00,80.67,80.69,80.66,80.68,92414.0,75.0563,75.0749,75.047,75.0656,92414.0
2023-07-06 14:00:00,80.69,80.69,80.68,80.69,237710.0,75.0749,75.0749,75.0656,75.0749,237710.0
2023-07-06 14:10:00,80.68,80.7,80.68,80.69,144836.0,75.0656,75.0842,75.0656,75.0749,144836.0
2023-07-06 14:20:00,80.69,80.7,80.68,80.7,78917.0,75.0749,75.0842,75.0656,75.0842,78917.0
2023-07-06 14:30:00,80.69,80.71,80.69,80.7,105225.0,75.0749,75.0935,75.0749,75.0842,105225.0
2023-07-06 14:40:00,80.7,80.71,80.7,80.7,100059.0,75.0842,75.0935,75.0842,75.0842,100059.0
2023-07-06 14:50:00,80.7,80.71,80.69,80.7,242965.0,75.0842,75.0935,75.0749,75.0842,242965.0
2023-07-06 15:00:00,80.7,80.7,80.69,80.7,60329.0,75.0842,75.0842,75.0749,75.0842,60329.0
2023-07-06 15:10:00,80.7,80.7,80.69,80.7,44823.0,75.0842,75.0842,75.0749,75.0842,44823.0
2023-07-06 15:20:00,80.7,80.71,80.69,80.71,79721.0,75.0842,75.0935,75.0749,75.0935,79721.0
2023-07-06 15:30:00,80.7,80.72,80.7,80.72,153721.0,75.0842,75.1028,75.0842,75.1028,153721.0
2023-07-06 15:40:00,80.72,80.72,80.71,80.71,216405.0,75.1028,75.1028,75.0935,75.0935,216405.0
2023-07-06 15:50:00,80.71,80.72,80.7,80.71,503705.0,75.0935,75.1028,75.0842,75.0935,503705.0
2023-07-07 09:30:00,80.77,80.8,80.76,80.8,251234.0,75.1494,75.1773,75.1401,75.1773,251234.0
2023-07-07 09:40:00,80.8,80.82,80.78,80.81,91942.0,75.1773,75.1959,75.1587,75.1866,91942.0
2023-07-07 09:50:00,80.81,80.82,80.79,80.8,90063.0,75.1866,75.1959,75.168,75.1773,90063.0
2023-07-07 10:00:00,80.8,80.81,80.78,80.81,77780.0,75.1773,75.1866,75.1587,75.1866,77780.0
2023-07-07 10:10:00,80.81,80.83,80.8,80.83,76549.0,75.1866,75.2052,75.1773,75.2052,76549.0
2023-07-07 10:20:00,80.83,80.84,80.82,80.83,21950.0,75.2052,75.2145,75.1959,75.2052,21950.0
2023-07-07 10:30:00,80.83,80.86,80.82,80.85,61027.0,75.2052,75.2331,75.1959,75.2238,61027.0
2023-07-07 10:40:00,80.84,80.87,80.84,80.86,80610.0,75.2145,75.2424,75.2145,75.2331,80610.0
2023-07-07 10:50:00,80.85,80.87,80.85,80.86,90121.0,75.2238,75.2424,75.2238,75.2331,90121.0
2023-07-07 11:00:00,80.85,80.86,80.84,80.84,50441.0,75.2238,75.2331,75.2145,75.2145,50441.0
2023-07-07 11:10:00,80.84,80.85,80.82,80.83,38749.0,75.2145,75.2238,75.1959,75.2052,38749.0
2023-07-07 11:20:00,80.83,80.84,80.82,80.83,15115.0,75.2052,75.2145,75.1959,75.2052,15115.0
2023-07-07 11:30:00,80.83,80.84,80.82,80.83,37070.0,75.2052,75.2145,75.1959,75.2052,37070.0
2023-07-07 11:40:00,80.83,80.83,80.81,80.81,43162.0,75.2052,75.2052,75.1866,75.1866,43162.0
2023-07-07 11:50:00,80.81,80.82,80.81,80.81,28457.0,75.1866,75.1959,75.1866,75.1866,28457.0
2023-07-07 12:00:00,80.81,80.84,80.81,80.84,46860.0,75.1866,75.2145,75.1866,75.2145,46860.0
2023-07-07 12:10:00,80.84,80.84,80.82,80.83,43264.0,75.2145,75.2145,75.1959,75.2052,43264.0
2023-07-07 12:20:00,80.82,80.84,80.82,80.84,29915.0,75.1959,75.2145,75.1959,75.2145,29915.0
2023-07-07 12:30:00,80.83,80.84,80.82,80.83,21061.0,75.2052,75.2145,75.1959,75.2052,21061.0
2023-07-07 12:40:00,80.83,80.83,80.81,80.82,68483.0,75.2052,75.2052,75.1866,75.1959,68483.0
2023-07-07 12:50:00,80.83,80.83,80.81,80.81,31086.0,75.2052,75.2052,75.1866,75.1866,31086.0
2023-07-07 13:00:00,80.81,80.82,80.81,80.81,67201.0,75.1866,75.1959,75.1866,75.1866,67201.0
2023-07-07 13:10:00,80.81,80.82,80.81,80.81,55502.0,75.1866,75.1959,75.1866,75.1866,55502.0
2023-07-07 13:20:00,80.81,80.83,80.81,80.82,38174.0,75.1866,75.2052,75.1866,75.1959,38174.0
2023-07-07 13:30:00,80.82,80.83,80.82,80.82,33721.0,75.1959,75.2052,75.1959,75.1959,33721.0
2023-07-07 13:40:00,80.82,80.83,80.81,80.82,24459.0,75.1959,75.2052,75.1866,75.1959,24459.0
2023-07-07 13:50:00,80.81,80.82,80.81,80.81,29276.0,75.1866,75.1959,75.1866,75.1866,29276.0
2023-07-07 14:00:00,80.81,80.82,80.8,80.8,24948.0,75.1866,75.1959,75.1773,75.1773,24948.0
2023-07-07 14:10:00,80.81,80.81,80.8,80.81,54785.0,75.1866,75.1866,75.1773,75.1866,54785.0
2023-07-07 14:20:00,80.81,80.81,80.8,80.81,38217.0,75.1866,75.1866,75.1773,75.1866,38217.0
2023-07-07 14:30:00,80.8,80.82,80.8,80.81,68726.0,75.1773,75.1959,75.1773,75.1866,68726.0
2023-07-07 14:40:00,80.82,80.82,80.81,80.81,178468.0,75.1959,75.1959,75.1866,75.1866,178468.0
2023-07-07 14:50:00,80.81,80.82,80.8,80.81,310894.0,75.1866,75.1959,75.1773,75.1866,310894.0
2023-07-07 15:00:00,80.81,80.81,80.8,80.8,77143.0,75.1866,75.1866,75.1773,75.1773,77143.0
2023-07-07 15:10:00,80.8,80.81,80.79,80.8,64018.0,75.1773,75.1866,75.168,75.1773,64018.0
2023-07-07 15:20:00,80.8,80.8,80.79,80.8,41541.0,75.1773,75.1773,75.168,75.1773,41541.0
2023-07-07 15:30:00,80.8,80.8,80.79,80.79,40862.0,75.1773,75.1773,75.168,75.168,40862.0
2023-07-07 15:40:00,80.79,80.8,80.79,80.8,46092.0,75.168,75.1773,75.168,75.1773,46092.0
2023-07-07 15:50:00,80.8,80.8,80.79,80.8,404339.0,75.1773,75.1773,75.168,75.1773,404339.0
2023-07-10 09:30:00,80.84,80.85,80.83,80.84,125926.0,75.2145,75.2238,75.2052,75.2145,125926.0
2023-07-10 09:40:00,80.84,80.85,80.84,80.84,53868.0,75.2145,75.2238,75.2145,75.2145,53868.0
2023-07-10 09:50:00,80.85,80.85,80.84,80.85,48711.0,75.2238,75.2238,75.2145,75.2238,48711.0
2023-07-10 10:00:00,80.85,80.87,80.85,80.87,45382.0,75.2238,75.2424,75.2238,75.2424,45382.0
2023-07-10 10:10:00,80.87,80.88,80.86,80.88,57351.0,75.2424,75.2517,75.2331,75.2517,57351.0
2023-07-10 10:20:00,80.87,80.88,80.86,80.87,101662.0,75.2424,75.2517,75.2331,75.2424,101662.0
2023-07-10 10:30:00,80.87,80.87,80.85,80.86,213113.0,75.2424,75.2424,75.2238,75.2331,213113.0
2023-07-10 10:40:00,80.86,80.86,80.84,80.85,49704.0,75.2331,75.2331,75.2145,75.2238,49704.0
2023-07-10 10:50:00,80.85,80.86,80.84,80.86,145994.0,75.2238,75.2331,75.2145,75.2331,145994.0
2023-07-10 11:00:00,80.86,80.88,80.85,80.88,40573.0,75.2331,75.2517,75.2238,75.2517,40573.0
2023-07-10 11:10:00,80.88,80.89,80.87,80.88,47864.0,75.2517,75.261,75.2424,75.2517,47864.0
2023-07-10 11:20:00,80.88,80.9,80.88,80.9,22777.0,75.2517,75.2703,75.2517,75.2703,22777.0
2023-07-10 11:30:00,80.9,80.9,80.88,80.89,16489.0,75.2703,75.2703,75.2517,75.261,16489.0
2023-07-10 11:40:00,80.89,80.89,80.88,80.89,26585.0,75.261,75.261,75.2517,75.261,26585.0
2023-07-10 11:50:00,80.89,80.91,80.89,80.9,64262.0,75.261,75.2796,75.261,75.2703,64262.0
2023-07-10 12:00:00,80.91,80.91,80.89,80.9,30583.0,75.2796,75.2796,75.261,75.2703,30583.0
2023-07-10 12:10:00,80.89,80.91,80.89,80.91,47479.0,75.261,75.2796,75.261,75.2796,47479.0
2023-07-10 12:20:00,80.91,80.92,80.9,80.92,37615.0,75.2796,75.2889,75.2703,75.2889,37615.0
2023-07-10 12:30:00,80.92,80.93,80.91,80.93,25921.0,75.2889,75.2982,75.2796,75.2982,25921.0
2023-07-10 12:40:00,80.93,80.93,80.92,80.92,48247.0,75.2982,75.2982,75.2889,75.2889,48247.0
2023-07-10 12:50:00,80.92,80.93,80.92,80.92,21016.0,75.2889,75.2982,75.2889,75.2889,21016.0
2023-07-10 13:00:00,80.92,80.93,80.92,80.92,21973.0,75.2889,75.2982,75.2889,75.2889,21973.0
2023-07-10 13:10:00,80.93,80.93,80.92,80.92,29632.0,75.2982,75.2982,75.2889,75.2889,29632.0
2023-07-10 13:20:00,80.92,80.93,80.92,80.92,139067.0,75.2889,75.2982,75.2889,75.2889,139067.0
2023-07-10 13:30:00,80.92,80.94,80.92,80.94,114422.0,75.2889,75.3075,75.2889,75.3075,114422.0
2023-07-10 13:40:00,80.94,80.94,80.93,80.94,32865.0,75.3075,75.3075,75.2982,75.3075,32865.0
2023-07-10 13:50:00,80.93,80.94,80.93,80.94,21269.0,75.2982,75.3075,75.2982,75.3075,21269.0
2023-07-10 14:00:00,80.94,80.94,80.92,80.92,32376.0,75.3075,75.3075,75.2889,75.2889,32376.0
2023-07-10 14:10:00,80.92,80.93,80.92,80.93,59351.0,75.2889,75.2982,75.2889,75.2982,59351.0
2023-07-10 14:20:00,80.93,80.93,80.92,80.92,32171.0,75.2982,75.2982,75.2889,75.2889,32171.0
2023-07-10 14:30:00,80.92,80.93,80.92,80.93,34640.0,75.2889,75.2982,75.2889,75.2982,34640.0
2023-07-10 14:40:00,80.93,80.93,80.92,80.92,87149.0,75.2982,75.2982,75.2889,75.2889,87149.0
2023-07-10 14:50:00,80.92,80.93,80.92,80.92,42202.0,75.2889,75.2982,75.2889,75.2889,42202.0
2023-07-10 15:00:00,80.92,80.93,80.92,80.92,34166.0,75.2889,75.2982,75.2889,75.2889,34166.0
2023-07-10 15:10:00,80.92,80.93,80.92,80.92,29658.0,75.2889,75.2982,75.2889,75.2889,29658.0
2023-07-10 15:20:00,80.92,80.93,80.92,80.92,52308.0,75.2889,75.2982,75.2889,75.2889,52308.0
2023-07-10 15:30:00,80.92,80.93,80.92,80.92,72580.0,75.2889,75.2982,75.2889,75.2889,72580.0
2023-07-10 15:40:00,80.92,80.93,80.92,80.92,81494.0,75.2889,75.2982,75.2889,75.2889,81494.0
2023-07-10 15:50:00,80.92,80.93,80.91,80.92,205022.0,75.2889,75.2982,75.2796,75.2889,205022.0
2023-07-11 09:30:00,80.91,80.92,80.9,80.9,117963.0,75.2796,75.2889,75.2703,75.2703,117963.0
2023-07-11 09:40:00,80.91,80.91,80.89,80.91,61974.0,75.2796,75.2796,75.261,75.2796,61974.0
2023-07-11 09:50:00,80.9,80.91,80.9,80.91,37146.0,75.2703,75.2796,75.2703,75.2796,37146.0
2023-07-11 10:00:00,80.91,80.91,80.89,80.9,50057.0,75.2796,75.2796,75.261,75.2703,50057.0
2023-07-11 10:10:00,80.9,80.91,80.89,80.91,42228.0,75.2703,75.2796,75.261,75.2796,42228.0
2023-07-11 10:20:00,80.91,80.91,80.9,80.91,34428.0,75.2796,75.2796,75.2703,75.2796,34428.0
2023-07-11 10:30:00,80.91,80.91,80.9,80.91,34535.0,75.2796,75.2796,75.2703,75.2796,34535.0
2023-07-11 10:40:00,80.91,80.91,80.9,80.91,58961.0,75.2796,75.2796,75.2703,75.2796,58961.0
2023-07-11 10:50:00,80.91,80.91,80.9,80.9,85185.0,75.2796,75.2796,75.2703,75.2703,85185.0
2023-07-11 11:00:00,80.91,80.91,80.89,80.9,62261.0,75.2796,75.2796,75.261,75.2703,62261.0
2023-07-11 11:10:00,80.89,80.9,80.89,80.9,43165.0,75.261,75.2703,75.261,75.2703,43165.0
2023-07-11 11:20:00,80.89,80.9,80.89,80.9,80568.0,75.261,75.2703,75.261,75.2703,80568.0
2023-07-11 11:30:00,80.9,80.9,80.89,80.9,43588.0,75.2703,75.2703,75.261,75.2703,43588.0
2023-07-11 11:40:00,80.9,80.9,80.89,80.89,84015.0,75.2703,75.2703,75.261,75.261,84015.0
2023-07-11 11:50:00,80.89,80.9,80.89,80.9,64783.0,75.261,75.2703,75.261,75.2703,64783.0
2023-07-11 12:00:00,80.9,80.9,80.89,80.9,65909.0,75.2703,75.2703,75.261,75.2703,65909.0
2023-07-11 12:10:00,80.9,80.9,80.89,80.9,58839.0,75.2703,75.2703,75.261,75.2703,58839.0
2023-07-11 12:20:00,80.9,80.91,80.89,80.91,81876.0,75.2703,75.2796,75.261,75.2796,81876.0
2023-07-11 12:30:00,80.91,80.92,80.9,80.92,58514.0,75.2796,75.2889,75.2703,75.2889,58514.0
2023-07-11 12:40:00,80.92,80.93,80.91,80.92,65932.0,75.2889,75.2982,75.2796,75.2889,65932.0
2023-07-11 12:50:00,80.93,80.93,80.92,80.92,37706.0,75.2982,75.2982,75.2889,75.2889,37706.0
2023-07-11 13:00:00,80.93,80.94,80.92,80.93,56330.0,75.2982,75.3075,75.2889,75.2982,56330.0
2023-07-11 13:10:00,80.93,80.94,80.92,80.93,22741.0,75.2982,75.3075,75.2889,75.2982,22741.0
2023-07-11 13:20:00,80.92,80.93,80.92,80.93,40181.0,75.2889,75.2982,75.2889,75.2982,40181.0
2023-07-11 13:30:00,80.92,80.93,80.92,80.92,41570.0,75.2889,75.2982,75.2889,75.2889,41570.0
2023-07-11 13:40:00,80.92,80.93,80.92,80.92,99001.0,75.2889,75.2982,75.2889,75.2889,99001.0
2023-07-11 13:50:00,80.92,80.93,80.92,80.93,53257.0,75.2889,75.2982,75.2889,75.2982,53257.0
2023-07-11 14:00:00,80.93,80.93,80.92,80.92,70132.0,75.2982,75.2982,75.2889,75.2889,70132.0
2023-07-11 14:10:00,80.92,80.93,80.92,80.92,112426.0,75.2889,75.2982,75.2889,75.2889,112426.0
2023-07-11 14:20:00,80.92,80.93,80.91,80.92,163061.0,75.2889,75.2982,75.2796,75.2889,163061.0
2023-07-11 14:30:00,80.91,80.92,80.89,80.9,56431.0,75.2796,75.2889,75.261,75.2703,56431.0
2023-07-11 14:40:00,80.9,80.9,80.89,80.9,36034.0,75.2703,75.2703,75.261,75.2703,36034.0
2023-07-11 14:50:00,80.9,80.91,80.89,80.9,157128.0,75.2703,75.2796,75.261,75.2703,157128.0
2023-07-11 15:00:00,80.9,80.91,80.89,80.89,52882.0,75.2703,75.2796,75.261,75.261,52882.0
2023-07-11 15:10:00,80.9,80.9,80.89,80.9,66640.0,75.2703,75.2703,75.261,75.2703,66640.0
2023-07-11 15:20:00,80.89,80.9,80.89,80.9,63189.0,75.261,75.2703,75.261,75.2703,63189.0
2023-07-11 15:30:00,80.9,80.91,80.89,80.91,150123.0,75.2703,75.2796,75.261,75.2796,150123.0
2023-07-11 15:40:00,80.91,80.91,80.9,80.91,118480.0,75.2796,75.2796,75.2703,75.2796,118480.0
2023-07-11 15:50:00,80.91,80.91,80.9,80.91,355785.0,75.2796,75.2796,75.2703,75.2796,355785.0
2023-07-12 09:30:00,81.12,81.14,81.1,81.11,301852.0,75.475,75.4936,75.4564,75.4657,301852.0
2023-07-12 09:40:00,81.11,81.12,81.1,81.1,105307.0,75.4657,75.475,75.4564,75.4564,105307.0
2023-07-12 09:50:00,81.11,81.13,81.1,81.13,65982.0,75.4657,75.4843,75.4564,75.4843,65982.0
2023-07-12 10:00:00,81.13,81.17,81.12,81.16,262128.0,75.4843,75.5215,75.475,75.5122,262128.0
2023-07-12 10:10:00,81.16,81.18,81.16,81.17,182215.0,75.5122,75.5308,75.5122,75.5215,182215.0
2023-07-12 10:20:00,81.17,81.17,81.15,81.16,87770.0,75.5215,75.5215,75.5029,75.5122,87770.0
2023-07-12 10:30:00,81.16,81.16,81.13,81.14,176332.0,75.5122,75.5122,75.4843,75.4936,176332.0
2023-07-12 10:40:00,81.14,81.15,81.13,81.14,38101.0,75.4936,75.5029,75.4843,75.4936,38101.0
2023-07-12 10:50:00,81.14,81.15,81.14,81.15,55554.0,75.4936,75.5029,75.4936,75.5029,55554.0
2023-07-12 11:00:00,81.15,81.16,81.14,81.14,84496.0,75.5029,75.5122,75.4936,75.4936,84496.0
2023-07-12 11:10:00,81.14,81.15,81.13,81.15,138766.0,75.4936,75.5029,75.4843,75.5029,138766.0
2023-07-12 11:20:00,81.15,81.16,81.14,81.16,43577.0,75.5029,75.5122,75.4936,75.5122,43577.0
2023-07-12 11:30:00,81.15,81.16,81.14,81.15,58515.0,75.5029,75.5122,75.4936,75.5029,58515.0
2023-07-12 11:40:00,81.15,81.17,81.14,81.17,116313.0,75.5029,75.5215,75.4936,75.5215,116313.0
2023-07-12 11:50:00,81.17,81.17,81.15,81.16,26988.0,75.5215,75.5215,75.5029,75.5122,26988.0
2023-07-12 12:00:00,81.16,81.16,81.14,81.14,69244.0,75.5122,75.5122,75.4936,75.4936,69244.0
2023-07-12 12:10:00,81.15,81.15,81.14,81.15,17959.0,75.5029,75.5029,75.4936,75.5029,17959.0
2023-07-12 12:20:00,81.15,81.15,81.14,81.15,30470.0,75.5029,75.5029,75.4936,75.5029,30470.0
2023-07-12 12:30:00,81.15,81.15,81.14,81.15,103977.0,75.5029,75.5029,75.4936,75.5029,103977.0
2023-07-12 12:40:00,81.15,81.16,81.14,81.16,42234.0,75.5029,75.5122,75.4936,75.5122,42234.0
2023-07-12 12:50:00,81.16,81.16,81.15,81.16,22174.0,75.5122,75.5122,75.5029,75.5122,22174.0
2023-07-12 13:00:00,81.15,81.16,81.13,81.14,79456.0,75.5029,75.5122,75.4843,75.4936,79456.0
2023-07-12 13:10:00,81.15,81.15,81.14,81.14,22581.0,75.5029,75.5029,75.4936,75.4936,22581.0
2023-07-12 13:20:00,81.14,81.15,81.12,81.12,42353.0,75.4936,75.5029,75.475,75.475,42353.0
2023-07-12 13:30:00,81.12,81.14,81.11,81.14,75008.0,75.475,75.4936,75.4657,75.4936,75008.0
2023-07-12 13:40:00,81.14,81.14,81.13,81.14,77394.0,75.4936,75.4936,75.4843,75.4936,77394.0
2023-07-12 13:50:00,81.14,81.15,81.13,81.15,93995.0,75.4936,75.5029,75.4843,75.5029,93995.0
2023-07-12 14:00:00,81.15,81.15,81.13,81.13,45603.0,75.5029,75.5029,75.4843,75.4843,45603.0
2023-07-12 14:10:00,81.13,81.14,81.13,81.14,51561.0,75.4843,75.4936,75.4843,75.4936,51561.0
2023-07-12 14:20:00,81.14,81.14,81.13,81.13,65165.0,75.4936,75.4936,75.4843,75.4843,65165.0
2023-07-12 14:30:00,81.13,81.14,81.12,81.13,192521.0,75.4843,75.4936,75.475,75.4843,192521.0
2023-07-12 14:40:00,81.13,81.13,81.12,81.13,56397.0,75.4843,75.4843,75.475,75.4843,56397.0
2023-07-12 14:50:00,81.13,81.14,81.12,81.14,132054.0,75.4843,75.4936,75.475,75.4936,132054.0
2023-07-12 15:00:00,81.14,81.15,81.13,81.13,121128.0,75.4936,75.5029,75.4843,75.4843,121128.0
2023-07-12 15:10:00,81.13,81.14,81.13,81.14,55389.0,75.4843,75.4936,75.4843,75.4936,55389.0
2023-07-12 15:20:00,81.13,81.14,81.13,81.14,69194.0,75.4843,75.4936,75.4843,75.4936,69194.0
2023-07-12 15:30:00,81.14,81.15,81.13,81.14,187832.0,75.4936,75.5029,75.4843,75.4936,187832.0
2023-07-12 15:40:00,81.15,81.15,81.14,81.14,73887.0,75.5029,75.5029,75.4936,75.4936,73887.0
2023-07-12 15:50:00,81.14,81.15,81.13,81.13,580272.0,75.4936,75.5029,75.4843,75.4843,580272.0
2023-07-13 09:30:00,81.32,81.33,81.3,81.33,270091.0,75.6611,75.6704,75.6425,75.6704,270091.0
2023-07-13 09:40:00,81.33,81.33,81.32,81.33,43595.0,75.6704,75.6704,75.6611,75.6704,43595.0
2023-07-13 09:50:00,81.33,81.33,81.31,81.31,39643.0,75.6704,75.6704,75.6518,75.6518,39643.0
2023-07-13 10:00:00,81.31,81.32,81.3,81.32,200287.0,75.6518,75.6611,75.6425,75.6611,200287.0
2023-07-13 10:10:00,81.32,81.32,81.3,81.3,27992.0,75.6611,75.6611,75.6425,75.6425,27992.0
2023-07-13 10:20:00,81.3,81.31,81.29,81.3,54679.0,75.6425,75.6518,75.6332,75.6425,54679.0
2023-07-13 10:30:00,81.3,81.31,81.29,81.31,41781.0,75.6425,75.6518,75.6332,75.6518,41781.0
2023-07-13 10:40:00,81.31,81.31,81.29,81.3,29048.0,75.6518,75.6518,75.6332,75.6425,29048.0
2023-07-13 10:50:00,81.29,81.3,81.28,81.3,66903.0,75.6332,75.6425,75.6239,75.6425,66903.0
2023-07-13 11:00:00,81.3,81.3,81.29,81.29,41242.0,75.6425,75.6425,75.6332,75.6332,41242.0
2023-07-13 11:10:00,81.29,81.3,81.29,81.3,41074.0,75.6332,75.6425,75.6332,75.6425,41074.0
2023-07-13 11:20:00,81.3,81.31,81.29,81.3,46198.0,75.6425,75.6518,75.6332,75.6425,46198.0
2023-07-13 11:30:00,81.31,81.32,81.3,81.31,24865.0,75.6518,75.6611,75.6425,75.6518,24865.0
2023-07-13 11:40:00,81.31,81.32,81.3,81.32,35683.0,75.6518,75.6611,75.6425,75.6611,35683.0
2023-07-13 11:50:00,81.32,81.33,81.31,81.33,19737.0,75.6611,75.6704,75.6518,75.6704,19737.0
2023-07-13 12:00:00,81.33,81.35,81.32,81.35,31080.0,75.6704,75.689,75.6611,75.689,31080.0
2023-07-13 12:10:00,81.34,81.37,81.34,81.36,24244.0,75.6797,75.7076,75.6797,75.6983,24244.0
2023-07-13 12:20:00,81.35,81.37,81.35,81.36,455105.0,75.689,75.7076,75.689,75.6983,455105.0
2023-07-13 12:30:00,81.36,81.37,81.35,81.36,38157.0,75.6983,75.7076,75.689,75.6983,38157.0
2023-07-13 12:40:00,81.35,81.37,81.35,81.36,52004.0,75.689,75.7076,75.689,75.6983,52004.0
2023-07-13 12:50:00,81.36,81.37,81.36,81.37,11206.0,75.6983,75.7076,75.6983,75.7076,11206.0
2023-07-13 13:00:00,81.36,81.37,81.34,81.36,62052.0,75.6983,75.7076,75.6797,75.6983,62052.0
2023-07-13 13:10:00,81.36,81.37,81.35,81.37,19021.0,75.6983,75.7076,75.689,75.7076,19021.0
2023-07-13 13:20:00,81.36,81.37,81.34,81.34,18356.0,75.6983,75.7076,75.6797,75.6797,18356.0
2023-07-13 13:30:00,81.34,81.35,81.34,81.35,24844.0,75.6797,75.689,75.6797,75.689,24844.0
2023-07-13 13:40:00,81.35,81.36,81.34,81.36,25483.0,75.689,75.6983,75.6797,75.6983,25483.0
2023-07-13 13:50:00,81.35,81.37,81.35,81.37,41649.0,75.689,75.7076,75.689,75.7076,41649.0
2023-07-13 14:00:00,81.37,81.38,81.36,81.38,34065.0,75.7076,75.7169,75.6983,75.7169,34065.0
2023-07-13 14:10:00,81.37,81.38,81.37,81.38,116159.0,75.7076,75.7169,75.7076,75.7169,116159.0
2023-07-13 14:20:00,81.38,81.38,81.35,81.36,37779.0,75.7169,75.7169,75.689,75.6983,37779.0
2023-07-13 14:30:00,81.36,81.37,81.35,81.37,43427.0,75.6983,75.7076,75.689,75.7076,43427.0
2023-07-13 14:40:00,81.36,81.37,81.36,81.36,28260.0,75.6983,75.7076,75.6983,75.6983,28260.0
2023-07-13 14:50:00,81.37,81.37,81.36,81.37,96375.0,75.7076,75.7076,75.6983,75.7076,96375.0
2023-07-13 15:00:00,81.37,81.38,81.36,81.37,60264.0,75.7076,75.7169,75.6983,75.7076,60264.0
2023-07-13 15:10:00,81.38,81.38,81.37,81.38,33717.0,75.7169,75.7169,75.7076,75.7169,33717.0
2023-07-13 15:20:00,81.38,81.38,81.37,81.38,102570.0,75.7169,75.7169,75.7076,75.7169,102570.0
2023-07-13 15:30:00,81.38,81.38,81.36,81.37,71434.0,75.7169,75.7169,75.6983,75.7076,71434.0
2023-07-13 15:40:00,81.36,81.37,81.36,81.37,55958.0,75.6983,75.7076,75.6983,75.7076,55958.0
2023-07-13 15:50:00,81.37,81.38,81.36,81.37,1110394.0,75.7076,75.7169,75.6983,75.7076,1110394.0
2023-07-14 09:30:00,81.27,81.29,81.27,81.29,70434.0,75.6146,75.6332,75.6146,75.6332,70434.0
2023-07-14 09:40:00,81.29,81.3,81.28,81.3,118608.0,75.6332,75.6425,75.6239,75.6425,118608.0
2023-07-14 09:50:00,81.29,81.3,81.29,81.29,37658.0,75.6332,75.6425,75.6332,75.6332,37658.0
2023-07-14 10:00:00,81.29,81.29,81.22,81.26,187673.0,75.6332,75.6332,75.568,75.6053,187673.0
2023-07-14 10:10:00,81.26,81.26,81.24,81.25,32964.0,75.6053,75.6053,75.5866,75.596,32964.0
2023-07-14 10:20:00,81.25,81.25,81.23,81.23,64218.0,75.596,75.596,75.5773,75.5773,64218.0
2023-07-14 10:30:00,81.24,81.25,81.24,81.25,29846.0,75.5866,75.596,75.5866,75.596,29846.0
2023-07-14 10:40:00,81.25,81.26,81.24,81.26,39143.0,75.596,75.6053,75.5866,75.6053,39143.0
2023-07-14 10:50:00,81.26,81.26,81.24,81.24,42017.0,75.6053,75.6053,75.5866,75.5866,42017.0
2023-07-14 11:00:00,81.25,81.25,81.23,81.23,175276.0,75.596,75.596,75.5773,75.5773,175276.0
2023-07-14 11:10:00,81.23,81.24,81.23,81.23,61623.0,75.5773,75.5866,75.5773,75.5773,61623.0
2023-07-14 11:20:00,81.23,81.24,81.22,81.23,33640.0,75.5773,75.5866,75.568,75.5773,33640.0
2023-07-14 11:30:00,81.23,81.23,81.22,81.23,55449.0,75.5773,75.5773,75.568,75.5773,55449.0
2023-07-14 11:40:00,81.23,81.23,81.2,81.2,88481.0,75.5773,75.5773,75.5494,75.5494,88481.0
2023-07-14 11:50:00,81.2,81.21,81.19,81.19,124494.0,75.5494,75.5587,75.5401,75.5401,124494.0
2023-07-14 12:00:00,81.2,81.2,81.18,81.18,60478.0,75.5494,75.5494,75.5308,75.5308,60478.0
2023-07-14 12:10:00,81.18,81.19,81.18,81.18,28651.0,75.5308,75.5401,75.5308,75.5308,28651.0
2023-07-14 12:20:00,81.19,81.19,81.18,81.19,149158.0,75.5401,75.5401,75.5308,75.5401,149158.0
2023-07-14 12:30:00,81.19,81.2,81.18,81.2,83371.0,75.5401,75.5494,75.5308,75.5494,83371.0
2023-07-14 12:40:00,81.19,81.21,81.19,81.2,131450.0,75.5401,75.5587,75.5401,75.5494,131450.0
2023-07-14 12:50:00,81.2,81.21,81.2,81.2,11484.0,75.5494,75.5587,75.5494,75.5494,11484.0
2023-07-14 13:00:00,81.2,81.22,81.2,81.2,38314.0,75.5494,75.568,75.5494,75.5494,38314.0
2023-07-14 13:10:00,81.2,81.21,81.2,81.2,27092.0,75.5494,75.5587,75.5494,75.5494,27092.0
2023-07-14 13:20:00,81.2,81.21,81.19,81.19,33007.0,75.5494,75.5587,75.5401,75.5401,33007.0
2023-07-14 13:30:00,81.2,81.2,81.19,81.2,33835.0,75.5494,75.5494,75.5401,75.5494,33835.0
2023-07-14 13:40:00,81.2,81.2,81.19,81.19,56556.0,75.5494,75.5494,75.5401,75.5401,56556.0
2023-07-14 13:50:00,81.2,81.2,81.18,81.19,70354.0,75.5494,75.5494,75.5308,75.5401,70354.0
2023-07-14 14:00:00,81.18,81.19,81.18,81.19,23534.0,75.5308,75.5401,75.5308,75.5401,23534.0
2023-07-14 14:10:00,81.19,81.19,81.18,81.19,55598.0,75.5401,75.5401,75.5308,75.5401,55598.0
2023-07-14 14:20:00,81.19,81.19,81.18,81.19,164753.0,75.5401,75.5401,75.5308,75.5401,164753.0
2023-07-14 14:30:00,81.19,81.19,81.18,81.19,26287.0,75.5401,75.5401,75.5308,75.5401,26287.0
2023-07-14 14:40:00,81.19,81.2,81.18,81.2,72152.0,75.5401,75.5494,75.5308,75.5494,72152.0
2023-07-14 14:50:00,81.19,81.2,81.19,81.19,72833.0,75.5401,75.5494,75.5401,75.5401,72833.0
2023-07-14 15:00:00,81.19,81.2,81.19,81.19,30572.0,75.5401,75.5494,75.5401,75.5401,30572.0
2023-07-14 15:10:00,81.19,81.2,81.18,81.19,41905.0,75.5401,75.5494,75.5308,75.5401,41905.0
2023-07-14 15:20:00,81.19,81.19,81.17,81.18,42850.0,75.5401,75.5401,75.5215,75.5308,42850.0
2023-07-14 15:30:00,81.17,81.18,81.17,81.17,20734.0,75.5215,75.5308,75.5215,75.5215,20734.0
2023-07-14 15:40:00,81.17,81.18,81.17,81.17,80719.0,75.5215,75.5308,75.5215,75.5215,80719.0
2023-07-14 15:50:00,81.17,81.18,81.17,81.18,173593.0,75.5215,75.5308,75.5215,75.5308,173593.0
2023-07-17 09:30:00,81.21,81.22,81.17,81.17,132098.0,75.5587,75.568,75.5215,75.5215,132098.0
2023-07-17 09:40:00,81.18,81.19,81.17,81.18,42538.0,75.5308,75.5401,75.5215,75.5308,42538.0
2023-07-17 09:50:00,81.18,81.19,81.17,81.19,66812.0,75.5308,75.5401,75.5215,75.5401,66812.0
2023-07-17 10:00:00,81.19,81.19,81.18,81.18,44858.0,75.5401,75.5401,75.5308,75.5308,44858.0
2023-07-17 10:10:00,81.18,81.2,81.18,81.2,56327.0,75.5308,75.5494,75.5308,75.5494,56327.0
2023-07-17 10:20:00,81.2,81.2,81.19,81.19,24837.0,75.5494,75.5494,75.5401,75.5401,24837.0
2023-07-17 10:30:00,81.2,81.21,81.19,81.2,127115.0,75.5494,75.5587,75.5401,75.5494,127115.0
2023-07-17 10:40:00,81.2,81.21,81.19,81.19,84658.0,75.5494,75.5587,75.5401,75.5401,84658.0
2023-07-17 10:50:00,81.2,81.2,81.19,81.2,82694.0,75.5494,75.5494,75.5401,75.5494,82694.0
2023-07-17 11:00:00,81.2,81.2,81.18,81.18,81277.0,75.5494,75.5494,75.5308,75.5308,81277.0
2023-07-17 11:10:00,81.19,81.19,81.18,81.19,15169.0,75.5401,75.5401,75.5308,75.5401,15169.0
2023-07-17 11:20:00,81.18,81.19,81.18,81.19,30373.0,75.5308,75.5401,75.5308,75.5401,30373.0
2023-07-17 11:30:00,81.19,81.2,81.18,81.19,100120.0,75.5401,75.5494,75.5308,75.5401,100120.0
2023-07-17 11:40:00,81.19,81.2,81.18,81.19,79508.0,75.5401,75.5494,75.5308,75.5401,79508.0
2023-07-17 11:50:00,81.19,81.2,81.18,81.2,109837.0,75.5401,75.5494,75.5308,75.5494,109837.0
2023-07-17 12:00:00,81.2,81.2,81.19,81.19,31489.0,75.5494,75.5494,75.5401,75.5401,31489.0
2023-07-17 12:10:00,81.19,81.2,81.19,81.2,21787.0,75.5401,75.5494,75.5401,75.5494,21787.0
2023-07-17 12:20:00,81.2,81.2,81.19,81.2,19081.0,75.5494,75.5494,75.5401,75.5494,19081.0
2023-07-17 12:30:00,81.2,81.21,81.19,81.2,30923.0,75.5494,75.5587,75.5401,75.5494,30923.0
2023-07-17 12:40:00,81.2,81.21,81.2,81.21,36195.0,75.5494,75.5587,75.5494,75.5587,36195.0
2023-07-17 12:50:00,81.21,81.21,81.2,81.21,17837.0,75.5587,75.5587,75.5494,75.5587,17837.0
2023-07-17 13:00:00,81.2,81.21,81.2,81.2,14505.0,75.5494,75.5587,75.5494,75.5494,14505.0
2023-07-17 13:10:00,81.2,81.21,81.2,81.2,17300.0,75.5494,75.5587,75.5494,75.5494,17300.0
2023-07-17 13:20:00,81.2,81.21,81.2,81.21,22734.0,75.5494,75.5587,75.5494,75.5587,22734.0
2023-07-17 13:30:00,81.21,81.21,81.2,81.2,30390.0,75.5587,75.5587,75.5494,75.5494,30390.0
2023-07-17 13:40:00,81.2,81.22,81.2,81.22,42874.0,75.5494,75.568,75.5494,75.568,42874.0
2023-07-17 13:50:00,81.22,81.22,81.21,81.22,67846.0,75.568,75.568,75.5587,75.568,67846.0
2023-07-17 14:00:00,81.22,81.22,81.21,81.22,18390.0,75.568,75.568,75.5587,75.568,18390.0
2023-07-17 14:10:00,81.22,81.22,81.21,81.22,28119.0,75.568,75.568,75.5587,75.568,28119.0
2023-07-17 14:20:00,81.22,81.22,81.21,81.22,17198.0,75.568,75.568,75.5587,75.568,17198.0
2023-07-17 14:30:00,81.21,81.23,81.21,81.22,56843.0,75.5587,75.5773,75.5587,75.568,56843.0
2023-07-17 14:40:00,81.23,81.23,81.22,81.23,21497.0,75.5773,75.5773,75.568,75.5773,21497.0
2023-07-17 14:50:00,81.23,81.23,81.22,81.23,202715.0,75.5773,75.5773,75.568,75.5773,202715.0
2023-07-17 15:00:00,81.23,81.23,81.22,81.22,42328.0,75.5773,75.5773,75.568,75.568,42328.0
2023-07-17 15:10:00,81.22,81.23,81.2,81.2,46498.0,75.568,75.5773,75.5494,75.5494,46498.0
2023-07-17 15:20:00,81.2,81.21,81.19,81.2,174267.0,75.5494,75.5587,75.5401,75.5494,174267.0
2023-07-17 15:30:00,81.2,81.21,81.19,81.2,28935.0,75.5494,75.5587,75.5401,75.5494,28935.0
2023-07-17 15:40:00,81.2,81.21,81.2,81.2,51677.0,75.5494,75.5587,75.5494,75.5494,51677.0
2023-07-17 15:50:00,81.2,81.21,81.2,81.2,193362.0,75.5494,75.5587,75.5494,75.5494,193362.0
2023-07-18 09:30:00,81.29,81.31,81.27,81.3,184011.0,75.6332,75.6518,75.6146,75.6425,184011.0
2023-07-18 09:40:00,81.31,81.31,81.28,81.28,28307.0,75.6518,75.6518,75.6239,75.6239,28307.0
2023-07-18 09:50:00,81.29,81.29,81.27,81.28,26870.0,75.6332,75.6332,75.6146,75.6239,26870.0
2023-07-18 10:00:00,81.28,81.28,81.27,81.28,77899.0,75.6239,75.6239,75.6146,75.6239,77899.0
2023-07-18 10:10:00,81.28,81.29,81.27,81.28,27392.0,75.6239,75.6332,75.6146,75.6239,27392.0
2023-07-18 10:20:00,81.29,81.29,81.28,81.28,11922.0,75.6332,75.6332,75.6239,75.6239,11922.0
2023-07-18 10:30:00,81.29,81.3,81.28,81.29,67376.0,75.6332,75.6425,75.6239,75.6332,67376.0
2023-07-18 10:40:00,81.28,81.29,81.27,81.28,80402.0,75.6239,75.6332,75.6146,75.6239,80402.0
2023-07-18 10:50:00,81.28,81.28,81.27,81.28,24660.0,75.6239,75.6239,75.6146,75.6239,24660.0
2023-07-18 11:00:00,81.28,81.29,81.27,81.29,39347.0,75.6239,75.6332,75.6146,75.6332,39347.0
2023-07-18 11:10:00,81.29,81.29,81.27,81.27,52544.0,75.6332,75.6332,75.6146,75.6146,52544.0
2023-07-18 11:20:00,81.27,81.28,81.26,81.26,21400.0,75.6146,75.6239,75.6053,75.6053,21400.0
2023-07-18 11:30:00,81.27,81.27,81.24,81.24,70045.0,75.6146,75.6146,75.5866,75.5866,70045.0
2023-07-18 11:40:00,81.25,81.25,81.24,81.25,59775.0,75.596,75.596,75.5866,75.596,59775.0
2023-07-18 11:50:00,81.25,81.25,81.24,81.25,76522.0,75.596,75.596,75.5866,75.596,76522.0
2023-07-18 12:00:00,81.24,81.25,81.24,81.25,14802.0,75.5866,75.596,75.5866,75.596,14802.0
2023-07-18 12:10:00,81.25,81.25,81.23,81.23,54196.0,75.596,75.596,75.5773,75.5773,54196.0
2023-07-18 12:20:00,81.23,81.24,81.23,81.24,67255.0,75.5773,75.5866,75.5773,75.5866,67255.0
2023-07-18 12:30:00,81.24,81.24,81.23,81.23,85079.0,75.5866,75.5866,75.5773,75.5773,85079.0
2023-07-18 12:40:00,81.24,81.24,81.22,81.22,19930.0,75.5866,75.5866,75.568,75.568,19930.0
2023-07-18 12:50:00,81.22,81.23,81.21,81.22,22997.0,75.568,75.5773,75.5587,75.568,22997.0
2023-07-18 13:00:00,81.22,81.22,81.21,81.22,14897.0,75.568,75.568,75.5587,75.568,14897.0
2023-07-18 13:10:00,81.22,81.22,81.21,81.21,29938.0,75.568,75.568,75.5587,75.5587,29938.0
2023-07-18 13:20:00,81.22,81.22,81.21,81.22,34968.0,75.568,75.568,75.5587,75.568,34968.0
2023-07-18 13:30:00,81.22,81.23,81.22,81.23,28032.0,75.568,75.5773,75.568,75.5773,28032.0
2023-07-18 13:40:00,81.23,81.23,81.22,81.23,29244.0,75.5773,75.5773,75.568,75.5773,29244.0
2023-07-18 13:50:00,81.23,81.23,81.21,81.21,65963.0,75.5773,75.5773,75.5587,75.5587,65963.0
2023-07-18 14:00:00,81.22,81.22,81.2,81.21,46385.0,75.568,75.568,75.5494,75.5587,46385.0
2023-07-18 14:10:00,81.21,81.22,81.2,81.22,26599.0,75.5587,75.568,75.5494,75.568,26599.0
2023-07-18 14:20:00,81.22,81.22,81.21,81.22,69430.0,75.568,75.568,75.5587,75.568,69430.0
2023-07-18 14:30:00,81.21,81.22,81.2,81.2,25478.0,75.5587,75.568,75.5494,75.5494,25478.0
2023-07-18 14:40:00,81.2,81.21,81.2,81.2,13840.0,75.5494,75.5587,75.5494,75.5494,13840.0
2023-07-18 14:50:00,81.2,81.21,81.2,81.2,71832.0,75.5494,75.5587,75.5494,75.5494,71832.0
2023-07-18 15:00:00,81.21,81.21,81.2,81.2,175673.0,75.5587,75.5587,75.5494,75.5494,175673.0
2023-07-18 15:10:00,81.21,81.21,81.2,81.2,56501.0,75.5587,75.5587,75.5494,75.5494,56501.0
2023-07-18 15:20:00,81.2,81.21,81.19,81.2,52457.0,75.5494,75.5587,75.5401,75.5494,52457.0
2023-07-18 15:30:00,81.19,81.21,81.19,81.2,127317.0,75.5401,75.5587,75.5401,75.5494,127317.0
2023-07-18 15:40:00,81.2,81.21,81.19,81.2,68036.0,75.5494,75.5587,75.5401,75.5494,68036.0
2023-07-18 15:50:00,81.2,81.2,81.19,81.2,125948.0,75.5494,75.5494,75.5401,75.5494,125948.0
2023-07-19 09:30:00,81.25,81.27,81.25,81.27,84891.0,75.596,75.6146,75.596,75.6146,84891.0
2023-07-19 09:40:00,81.26,81.27,81.24,81.25,243259.0,75.6053,75.6146,75.5866,75.596,243259.0
2023-07-19 09:50:00,81.24,81.25,81.24,81.25,193049.0,75.5866,75.596,75.5866,75.596,193049.0
2023-07-19 10:00:00,81.25,81.25,81.22,81.23,263052.0,75.596,75.596,75.568,75.5773,263052.0
2023-07-19 10:10:00,81.23,81.23,81.2,81.22,68598.0,75.5773,75.5773,75.5494,75.568,68598.0
2023-07-19 10:20:00,81.22,81.22,81.21,81.22,41927.0,75.568,75.568,75.5587,75.568,41927.0
2023-07-19 10:30:00,81.22,81.23,81.21,81.23,37260.0,75.568,75.5773,75.5587,75.5773,37260.0
2023-07-19 10:40:00,81.23,81.24,81.22,81.23,40293.0,75.5773,75.5866,75.568,75.5773,40293.0
2023-07-19 10:50:00,81.23,81.24,81.22,81.23,30543.0,75.5773,75.5866,75.568,75.5773,30543.0
2023-07-19 11:00:00,81.23,81.24,81.23,81.23,22572.0,75.5773,75.5866,75.5773,75.5773,22572.0
2023-07-19 11:10:00,81.23,81.24,81.22,81.22,19568.0,75.5773,75.5866,75.568,75.568,19568.0
2023-07-19 11:20:00,81.23,81.23,81.22,81.22,45899.0,75.5773,75.5773,75.568,75.568,45899.0
2023-07-19 11:30:00,81.22,81.23,81.2,81.2,37890.0,75.568,75.5773,75.5494,75.5494,37890.0
2023-07-19 11:40:00,81.21,81.21,81.2,81.2,18860.0,75.5587,75.5587,75.5494,75.5494,18860.0
2023-07-19 11:50:00,81.2,81.21,81.19,81.19,60442.0,75.5494,75.5587,75.5401,75.5401,60442.0
2023-07-19 12:00:00,81.2,81.2,81.19,81.2,55796.0,75.5494,75.5494,75.5401,75.5494,55796.0
2023-07-19 12:10:00,81.19,81.2,81.19,81.2,89322.0,75.5401,75.5494,75.5401,75.5494,89322.0
2023-07-19 12:20:00,81.19,81.2,81.19,81.2,126382.0,75.5401,75.5494,75.5401,75.5494,126382.0
2023-07-19 12:30:00,81.2,81.22,81.19,81.22,47555.0,75.5494,75.568,75.5401,75.568,47555.0
2023-07-19 12:40:00,81.22,81.22,81.21,81.22,41787.0,75.568,75.568,75.5587,75.568,41787.0
2023-07-19 12:50:00,81.22,81.22,81.21,81.22,186882.0,75.568,75.568,75.5587,75.568,186882.0
2023-07-19 13:00:00,81.22,81.22,81.19,81.2,34569.0,75.568,75.568,75.5401,75.5494,34569.0
2023-07-19 13:10:00,81.2,81.2,81.19,81.19,36891.0,75.5494,75.5494,75.5401,75.5401,36891.0
2023-07-19 13:20:00,81.2,81.21,81.19,81.2,74389.0,75.5494,75.5587,75.5401,75.5494,74389.0
2023-07-19 13:30:00,81.21,81.23,81.2,81.22,46348.0,75.5587,75.5773,75.5494,75.568,46348.0
2023-07-19 13:40:00,81.22,81.22,81.21,81.22,55132.0,75.568,75.568,75.5587,75.568,55132.0
2023-07-19 13:50:00,81.22,81.23,81.22,81.23,46229.0,75.568,75.5773,75.568,75.5773,46229.0
2023-07-19 14:00:00,81.23,81.24,81.22,81.24,38923.0,75.5773,75.5866,75.568,75.5866,38923.0
2023-07-19 14:10:00,81.24,81.24,81.23,81.24,38095.0,75.5866,75.5866,75.5773,75.5866,38095.0
2023-07-19 14:20:00,81.24,81.24,81.22,81.23,84310.0,75.5866,75.5866,75.568,75.5773,84310.0
2023-07-19 14:30:00,81.23,81.24,81.22,81.23,46904.0,75.5773,75.5866,75.568,75.5773,46904.0
2023-07-19 14:40:00,81.22,81.23,81.22,81.23,35942.0,75.568,75.5773,75.568,75.5773,35942.0
2023-07-19 14:50:00,81.23,81.23,81.21,81.23,178789.0,75.5773,75.5773,75.5587,75.5773,178789.0
2023-07-19 15:00:00,81.22,81.23,81.22,81.23,31790.0,75.568,75.5773,75.568,75.5773,31790.0
2023-07-19 15:10:00,81.23,81.23,81.21,81.22,118619.0,75.5773,75.5773,75.5587,75.568,118619.0
2023-07-19 15:20:00,81.22,81.22,81.21,81.21,73246.0,75.568,75.568,75.5587,75.5587,73246.0
2023-07-19 15:30:00,81.21,81.22,81.21,81.21,40351.0,75.5587,75.568,75.5587,75.5587,40351.0
2023-07-19 15:40:00,81.21,81.22,81.21,81.22,1017923.0,75.5587,75.568,75.5587,75.568,1017923.0
2023-07-19 15:50:00,81.22,81.23,81.21,81.22,1790265.0,75.568,75.5773,75.5587,75.568,1790265.0
2023-07-20 09:30:00,81.14,81.14,81.12,81.13,144997.0,75.4936,75.4936,75.475,75.4843,144997.0
2023-07-20 09:40:00,81.12,81.13,81.11,81.11,43506.0,75.475,75.4843,75.4657,75.4657,43506.0
2023-07-20 09:50:00,81.12,81.12,81.11,81.12,70610.0,75.475,75.475,75.4657,75.475,70610.0
2023-07-20 10:00:00,81.12,81.13,81.09,81.09,55865.0,75.475,75.4843,75.4471,75.4471,55865.0
2023-07-20 10:10:00,81.09,81.1,81.07,81.09,43179.0,75.4471,75.4564,75.4285,75.4471,43179.0
2023-07-20 10:20:00,81.09,81.09,81.08,81.09,43258.0,75.4471,75.4471,75.4378,75.4471,43258.0
2023-07-20 10:30:00,81.09,81.11,81.07,81.11,97203.0,75.4471,75.4657,75.4285,75.4657,97203.0
2023-07-20 10:40:00,81.1,81.11,81.09,81.09,96288.0,75.4564,75.4657,75.4471,75.4471,96288.0
2023-07-20 10:50:00,81.09,81.1,81.09,81.09,22606.0,75.4471,75.4564,75.4471,75.4471,22606.0
2023-07-20 11:00:00,81.1,81.1,81.08,81.09,17354.0,75.4564,75.4564,75.4378,75.4471,17354.0
2023-07-20 11:10:00,81.08,81.09,81.08,81.09,97431.0,75.4378,75.4471,75.4378,75.4471,97431.0
2023-07-20 11:20:00,81.09,81.1,81.08,81.09,189799.0,75.4471,75.4564,75.4378,75.4471,189799.0
2023-07-20 11:30:00,81.1,81.11,81.09,81.11,127776.0,75.4564,75.4657,75.4471,75.4657,127776.0
2023-07-20 11:40:00,81.11,81.11,81.09,81.09,50996.0,75.4657,75.4657,75.4471,75.4471,50996.0
2023-07-20 11:50:00,81.09,81.1,81.09,81.1,80015.0,75.4471,75.4564,75.4471,75.4564,80015.0
2023-07-20 12:00:00,81.09,81.1,81.09,81.09,399734.0,75.4471,75.4564,75.4471,75.4471,399734.0
2023-07-20 12:10:00,81.1,81.1,81.09,81.09,88244.0,75.4564,75.4564,75.4471,75.4471,88244.0
2023-07-20 12:20:00,81.09,81.1,81.08,81.09,99931.0,75.4471,75.4564,75.4378,75.4471,99931.0
2023-07-20 12:30:00,81.09,81.09,81.08,81.09,160363.0,75.4471,75.4471,75.4378,75.4471,160363.0
2023-07-20 12:40:00,81.09,81.09,81.08,81.09,30825.0,75.4471,75.4471,75.4378,75.4471,30825.0
2023-07-20 12:50:00,81.09,81.1,81.08,81.09,44160.0,75.4471,75.4564,75.4378,75.4471,44160.0
2023-07-20 13:00:00,81.09,81.11,81.09,81.11,25591.0,75.4471,75.4657,75.4471,75.4657,25591.0
2023-07-20 13:10:00,81.11,81.11,81.1,81.11,49700.0,75.4657,75.4657,75.4564,75.4657,49700.0
2023-07-20 13:20:00,81.11,81.12,81.1,81.12,109111.0,75.4657,75.475,75.4564,75.475,109111.0
2023-07-20 13:30:00,81.12,81.13,81.11,81.12,139258.0,75.475,75.4843,75.4657,75.475,139258.0
2023-07-20 13:40:00,81.12,81.14,81.12,81.13,149105.0,75.475,75.4936,75.475,75.4843,149105.0
2023-07-20 13:50:00,81.14,81.14,81.12,81.13,144043.0,75.4936,75.4936,75.475,75.4843,144043.0
2023-07-20 14:00:00,81.13,81.14,81.12,81.14,61961.0,75.4843,75.4936,75.475,75.4936,61961.0
2023-07-20 14:10:00,81.14,81.14,81.13,81.14,82635.0,75.4936,75.4936,75.4843,75.4936,82635.0
2023-07-20 14:20:00,81.13,81.14,81.13,81.14,392277.0,75.4843,75.4936,75.4843,75.4936,392277.0
2023-07-20 14:30:00,81.13,81.14,81.13,81.14,198431.0,75.4843,75.4936,75.4843,75.4936,198431.0
2023-07-20 14:40:00,81.14,81.14,81.13,81.14,169682.0,75.4936,75.4936,75.4843,75.4936,169682.0
2023-07-20 14:50:00,81.13,81.14,81.12,81.13,93649.0,75.4843,75.4936,75.475,75.4843,93649.0
2023-07-20 15:00:00,81.13,81.13,81.12,81.13,207915.0,75.4843,75.4843,75.475,75.4843,207915.0
2023-07-20 15:10:00,81.13,81.13,81.12,81.13,1080200.0,75.4843,75.4843,75.475,75.4843,1080200.0
2023-07-20 15:20:00,81.13,81.14,81.12,81.14,107604.0,75.4843,75.4936,75.475,75.4936,107604.0
2023-07-20 15:30:00,81.14,81.15,81.13,81.15,171204.0,75.4936,75.5029,75.4843,75.5029,171204.0
2023-07-20 15:40:00,81.14,81.15,81.14,81.14,69443.0,75.4936,75.5029,75.4936,75.4936,69443.0
2023-07-20 15:50:00,81.14,81.15,81.13,81.13,577157.0,75.4936,75.5029,75.4843,75.4843,577157.0
2023-07-21 09:30:00,81.14,81.16,81.13,81.15,100289.0,75.4936,75.5122,75.4843,75.5029,100289.0
2023-07-21 09:40:00,81.15,81.15,81.14,81.15,62972.0,75.5029,75.5029,75.4936,75.5029,62972.0
2023-07-21 09:50:00,81.15,81.16,81.14,81.15,29106.0,75.5029,75.5122,75.4936,75.5029,29106.0
2023-07-21 10:00:00,81.15,81.16,81.13,81.14,55788.0,75.5029,75.5122,75.4843,75.4936,55788.0
2023-07-21 10:10:00,81.13,81.14,81.13,81.13,42593.0,75.4843,75.4936,75.4843,75.4843,42593.0
2023-07-21 10:20:00,81.13,81.14,81.12,81.14,32934.0,75.4843,75.4936,75.475,75.4936,32934.0
2023-07-21 10:30:00,81.14,81.14,81.13,81.14,59901.0,75.4936,75.4936,75.4843,75.4936,59901.0
2023-07-21 10:40:00,81.14,81.14,81.13,81.14,26578.0,75.4936,75.4936,75.4843,75.4936,26578.0
2023-07-21 10:50:00,81.14,81.14,81.11,81.12,46778.0,75.4936,75.4936,75.4657,75.475,46778.0
2023-07-21 11:00:00,81.12,81.13,81.11,81.12,139397.0,75.475,75.4843,75.4657,75.475,139397.0
2023-07-21 11:10:00,81.13,81.13,81.12,81.13,51850.0,75.4843,75.4843,75.475,75.4843,51850.0
2023-07-21 11:20:00,81.13,81.13,81.12,81.13,37252.0,75.4843,75.4843,75.475,75.4843,37252.0
2023-07-21 11:30:00,81.13,81.13,81.11,81.12,27573.0,75.4843,75.4843,75.4657,75.475,27573.0
2023-07-21 11:40:00,81.12,81.12,81.11,81.12,62841.0,75.475,75.475,75.4657,75.475,62841.0
2023-07-21 11:50:00,81.12,81.12,81.1,81.1,40902.0,75.475,75.475,75.4564,75.4564,40902.0
2023-07-21 12:00:00,81.1,81.11,81.1,81.1,37303.0,75.4564,75.4657,75.4564,75.4564,37303.0
2023-07-21 12:10:00,81.1,81.11,81.1,81.1,20048.0,75.4564,75.4657,75.4564,75.4564,20048.0
2023-07-21 12:20:00,81.11,81.12,81.1,81.12,85658.0,75.4657,75.475,75.4564,75.475,85658.0
2023-07-21 12:30:00,81.12,81.12,81.11,81.12,63846.0,75.475,75.475,75.4657,75.475,63846.0
2023-07-21 12:40:00,81.12,81.12,81.11,81.12,38231.0,75.475,75.475,75.4657,75.475,38231.0
2023-07-21 12:50:00,81.12,81.12,81.11,81.12,663986.0,75.475,75.475,75.4657,75.475,663986.0
2023-07-21 13:00:00,81.11,81.12,81.11,81.12,67813.0,75.4657,75.475,75.4657,75.475,67813.0
2023-07-21 13:10:00,81.12,81.13,81.11,81.13,153724.0,75.475,75.4843,75.4657,75.4843,153724.0
2023-07-21 13:20:00,81.13,81.13,81.12,81.13,28016.0,75.4843,75.4843,75.475,75.4843,28016.0
2023-07-21 13:30:00,81.13,81.13,81.12,81.13,13246.0,75.4843,75.4843,75.475,75.4843,13246.0
2023-07-21 13:40:00,81.13,81.13,81.12,81.13,24070.0,75.4843,75.4843,75.475,75.4843,24070.0
2023-07-21 13:50:00,81.13,81.13,81.12,81.12,27570.0,75.4843,75.4843,75.475,75.475,27570.0
2023-07-21 14:00:00,81.13,81.14,81.12,81.14,126084.0,75.4843,75.4936,75.475,75.4936,126084.0
2023-07-21 14:10:00,81.14,81.14,81.13,81.14,40779.0,75.4936,75.4936,75.4843,75.4936,40779.0
2023-07-21 14:20:00,81.14,81.14,81.13,81.13,66853.0,75.4936,75.4936,75.4843,75.4843,66853.0
2023-07-21 14:30:00,81.13,81.14,81.13,81.13,72477.0,75.4843,75.4936,75.4843,75.4843,72477.0
2023-07-21 14:40:00,81.13,81.14,81.12,81.13,100482.0,75.4843,75.4936,75.475,75.4843,100482.0
2023-07-21 14:50:00,81.13,81.13,81.12,81.13,39002.0,75.4843,75.4843,75.475,75.4843,39002.0
2023-07-21 15:00:00,81.13,81.13,81.12,81.12,151224.0,75.4843,75.4843,75.475,75.475,151224.0
2023-07-21 15:10:00,81.13,81.13,81.12,81.12,24967.0,75.4843,75.4843,75.475,75.475,24967.0
2023-07-21 15:20:00,81.12,81.13,81.12,81.12,62697.0,75.475,75.4843,75.475,75.475,62697.0
2023-07-21 15:30:00,81.12,81.13,81.12,81.13,24123.0,75.475,75.4843,75.475,75.4843,24123.0
2023-07-21 15:40:00,81.13,81.13,81.12,81.13,54510.0,75.4843,75.4843,75.475,75.4843,54510.0
2023-07-21 15:50:00,81.13,81.13,81.12,81.13,260265.0,75.4843,75.4843,75.475,75.4843,260265.0
2023-07-24 09:30:00,81.15,81.16,81.14,81.15,205755.0,75.5029,75.5122,75.4936,75.5029,205755.0
2023-07-24 09:40:00,81.15,81.17,81.11,81.16,157860.0,75.5029,75.5215,75.4657,75.5122,157860.0
2023-07-24 09:50:00,81.16,81.16,81.14,81.15,46901.0,75.5122,75.5122,75.4936,75.5029,46901.0
2023-07-24 10:00:00,81.15,81.16,81.14,81.16,69826.0,75.5029,75.5122,75.4936,75.5122,69826.0
2023-07-24 10:10:00,81.16,81.16,81.14,81.15,62805.0,75.5122,75.5122,75.4936,75.5029,62805.0
2023-07-24 10:20:00,81.15,81.15,81.14,81.15,53534.0,75.5029,75.5029,75.4936,75.5029,53534.0
2023-07-24 10:30:00,81.15,81.15,81.13,81.14,54301.0,75.5029,75.5029,75.4843,75.4936,54301.0
2023-07-24 10:40:00,81.14,81.14,81.13,81.14,99388.0,75.4936,75.4936,75.4843,75.4936,99388.0
2023-07-24 10:50:00,81.13,81.14,81.12,81.13,113711.0,75.4843,75.4936,75.475,75.4843,113711.0
2023-07-24 11:00:00,81.13,81.14,81.12,81.13,95222.0,75.4843,75.4936,75.475,75.4843,95222.0
2023-07-24 11:10:00,81.13,81.13,81.12,81.12,69218.0,75.4843,75.4843,75.475,75.475,69218.0
2023-07-24 11:20:00,81.12,81.13,81.12,81.13,43213.0,75.475,75.4843,75.475,75.4843,43213.0
2023-07-24 11:30:00,81.13,81.13,81.12,81.12,38935.0,75.4843,75.4843,75.475,75.475,38935.0
2023-07-24 11:40:00,81.13,81.13,81.12,81.13,27685.0,75.4843,75.4843,75.475,75.4843,27685.0
2023-07-24 11:50:00,81.13,81.13,81.11,81.11,315535.0,75.4843,75.4843,75.4657,75.4657,315535.0
2023-07-24 12:00:00,81.12,81.12,81.08,81.09,77650.0,75.475,75.475,75.4378,75.4471,77650.0
2023-07-24 12:10:00,81.09,81.1,81.07,81.08,108294.0,75.4471,75.4564,75.4285,75.4378,108294.0
2023-07-24 12:20:00,81.08,81.08,81.07,81.08,25182.0,75.4378,75.4378,75.4285,75.4378,25182.0
2023-07-24 12:30:00,81.08,81.09,81.07,81.08,101079.0,75.4378,75.4471,75.4285,75.4378,101079.0
2023-07-24 12:40:00,81.09,81.09,81.08,81.09,205087.0,75.4471,75.4471,75.4378,75.4471,205087.0
2023-07-24 12:50:00,81.08,81.1,81.08,81.09,206390.0,75.4378,75.4564,75.4378,75.4471,206390.0
2023-07-24 13:00:00,81.09,81.1,81.08,81.09,49532.0,75.4471,75.4564,75.4378,75.4471,49532.0
2023-07-24 13:10:00,81.09,81.09,81.07,81.08,53305.0,75.4471,75.4471,75.4285,75.4378,53305.0
2023-07-24 13:20:00,81.08,81.08,81.07,81.07,39790.0,75.4378,75.4378,75.4285,75.4285,39790.0
2023-07-24 13:30:00,81.07,81.08,81.05,81.06,18238.0,75.4285,75.4378,75.4099,75.4192,18238.0
2023-07-24 13:40:00,81.06,81.07,81.05,81.06,56870.0,75.4192,75.4285,75.4099,75.4192,56870.0
2023-07-24 13:50:00,81.06,81.07,81.05,81.06,50144.0,75.4192,75.4285,75.4099,75.4192,50144.0
2023-07-24 14:00:00,81.06,81.06,81.05,81.06,45639.0,75.4192,75.4192,75.4099,75.4192,45639.0
2023-07-24 14:10:00,81.06,81.06,81.05,81.06,59640.0,75.4192,75.4192,75.4099,75.4192,59640.0
2023-07-24 14:20:00,81.06,81.07,81.05,81.06,44790.0,75.4192,75.4285,75.4099,75.4192,44790.0
2023-07-24 14:30:00,81.07,81.08,81.06,81.07,83188.0,75.4285,75.4378,75.4192,75.4285,83188.0
2023-07-24 14:40:00,81.08,81.08,81.06,81.06,83164.0,75.4378,75.4378,75.4192,75.4192,83164.0
2023-07-24 14:50:00,81.06,81.07,81.06,81.06,142285.0,75.4192,75.4285,75.4192,75.4192,142285.0
2023-07-24 15:00:00,81.07,81.08,81.06,81.08,101008.0,75.4285,75.4378,75.4192,75.4378,101008.0
2023-07-24 15:10:00,81.08,81.08,81.07,81.08,84834.0,75.4378,75.4378,75.4285,75.4378,84834.0
2023-07-24 15:20:00,81.08,81.08,81.06,81.06,56539.0,75.4378,75.4378,75.4192,75.4192,56539.0
2023-07-24 15:30:00,81.06,81.07,81.06,81.06,57370.0,75.4192,75.4285,75.4192,75.4192,57370.0
2023-07-24 15:40:00,81.06,81.07,81.04,81.05,156455.0,75.4192,75.4285,75.4006,75.4099,156455.0
2023-07-24 15:50:00,81.05,81.05,81.04,81.05,215810.0,75.4099,75.4099,75.4006,75.4099,215810.0
2023-07-25 09:30:00,81.01,81.02,80.99,81.02,183678.0,75.3727,75.382,75.354,75.382,183678.0
2023-07-25 09:40:00,81.02,81.04,81.01,81.03,92039.0,75.382,75.4006,75.3727,75.3913,92039.0
2023-07-25 09:50:00,81.04,81.04,81.01,81.02,92533.0,75.4006,75.4006,75.3727,75.382,92533.0
2023-07-25 10:00:00,81.01,81.01,80.99,81.0,66171.0,75.3727,75.3727,75.354,75.3634,66171.0
2023-07-25 10:10:00,81.01,81.02,81.0,81.01,111899.0,75.3727,75.382,75.3634,75.3727,111899.0
2023-07-25 10:20:00,81.02,81.02,81.0,81.01,38377.0,75.382,75.382,75.3634,75.3727,38377.0
2023-07-25 10:30:00,81.01,81.02,81.0,81.02,154942.0,75.3727,75.382,75.3634,75.382,154942.0
2023-07-25 10:40:00,81.02,81.02,81.0,81.02,23217.0,75.382,75.382,75.3634,75.382,23217.0
2023-07-25 10:50:00,81.01,81.02,81.01,81.02,56865.0,75.3727,75.382,75.3727,75.382,56865.0
2023-07-25 11:00:00,81.02,81.02,81.0,81.01,17321.0,75.382,75.382,75.3634,75.3727,17321.0
2023-07-25 11:10:00,81.0,81.02,81.0,81.01,80611.0,75.3634,75.382,75.3634,75.3727,80611.0
2023-07-25 11:20:00,81.02,81.03,81.01,81.03,210128.0,75.382,75.3913,75.3727,75.3913,210128.0
2023-07-25 11:30:00,81.03,81.03,81.02,81.03,63122.0,75.3913,75.3913,75.382,75.3913,63122.0
2023-07-25 11:40:00,81.02,81.03,81.02,81.02,35937.0,75.382,75.3913,75.382,75.382,35937.0
2023-07-25 11:50:00,81.03,81.03,81.01,81.02,47782.0,75.3913,75.3913,75.3727,75.382,47782.0
2023-07-25 12:00:00,81.01,81.02,81.01,81.02,25821.0,75.3727,75.382,75.3727,75.382,25821.0
2023-07-25 12:10:00,81.02,81.02,81.01,81.01,49036.0,75.382,75.382,75.3727,75.3727,49036.0
2023-07-25 12:20:00,81.02,81.02,81.01,81.02,14423.0,75.382,75.382,75.3727,75.382,14423.0
2023-07-25 12:30:00,81.01,81.02,81.01,81.01,31672.0,75.3727,75.382,75.3727,75.3727,31672.0
2023-07-25 12:40:00,81.01,81.02,81.0,81.01,24531.0,75.3727,75.382,75.3634,75.3727,24531.0
2023-07-25 12:50:00,81.01,81.01,81.0,81.01,27974.0,75.3727,75.3727,75.3634,75.3727,27974.0
2023-07-25 13:00:00,81.01,81.01,81.0,81.01,23152.0,75.3727,75.3727,75.3634,75.3727,23152.0
2023-07-25 13:10:00,81.01,81.01,81.0,81.0,46044.0,75.3727,75.3727,75.3634,75.3634,46044.0
2023-07-25 13:20:00,81.01,81.02,81.0,81.02,29302.0,75.3727,75.382,75.3634,75.382,29302.0
2023-07-25 13:30:00,81.02,81.02,81.0,81.01,35724.0,75.382,75.382,75.3634,75.3727,35724.0
2023-07-25 13:40:00,81.01,81.01,81.0,81.0,21300.0,75.3727,75.3727,75.3634,75.3634,21300.0
2023-07-25 13:50:00,81.0,81.01,80.99,81.0,26770.0,75.3634,75.3727,75.354,75.3634,26770.0
2023-07-25 14:00:00,81.0,81.0,80.99,81.0,46937.0,75.3634,75.3634,75.354,75.3634,46937.0
2023-07-25 14:10:00,81.0,81.0,80.99,81.0,29996.0,75.3634,75.3634,75.354,75.3634,29996.0
2023-07-25 14:20:00,81.0,81.0,80.99,81.0,29636.0,75.3634,75.3634,75.354,75.3634,29636.0
2023-07-25 14:30:00,81.0,81.01,80.99,81.01,69491.0,75.3634,75.3727,75.354,75.3727,69491.0
2023-07-25 14:40:00,81.0,81.02,81.0,81.02,78967.0,75.3634,75.382,75.3634,75.382,78967.0
2023-07-25 14:50:00,81.02,81.02,81.01,81.02,80452.0,75.382,75.382,75.3727,75.382,80452.0
2023-07-25 15:00:00,81.01,81.02,81.01,81.02,33229.0,75.3727,75.382,75.3727,75.382,33229.0
2023-07-25 15:10:00,81.02,81.02,81.01,81.02,71719.0,75.382,75.382,75.3727,75.382,71719.0
2023-07-25 15:20:00,81.02,81.03,81.01,81.02,64540.0,75.382,75.3913,75.3727,75.382,64540.0
2023-07-25 15:30:00,81.02,81.03,81.02,81.02,38843.0,75.382,75.3913,75.382,75.382,38843.0
2023-07-25 15:40:00,81.03,81.04,81.02,81.04,57544.0,75.3913,75.4006,75.382,75.4006,57544.0
2023-07-25 15:50:00,81.03,81.04,81.03,81.04,203461.0,75.3913,75.4006,75.3913,75.4006,203461.0
2023-07-26 09:30:00,81.06,81.06,81.04,81.05,45870.0,75.4192,75.4192,75.4006,75.4099,45870.0
2023-07-26 09:40:00,81.04,81.05,81.03,81.03,57100.0,75.4006,75.4099,75.3913,75.3913,57100.0
2023-07-26 09:50:00,81.03,81.04,81.03,81.03,27245.0,75.3913,75.4006,75.3913,75.3913,27245.0
2023-07-26 10:00:00,81.04,81.06,81.04,81.05,22885.0,75.4006,75.4192,75.4006,75.4099,22885.0
2023-07-26 10:10:00,81.05,81.06,81.04,81.04,43903.0,75.4099,75.4192,75.4006,75.4006,43903.0
2023-07-26 10:20:00,81.04,81.05,81.03,81.04,53021.0,75.4006,75.4099,75.3913,75.4006,53021.0
2023-07-26 10:30:00,81.04,81.04,81.03,81.04,148077.0,75.4006,75.4006,75.3913,75.4006,148077.0
2023-07-26 10:40:00,81.04,81.05,81.03,81.04,86546.0,75.4006,75.4099,75.3913,75.4006,86546.0
2023-07-26 10:50:00,81.04,81.05,81.03,81.03,86113.0,75.4006,75.4099,75.3913,75.3913,86113.0
2023-07-26 11:00:00,81.04,81.04,81.03,81.04,46530.0,75.4006,75.4006,75.3913,75.4006,46530.0
2023-07-26 11:10:00,81.04,81.04,81.03,81.04,15198.0,75.4006,75.4006,75.3913,75.4006,15198.0
2023-07-26 11:20:00,81.04,81.04,81.03,81.04,26074.0,75.4006,75.4006,75.3913,75.4006,26074.0
2023-07-26 11:30:00,81.04,81.04,81.03,81.04,53095.0,75.4006,75.4006,75.3913,75.4006,53095.0
2023-07-26 11:40:00,81.04,81.05,81.03,81.05,60839.0,75.4006,75.4099,75.3913,75.4099,60839.0
2023-07-26 11:50:00,81.05,81.05,81.04,81.04,50906.0,75.4099,75.4099,75.4006,75.4006,50906.0
2023-07-26 12:00:00,81.04,81.05,81.04,81.04,57946.0,75.4006,75.4099,75.4006,75.4006,57946.0
2023-07-26 12:10:00,81.05,81.05,81.04,81.04,30759.0,75.4099,75.4099,75.4006,75.4006,30759.0
2023-07-26 12:20:00,81.04,81.04,81.03,81.04,90545.0,75.4006,75.4006,75.3913,75.4006,90545.0
2023-07-26 12:30:00,81.04,81.04,81.03,81.03,79832.0,75.4006,75.4006,75.3913,75.3913,79832.0
2023-07-26 12:40:00,81.03,81.04,81.01,81.02,37748.0,75.3913,75.4006,75.3727,75.382,37748.0
2023-07-26 12:50:00,81.02,81.02,81.01,81.02,26794.0,75.382,75.382,75.3727,75.382,26794.0
2023-07-26 13:00:00,81.02,81.02,81.01,81.02,17672.0,75.382,75.382,75.3727,75.382,17672.0
2023-07-26 13:10:00,81.02,81.02,81.01,81.02,82055.0,75.382,75.382,75.3727,75.382,82055.0
2023-07-26 13:20:00,81.02,81.03,81.01,81.03,63327.0,75.382,75.3913,75.3727,75.3913,63327.0
2023-07-26 13:30:00,81.03,81.03,81.02,81.03,46705.0,75.3913,75.3913,75.382,75.3913,46705.0
2023-07-26 13:40:00,81.02,81.03,81.02,81.02,78101.0,75.382,75.3913,75.382,75.382,78101.0
2023-07-26 13:50:00,81.02,81.03,81.01,81.02,291938.0,75.382,75.3913,75.3727,75.382,291938.0
2023-07-26 14:00:00,81.01,81.07,81.0,81.03,128764.0,75.3727,75.4285,75.3634,75.3913,128764.0
2023-07-26 14:10:00,81.03,81.04,81.01,81.02,36906.0,75.3913,75.4006,75.3727,75.382,36906.0
2023-07-26 14:20:00,81.01,81.02,80.99,81.0,134002.0,75.3727,75.382,75.354,75.3634,134002.0
2023-07-26 14:30:00,81.0,81.05,80.99,81.05,368920.0,75.3634,75.4099,75.354,75.4099,368920.0
2023-07-26 14:40:00,81.05,81.1,81.05,81.09,84074.0,75.4099,75.4564,75.4099,75.4471,84074.0
2023-07-26 14:50:00,81.09,81.14,81.08,81.13,226225.0,75.4471,75.4936,75.4378,75.4843,226225.0
2023-07-26 15:00:00,81.13,81.13,81.1,81.11,214757.0,75.4843,75.4843,75.4564,75.4657,214757.0
2023-07-26 15:10:00,81.11,81.11,81.07,81.09,112321.0,75.4657,75.4657,75.4285,75.4471,112321.0
2023-07-26 15:20:00,81.1,81.11,81.09,81.11,85395.0,75.4564,75.4657,75.4471,75.4657,85395.0
2023-07-26 15:30:00,81.11,81.12,81.1,81.12,119190.0,75.4657,75.475,75.4564,75.475,119190.0
2023-07-26 15:40:00,81.12,81.12,81.11,81.12,56133.0,75.475,75.475,75.4657,75.475,56133.0
2023-07-26 15:50:00,81.12,81.13,81.11,81.12,268438.0,75.475,75.4843,75.4657,75.475,268438.0
2023-07-27 09:30:00,81.07,81.09,81.07,81.08,56146.0,75.4285,75.4471,75.4285,75.4378,56146.0
2023-07-27 09:40:00,81.08,81.09,81.07,81.08,46761.0,75.4378,75.4471,75.4285,75.4378,46761.0
2023-07-27 09:50:00,81.07,81.08,81.05,81.06,51865.0,75.4285,75.4378,75.4099,75.4192,51865.0
2023-07-27 10:00:00,81.05,81.06,81.03,81.05,64022.0,75.4099,75.4192,75.3913,75.4099,64022.0
2023-07-27 10:10:00,81.04,81.05,81.03,81.04,24963.0,75.4006,75.4099,75.3913,75.4006,24963.0
2023-07-27 10:20:00,81.04,81.05,81.03,81.04,52432.0,75.4006,75.4099,75.3913,75.4006,52432.0
2023-07-27 10:30:00,81.04,81.04,81.03,81.03,142609.0,75.4006,75.4006,75.3913,75.3913,142609.0
2023-07-27 10:40:00,81.02,81.03,81.0,81.01,159310.0,75.382,75.3913,75.3634,75.3727,159310.0
2023-07-27 10:50:00,81.0,81.01,80.99,80.99,309397.0,75.3634,75.3727,75.354,75.354,309397.0
2023-07-27 11:00:00,80.99,81.01,80.99,81.01,69628.0,75.354,75.3727,75.354,75.3727,69628.0
2023-07-27 11:10:00,81.0,81.01,81.0,81.01,107098.0,75.3634,75.3727,75.3634,75.3727,107098.0
2023-07-27 11:20:00,81.02,81.03,81.01,81.03,38124.0,75.382,75.3913,75.3727,75.3913,38124.0
2023-07-27 11:30:00,81.03,81.03,81.02,81.03,24528.0,75.3913,75.3913,75.382,75.3913,24528.0
2023-07-27 11:40:00,81.03,81.03,81.02,81.03,51047.0,75.3913,75.3913,75.382,75.3913,51047.0
2023-07-27 11:50:00,81.03,81.04,81.02,81.03,95121.0,75.3913,75.4006,75.382,75.3913,95121.0
2023-07-27 12:00:00,81.03,81.03,81.02,81.03,32558.0,75.3913,75.3913,75.382,75.3913,32558.0
2023-07-27 12:10:00,81.03,81.03,81.02,81.02,46999.0,75.3913,75.3913,75.382,75.382,46999.0
2023-07-27 12:20:00,81.03,81.03,81.02,81.03,32995.0,75.3913,75.3913,75.382,75.3913,32995.0
2023-07-27 12:30:00,81.02,81.04,81.02,81.04,117727.0,75.382,75.4006,75.382,75.4006,117727.0
2023-07-27 12:40:00,81.04,81.04,81.02,81.04,206712.0,75.4006,75.4006,75.382,75.4006,206712.0
2023-07-27 12:50:00,81.04,81.04,81.03,81.03,35927.0,75.4006,75.4006,75.3913,75.3913,35927.0
2023-07-27 13:00:00,81.03,81.04,80.98,81.0,424068.0,75.3913,75.4006,75.3447,75.3634,424068.0
2023-07-27 13:10:00,81.0,81.04,80.99,81.02,288422.0,75.3634,75.4006,75.354,75.382,288422.0
2023-07-27 13:20:00,81.03,81.05,81.02,81.03,76153.0,75.3913,75.4099,75.382,75.3913,76153.0
2023-07-27 13:30:00,81.03,81.03,81.0,81.02,74393.0,75.3913,75.3913,75.3634,75.382,74393.0
2023-07-27 13:40:00,81.03,81.04,81.02,81.04,97123.0,75.3913,75.4006,75.382,75.4006,97123.0
2023-07-27 13:50:00,81.04,81.05,81.02,81.03,31306.0,75.4006,75.4099,75.382,75.3913,31306.0
2023-07-27 14:00:00,81.03,81.04,81.02,81.04,38853.0,75.3913,75.4006,75.382,75.4006,38853.0
2023-07-27 14:10:00,81.03,81.04,81.03,81.03,19256.0,75.3913,75.4006,75.3913,75.3913,19256.0
2023-07-27 14:20:00,81.03,81.04,80.99,81.0,70526.0,75.3913,75.4006,75.354,75.3634,70526.0
2023-07-27 14:30:00,81.0,81.0,80.99,81.0,28020.0,75.3634,75.3634,75.354,75.3634,28020.0
2023-07-27 14:40:00,81.0,81.0,80.98,80.99,57301.0,75.3634,75.3634,75.3447,75.354,57301.0
2023-07-27 14:50:00,80.99,81.0,80.98,81.0,189767.0,75.354,75.3634,75.3447,75.3634,189767.0
2023-07-27 15:00:00,80.99,81.0,80.99,81.0,54267.0,75.354,75.3634,75.354,75.3634,54267.0
2023-07-27 15:10:00,81.0,81.0,80.98,80.99,78778.0,75.3634,75.3634,75.3447,75.354,78778.0
2023-07-27 15:20:00,80.99,81.0,80.98,81.0,79640.0,75.354,75.3634,75.3447,75.3634,79640.0
2023-07-27 15:30:00,80.99,81.01,80.99,81.01,158047.0,75.354,75.3727,75.354,75.3727,158047.0
2023-07-27 15:40:00,81.01,81.01,81.0,81.01,48048.0,75.3727,75.3727,75.3634,75.3727,48048.0
2023-07-27 15:50:00,81.01,81.01,81.0,81.01,425525.0,75.3727,75.3727,75.3634,75.3727,425525.0
2023-07-28 09:30:00,81.08,81.09,81.07,81.08,1489314.0,75.4378,75.4471,75.4285,75.4378,1489314.0
2023-07-28 09:40:00,81.08,81.08,81.07,81.08,31647.0,75.4378,75.4378,75.4285,75.4378,31647.0
2023-07-28 09:50:00,81.08,81.08,81.06,81.07,73499.0,75.4378,75.4378,75.4192,75.4285,73499.0
2023-07-28 10:00:00,81.06,81.1,81.06,81.09,54483.0,75.4192,75.4564,75.4192,75.4471,54483.0
2023-07-28 10:10:00,81.1,81.1,81.09,81.1,35487.0,75.4564,75.4564,75.4471,75.4564,35487.0
2023-07-28 10:20:00,81.09,81.1,81.09,81.1,64751.0,75.4471,75.4564,75.4471,75.4564,64751.0
2023-07-28 10:30:00,81.09,81.12,81.09,81.12,80583.0,75.4471,75.475,75.4471,75.475,80583.0
2023-07-28 10:40:00,81.12,81.12,81.11,81.12,68544.0,75.475,75.475,75.4657,75.475,68544.0
2023-07-28 10:50:00,81.12,81.12,81.1,81.1,89767.0,75.475,75.475,75.4564,75.4564,89767.0
2023-07-28 11:00:00,81.1,81.11,81.1,81.11,33533.0,75.4564,75.4657,75.4564,75.4657,33533.0
2023-07-28 11:10:00,81.11,81.11,81.1,81.11,12046.0,75.4657,75.4657,75.4564,75.4657,12046.0
2023-07-28 11:20:00,81.11,81.11,81.1,81.11,87276.0,75.4657,75.4657,75.4564,75.4657,87276.0
2023-07-28 11:30:00,81.11,81.11,81.08,81.09,96768.0,75.4657,75.4657,75.4378,75.4471,96768.0
2023-07-28 11:40:00,81.09,81.09,81.08,81.09,14866.0,75.4471,75.4471,75.4378,75.4471,14866.0
2023-07-28 11:50:00,81.09,81.09,81.08,81.09,33610.0,75.4471,75.4471,75.4378,75.4471,33610.0
2023-07-28 12:00:00,81.08,81.09,81.08,81.08,42072.0,75.4378,75.4471,75.4378,75.4378,42072.0
2023-07-28 12:10:00,81.09,81.09,81.07,81.07,93851.0,75.4471,75.4471,75.4285,75.4285,93851.0
2023-07-28 12:20:00,81.07,81.08,81.07,81.08,65750.0,75.4285,75.4378,75.4285,75.4378,65750.0
2023-07-28 12:30:00,81.08,81.08,81.07,81.08,41554.0,75.4378,75.4378,75.4285,75.4378,41554.0
2023-07-28 12:40:00,81.08,81.08,81.05,81.06,101246.0,75.4378,75.4378,75.4099,75.4192,101246.0
2023-07-28 12:50:00,81.06,81.06,81.05,81.06,58301.0,75.4192,75.4192,75.4099,75.4192,58301.0
2023-07-28 13:00:00,81.06,81.06,81.05,81.06,32103.0,75.4192,75.4192,75.4099,75.4192,32103.0
2023-07-28 13:10:00,81.06,81.06,81.05,81.06,35586.0,75.4192,75.4192,75.4099,75.4192,35586.0
2023-07-28 13:20:00,81.06,81.06,81.05,81.06,16521.0,75.4192,75.4192,75.4099,75.4192,16521.0
2023-07-28 13:30:00,81.06,81.06,81.05,81.05,22776.0,75.4192,75.4192,75.4099,75.4099,22776.0
2023-07-28 13:40:00,81.06,81.06,81.05,81.06,11317.0,75.4192,75.4192,75.4099,75.4192,11317.0
2023-07-28 13:50:00,81.06,81.06,81.05,81.05,10536.0,75.4192,75.4192,75.4099,75.4099,10536.0
2023-07-28 14:00:00,81.05,81.07,81.05,81.07,29143.0,75.4099,75.4285,75.4099,75.4285,29143.0
2023-07-28 14:10:00,81.06,81.07,81.06,81.06,22347.0,75.4192,75.4285,75.4192,75.4192,22347.0
2023-07-28 14:20:00,81.06,81.07,81.06,81.07,39766.0,75.4192,75.4285,75.4192,75.4285,39766.0
2023-07-28 14:30:00,81.06,81.07,81.06,81.06,21177.0,75.4192,75.4285,75.4192,75.4192,21177.0
2023-07-28 14:40:00,81.06,81.07,81.06,81.06,20325.0,75.4192,75.4285,75.4192,75.4192,20325.0
2023-07-28 14:50:00,81.07,81.07,81.06,81.06,47168.0,75.4285,75.4285,75.4192,75.4192,47168.0
2023-07-28 15:00:00,81.06,81.07,81.06,81.06,37967.0,75.4192,75.4285,75.4192,75.4192,37967.0
2023-07-28 15:10:00,81.06,81.07,81.06,81.06,22479.0,75.4192,75.4285,75.4192,75.4192,22479.0
2023-07-28 15:20:00,81.06,81.07,81.06,81.07,41256.0,75.4192,75.4285,75.4192,75.4285,41256.0
2023-07-28 15:30:00,81.06,81.07,81.06,81.07,96135.0,75.4192,75.4285,75.4192,75.4285,96135.0
2023-07-28 15:40:00,81.07,81.08,81.06,81.08,94341.0,75.4285,75.4378,75.4192,75.4378,94341.0
2023-07-28 15:50:00,81.08,81.09,81.07,81.09,929306.0,75.4378,75.4471,75.4285,75.4471,929306.0
2023-07-31 09:30:00,81.08,81.1,81.08,81.09,134163.0,75.4378,75.4564,75.4378,75.4471,134163.0
2023-07-31 09:40:00,81.09,81.11,81.09,81.11,85829.0,75.4471,75.4657,75.4471,75.4657,85829.0
2023-07-31 09:50:00,81.11,81.12,81.1,81.12,114721.0,75.4657,75.475,75.4564,75.475,114721.0
2023-07-31 10:00:00,81.11,81.12,81.1,81.11,97405.0,75.4657,75.475,75.4564,75.4657,97405.0
2023-07-31 10:10:00,81.1,81.11,81.09,81.1,63901.0,75.4564,75.4657,75.4471,75.4564,63901.0
2023-07-31 10:20:00,81.1,81.1,81.09,81.1,38852.0,75.4564,75.4564,75.4471,75.4564,38852.0
2023-07-31 10:30:00,81.1,81.11,81.09,81.09,36348.0,75.4564,75.4657,75.4471,75.4471,36348.0
2023-07-31 10:40:00,81.09,81.1,81.09,81.09,49227.0,75.4471,75.4564,75.4471,75.4471,49227.0
2023-07-31 10:50:00,81.09,81.11,81.09,81.11,108283.0,75.4471,75.4657,75.4471,75.4657,108283.0
2023-07-31 11:00:00,81.11,81.12,81.1,81.12,40070.0,75.4657,75.475,75.4564,75.475,40070.0
2023-07-31 11:10:00,81.11,81.12,81.11,81.12,25799.0,75.4657,75.475,75.4657,75.475,25799.0
2023-07-31 11:20:00,81.12,81.12,81.1,81.12,44976.0,75.475,75.475,75.4564,75.475,44976.0
2023-07-31 11:30:00,81.12,81.12,81.11,81.11,11103.0,75.475,75.475,75.4657,75.4657,11103.0
2023-07-31 11:40:00,81.12,81.12,81.11,81.12,111884.0,75.475,75.475,75.4657,75.475,111884.0
2023-07-31 11:50:00,81.12,81.12,81.11,81.12,51740.0,75.475,75.475,75.4657,75.475,51740.0
2023-07-31 12:00:00,81.12,81.12,81.11,81.12,35520.0,75.475,75.475,75.4657,75.475,35520.0
2023-07-31 12:10:00,81.12,81.12,81.11,81.12,27794.0,75.475,75.475,75.4657,75.475,27794.0
2023-07-31 12:20:00,81.12,81.13,81.11,81.12,34039.0,75.475,75.4843,75.4657,75.475,34039.0
2023-07-31 12:30:00,81.12,81.13,81.12,81.13,22075.0,75.475,75.4843,75.475,75.4843,22075.0
2023-07-31 12:40:00,81.12,81.13,81.12,81.13,20885.0,75.475,75.4843,75.475,75.4843,20885.0
2023-07-31 12:50:00,81.12,81.14,81.12,81.13,35385.0,75.475,75.4936,75.475,75.4843,35385.0
2023-07-31 13:00:00,81.14,81.14,81.13,81.14,25881.0,75.4936,75.4936,75.4843,75.4936,25881.0
2023-07-31 13:10:00,81.14,81.14,81.13,81.14,22818.0,75.4936,75.4936,75.4843,75.4936,22818.0
2023-07-31 13:20:00,81.14,81.14,81.13,81.14,32254.0,75.4936,75.4936,75.4843,75.4936,32254.0
2023-07-31 13:30:00,81.14,81.14,81.13,81.13,34456.0,75.4936,75.4936,75.4843,75.4843,34456.0
2023-07-31 13:40:00,81.14,81.15,81.13,81.15,19595.0,75.4936,75.5029,75.4843,75.5029,19595.0
2023-07-31 13:50:00,81.15,81.15,81.14,81.14,15538.0,75.5029,75.5029,75.4936,75.4936,15538.0
2023-07-31 14:00:00,81.14,81.15,81.13,81.13,84242.0,75.4936,75.5029,75.4843,75.4843,84242.0
2023-07-31 14:10:00,81.14,81.14,81.13,81.14,96004.0,75.4936,75.4936,75.4843,75.4936,96004.0
2023-07-31 14:20:00,81.13,81.14,81.12,81.13,116360.0,75.4843,75.4936,75.475,75.4843,116360.0
2023-07-31 14:30:00,81.13,81.13,81.12,81.13,138582.0,75.4843,75.4843,75.475,75.4843,138582.0
2023-07-31 14:40:00,81.12,81.13,81.12,81.13,28081.0,75.475,75.4843,75.475,75.4843,28081.0
2023-07-31 14:50:00,81.13,81.13,81.1,81.1,196185.0,75.4843,75.4843,75.4564,75.4564,196185.0
2023-07-31 15:00:00,81.11,81.11,81.1,81.11,34021.0,75.4657,75.4657,75.4564,75.4657,34021.0
2023-07-31 15:10:00,81.1,81.12,81.09,81.09,100792.0,75.4564,75.475,75.4471,75.4471,100792.0
2023-07-31 15:20:00,81.1,81.1,81.09,81.09,48668.0,75.4564,75.4564,75.4471,75.4471,48668.0
2023-07-31 15:30:00,81.09,81.1,81.09,81.09,34916.0,75.4471,75.4564,75.4471,75.4471,34916.0
2023-07-31 15:40:00,81.09,81.1,81.09,81.09,85592.0,75.4471,75.4564,75.4471,75.4471,85592.0
2023-07-31 15:50:00,81.1,81.12,81.08,81.11,810331.0,75.4564,75.475,75.4378,75.4657,810331.0
2023-08-01 09:30:00,80.87,80.87,80.86,80.86,143703.0,75.4396,75.4396,75.4302,75.4302,143703.0
2023-08-01 09:40:00,80.87,80.87,80.85,80.85,74050.0,75.4396,75.4396,75.4209,75.4209,74050.0
2023-08-01 09:50:00,80.86,80.86,80.85,80.86,32021.0,75.4302,75.4302,75.4209,75.4302,32021.0
2023-08-01 10:00:00,80.86,80.91,80.85,80.85,384964.0,75.4302,75.4769,75.4209,75.4209,384964.0
2023-08-01 10:10:00,80.86,80.86,80.84,80.85,77871.0,75.4302,75.4302,75.4116,75.4209,77871.0
2023-08-01 10:20:00,80.85,80.87,80.85,80.86,143217.0,75.4209,75.4396,75.4209,75.4302,143217.0
2023-08-01 10:30:00,80.86,80.89,80.85,80.89,64809.0,75.4302,75.4582,75.4209,75.4582,64809.0
2023-08-01 10:40:00,80.89,80.89,80.88,80.88,52985.0,75.4582,75.4582,75.4489,75.4489,52985.0
2023-08-01 10:50:00,80.89,80.89,80.86,80.86,30928.0,75.4582,75.4582,75.4302,75.4302,30928.0
2023-08-01 11:00:00,80.86,80.87,80.85,80.85,159428.0,75.4302,75.4396,75.4209,75.4209,159428.0
2023-08-01 11:10:00,80.86,80.86,80.85,80.85,44235.0,75.4302,75.4302,75.4209,75.4209,44235.0
2023-08-01 11:20:00,80.86,80.86,80.85,80.86,48419.0,75.4302,75.4302,75.4209,75.4302,48419.0
2023-08-01 11:30:00,80.86,80.86,80.85,80.86,29831.0,75.4302,75.4302,75.4209,75.4302,29831.0
2023-08-01 11:40:00,80.86,80.87,80.85,80.87,39651.0,75.4302,75.4396,75.4209,75.4396,39651.0
2023-08-01 11:50:00,80.87,80.87,80.86,80.86,35613.0,75.4396,75.4396,75.4302,75.4302,35613.0
2023-08-01 12:00:00,80.87,80.87,80.86,80.87,35369.0,75.4396,75.4396,75.4302,75.4396,35369.0
2023-08-01 12:10:00,80.87,80.87,80.86,80.87,34109.0,75.4396,75.4396,75.4302,75.4396,34109.0
2023-08-01 12:20:00,80.86,80.87,80.86,80.87,45648.0,75.4302,75.4396,75.4302,75.4396,45648.0
2023-08-01 12:30:00,80.86,80.87,80.86,80.87,74655.0,75.4302,75.4396,75.4302,75.4396,74655.0
2023-08-01 12:40:00,80.87,80.87,80.85,80.85,123185.0,75.4396,75.4396,75.4209,75.4209,123185.0
2023-08-01 12:50:00,80.85,80.86,80.85,80.86,52289.0,75.4209,75.4302,75.4209,75.4302,52289.0
2023-08-01 13:00:00,80.86,80.87,80.85,80.87,74350.0,75.4302,75.4396,75.4209,75.4396,74350.0
2023-08-01 13:10:00,80.86,80.87,80.85,80.85,83442.0,75.4302,75.4396,75.4209,75.4209,83442.0
2023-08-01 13:20:00,80.85,80.86,80.85,80.85,30313.0,75.4209,75.4302,75.4209,75.4209,30313.0
2023-08-01 13:30:00,80.86,80.86,80.84,80.84,21969.0,75.4302,75.4302,75.4116,75.4116,21969.0
2023-08-01 13:40:00,80.84,80.85,80.84,80.84,18763.0,75.4116,75.4209,75.4116,75.4116,18763.0
2023-08-01 13:50:00,80.85,80.85,80.84,80.84,21864.0,75.4209,75.4209,75.4116,75.4116,21864.0
2023-08-01 14:00:00,80.84,80.85,80.84,80.84,29936.0,75.4116,75.4209,75.4116,75.4116,29936.0
2023-08-01 14:10:00,80.84,80.86,80.84,80.86,67270.0,75.4116,75.4302,75.4116,75.4302,67270.0
2023-08-01 14:20:00,80.86,80.86,80.85,80.86,311102.0,75.4302,75.4302,75.4209,75.4302,311102.0
2023-08-01 14:30:00,80.85,80.86,80.84,80.85,57683.0,75.4209,75.4302,75.4116,75.4209,57683.0
2023-08-01 14:40:00,80.84,80.85,80.84,80.84,46926.0,75.4116,75.4209,75.4116,75.4116,46926.0
2023-08-01 14:50:00,80.84,80.85,80.83,80.84,73861.0,75.4116,75.4209,75.4022,75.4116,73861.0
2023-08-01 15:00:00,80.84,80.84,80.83,80.84,598999.0,75.4116,75.4116,75.4022,75.4116,598999.0
2023-08-01 15:10:00,80.84,80.84,80.83,80.84,53447.0,75.4116,75.4116,75.4022,75.4116,53447.0
2023-08-01 15:20:00,80.84,80.84,80.83,80.84,35349.0,75.4116,75.4116,75.4022,75.4116,35349.0
2023-08-01 15:30:00,80.84,80.85,80.83,80.85,91668.0,75.4116,75.4209,75.4022,75.4209,91668.0
2023-08-01 15:40:00,80.85,80.85,80.84,80.85,30611.0,75.4209,75.4209,75.4116,75.4209,30611.0
2023-08-01 15:50:00,80.85,80.86,80.84,80.85,495441.0,75.4209,75.4302,75.4116,75.4209,495441.0
2023-08-02 09:30:00,80.88,80.89,80.86,80.88,172401.0,75.4489,75.4582,75.4302,75.4489,172401.0
2023-08-02 09:40:00,80.87,80.89,80.87,80.88,70321.0,75.4396,75.4582,75.4396,75.4489,70321.0
2023-08-02 09:50:00,80.88,80.89,80.86,80.87,59033.0,75.4489,75.4582,75.4302,75.4396,59033.0
2023-08-02 10:00:00,80.87,80.87,80.85,80.85,37107.0,75.4396,75.4396,75.4209,75.4209,37107.0
2023-08-02 10:10:00,80.85,80.86,80.84,80.84,40615.0,75.4209,75.4302,75.4116,75.4116,40615.0
2023-08-02 10:20:00,80.84,80.85,80.84,80.85,32986.0,75.4116,75.4209,75.4116,75.4209,32986.0
2023-08-02 10:30:00,80.84,80.85,80.83,80.83,47610.0,75.4116,75.4209,75.4022,75.4022,47610.0
2023-08-02 10:40:00,80.84,80.84,80.82,80.83,45951.0,75.4116,75.4116,75.3929,75.4022,45951.0
2023-08-02 10:50:00,80.83,80.83,80.82,80.83,116839.0,75.4022,75.4022,75.3929,75.4022,116839.0
2023-08-02 11:00:00,80.82,80.83,80.81,80.82,130757.0,75.3929,75.4022,75.3836,75.3929,130757.0
2023-08-02 11:10:00,80.83,80.83,80.81,80.81,76455.0,75.4022,75.4022,75.3836,75.3836,76455.0
2023-08-02 11:20:00,80.81,80.82,80.81,80.81,61905.0,75.3836,75.3929,75.3836,75.3836,61905.0
2023-08-02 11:30:00,80.82,80.84,80.81,80.83,100881.0,75.3929,75.4116,75.3836,75.4022,100881.0
2023-08-02 11:40:00,80.83,80.84,80.82,80.84,42299.0,75.4022,75.4116,75.3929,75.4116,42299.0
2023-08-02 11:50:00,80.84,80.86,80.83,80.84,73448.0,75.4116,75.4302,75.4022,75.4116,73448.0
2023-08-02 12:00:00,80.84,80.86,80.84,80.86,96145.0,75.4116,75.4302,75.4116,75.4302,96145.0
2023-08-02 12:10:00,80.86,80.86,80.85,80.85,46084.0,75.4302,75.4302,75.4209,75.4209,46084.0
2023-08-02 12:20:00,80.85,80.87,80.85,80.86,121519.0,75.4209,75.4396,75.4209,75.4302,121519.0
2023-08-02 12:30:00,80.87,80.87,80.86,80.87,68359.0,75.4396,75.4396,75.4302,75.4396,68359.0
2023-08-02 12:40:00,80.87,80.87,80.85,80.86,89103.0,75.4396,75.4396,75.4209,75.4302,89103.0
2023-08-02 12:50:00,80.86,80.88,80.85,80.88,91244.0,75.4302,75.4489,75.4209,75.4489,91244.0
2023-08-02 13:00:00,80.88,80.89,80.87,80.89,39691.0,75.4489,75.4582,75.4396,75.4582,39691.0
2023-08-02 13:10:00,80.89,80.89,80.88,80.89,81279.0,75.4582,75.4582,75.4489,75.4582,81279.0
2023-08-02 13:20:00,80.89,80.9,80.88,80.9,31921.0,75.4582,75.4675,75.4489,75.4675,31921.0
2023-08-02 13:30:00,80.9,80.9,80.88,80.88,73759.0,75.4675,75.4675,75.4489,75.4489,73759.0
2023-08-02 13:40:00,80.88,80.89,80.88,80.89,28803.0,75.4489,75.4582,75.4489,75.4582,28803.0
2023-08-02 13:50:00,80.88,80.89,80.87,80.88,71661.0,75.4489,75.4582,75.4396,75.4489,71661.0
2023-08-02 14:00:00,80.88,80.88,80.87,80.88,42396.0,75.4489,75.4489,75.4396,75.4489,42396.0
2023-08-02 14:10:00,80.88,80.88,80.87,80.88,44295.0,75.4489,75.4489,75.4396,75.4489,44295.0
2023-08-02 14:20:00,80.88,80.88,80.86,80.87,86088.0,75.4489,75.4489,75.4302,75.4396,86088.0
2023-08-02 14:30:00,80.87,80.87,80.86,80.87,63791.0,75.4396,75.4396,75.4302,75.4396,63791.0
2023-08-02 14:40:00,80.87,80.88,80.86,80.88,55686.0,75.4396,75.4489,75.4302,75.4489,55686.0
2023-08-02 14:50:00,80.87,80.89,80.87,80.88,115510.0,75.4396,75.4582,75.4396,75.4489,115510.0
2023-08-02 15:00:00,80.88,80.89,80.88,80.89,57177.0,75.4489,75.4582,75.4489,75.4582,57177.0
2023-08-02 15:10:00,80.89,80.89,80.88,80.88,101388.0,75.4582,75.4582,75.4489,75.4489,101388.0
2023-08-02 15:20:00,80.88,80.89,80.88,80.89,51740.0,75.4489,75.4582,75.4489,75.4582,51740.0
2023-08-02 15:30:00,80.89,80.89,80.88,80.89,55466.0,75.4582,75.4582,75.4489,75.4582,55466.0
2023-08-02 15:40:00,80.89,80.89,80.88,80.89,67364.0,75.4582,75.4582,75.4489,75.4582,67364.0
2023-08-02 15:50:00,80.89,80.89,80.88,80.89,361918.0,75.4582,75.4582,75.4489,75.4582,361918.0
2023-08-03 09:30:00,80.89,80.89,80.87,80.88,135514.0,75.4582,75.4582,75.4396,75.4489,135514.0
2023-08-03 09:40:00,80.87,80.88,80.87,80.88,25525.0,75.4396,75.4489,75.4396,75.4489,25525.0
2023-08-03 09:50:00,80.88,80.89,80.86,80.87,184605.0,75.4489,75.4582,75.4302,75.4396,184605.0
2023-08-03 10:00:00,80.88,80.91,80.87,80.89,119084.0,75.4489,75.4769,75.4396,75.4582,119084.0
2023-08-03 10:10:00,80.9,80.9,80.89,80.9,26075.0,75.4675,75.4675,75.4582,75.4675,26075.0
2023-08-03 10:20:00,80.9,80.92,80.89,80.91,133334.0,75.4675,75.4862,75.4582,75.4769,133334.0
2023-08-03 10:30:00,80.92,80.93,80.91,80.92,57640.0,75.4862,75.4955,75.4769,75.4862,57640.0
2023-08-03 10:40:00,80.92,80.92,80.9,80.91,54960.0,75.4862,75.4862,75.4675,75.4769,54960.0
2023-08-03 10:50:00,80.9,80.91,80.9,80.91,38893.0,75.4675,75.4769,75.4675,75.4769,38893.0
2023-08-03 11:00:00,80.91,80.92,80.9,80.92,24761.0,75.4769,75.4862,75.4675,75.4862,24761.0
2023-08-03 11:10:00,80.91,80.94,80.91,80.93,91104.0,75.4769,75.5049,75.4769,75.4955,91104.0
2023-08-03 11:20:00,80.93,80.94,80.92,80.92,92322.0,75.4955,75.5049,75.4862,75.4862,92322.0
2023-08-03 11:30:00,80.92,80.93,80.91,80.91,61061.0,75.4862,75.4955,75.4769,75.4769,61061.0
2023-08-03 11:40:00,80.91,80.92,80.9,80.9,42309.0,75.4769,75.4862,75.4675,75.4675,42309.0
2023-08-03 11:50:00,80.9,80.91,80.89,80.9,78928.0,75.4675,75.4769,75.4582,75.4675,78928.0
2023-08-03 12:00:00,80.9,80.91,80.89,80.91,78272.0,75.4675,75.4769,75.4582,75.4769,78272.0
2023-08-03 12:10:00,80.9,80.91,80.9,80.91,32001.0,75.4675,75.4769,75.4675,75.4769,32001.0
2023-08-03 12:20:00,80.91,80.91,80.9,80.91,17416.0,75.4769,75.4769,75.4675,75.4769,17416.0
2023-08-03 12:30:00,80.91,80.92,80.9,80.92,112931.0,75.4769,75.4862,75.4675,75.4862,112931.0
2023-08-03 12:40:00,80.92,80.92,80.91,80.91,18249.0,75.4862,75.4862,75.4769,75.4769,18249.0
2023-08-03 12:50:00,80.92,80.92,80.91,80.91,30857.0,75.4862,75.4862,75.4769,75.4769,30857.0
2023-08-03 13:00:00,80.92,80.92,80.91,80.91,18003.0,75.4862,75.4862,75.4769,75.4769,18003.0
2023-08-03 13:10:00,80.91,80.92,80.9,80.9,77828.0,75.4769,75.4862,75.4675,75.4675,77828.0
2023-08-03 13:20:00,80.9,80.91,80.89,80.9,78649.0,75.4675,75.4769,75.4582,75.4675,78649.0
2023-08-03 13:30:00,80.89,80.91,80.89,80.91,37146.0,75.4582,75.4769,75.4582,75.4769,37146.0
2023-08-03 13:40:00,80.91,80.91,80.9,80.9,28343.0,75.4769,75.4769,75.4675,75.4675,28343.0
2023-08-03 13:50:00,80.9,80.91,80.9,80.91,27255.0,75.4675,75.4769,75.4675,75.4769,27255.0
2023-08-03 14:00:00,80.9,80.92,80.9,80.92,62163.0,75.4675,75.4862,75.4675,75.4862,62163.0
2023-08-03 14:10:00,80.92,80.92,80.91,80.91,26928.0,75.4862,75.4862,75.4769,75.4769,26928.0
2023-08-03 14:20:00,80.91,80.92,80.9,80.9,32487.0,75.4769,75.4862,75.4675,75.4675,32487.0
2023-08-03 14:30:00,80.91,80.91,80.9,80.91,28122.0,75.4769,75.4769,75.4675,75.4769,28122.0
2023-08-03 14:40:00,80.91,80.91,80.9,80.91,73891.0,75.4769,75.4769,75.4675,75.4769,73891.0
2023-08-03 14:50:00,80.91,80.91,80.89,80.89,86335.0,75.4769,75.4769,75.4582,75.4582,86335.0
2023-08-03 15:00:00,80.9,80.9,80.89,80.9,33070.0,75.4675,75.4675,75.4582,75.4675,33070.0
2023-08-03 15:10:00,80.89,80.9,80.89,80.9,163100.0,75.4582,75.4675,75.4582,75.4675,163100.0
2023-08-03 15:20:00,80.9,80.9,80.89,80.9,33027.0,75.4675,75.4675,75.4582,75.4675,33027.0
2023-08-03 15:30:00,80.9,80.9,80.89,80.9,135663.0,75.4675,75.4675,75.4582,75.4675,135663.0
2023-08-03 15:40:00,80.9,80.9,80.89,80.9,74747.0,75.4675,75.4675,75.4582,75.4675,74747.0
2023-08-03 15:50:00,80.9,80.91,80.89,80.91,520964.0,75.4675,75.4769,75.4582,75.4769,520964.0
2023-08-04 09:30:00,81.0,81.05,81.0,81.04,399174.0,75.5608,75.6075,75.5608,75.5981,399174.0
2023-08-04 09:40:00,81.04,81.04,81.02,81.04,59594.0,75.5981,75.5981,75.5795,75.5981,59594.0
2023-08-04 09:50:00,81.04,81.05,81.02,81.03,34390.0,75.5981,75.6075,75.5795,75.5888,34390.0
2023-08-04 10:00:00,81.03,81.06,81.03,81.06,42873.0,75.5888,75.6168,75.5888,75.6168,42873.0
2023-08-04 10:10:00,81.06,81.07,81.04,81.06,83110.0,75.6168,75.6261,75.5981,75.6168,83110.0
2023-08-04 10:20:00,81.06,81.07,81.04,81.04,113324.0,75.6168,75.6261,75.5981,75.5981,113324.0
2023-08-04 10:30:00,81.04,81.05,81.03,81.04,35727.0,75.5981,75.6075,75.5888,75.5981,35727.0
2023-08-04 10:40:00,81.04,81.04,81.02,81.02,31551.0,75.5981,75.5981,75.5795,75.5795,31551.0
2023-08-04 10:50:00,81.02,81.03,81.01,81.01,49764.0,75.5795,75.5888,75.5702,75.5702,49764.0
2023-08-04 11:00:00,81.01,81.02,81.01,81.02,99057.0,75.5702,75.5795,75.5702,75.5795,99057.0
2023-08-04 11:10:00,81.02,81.03,81.01,81.03,64692.0,75.5795,75.5888,75.5702,75.5888,64692.0
2023-08-04 11:20:00,81.03,81.04,81.02,81.02,131611.0,75.5888,75.5981,75.5795,75.5795,131611.0
2023-08-04 11:30:00,81.03,81.03,81.02,81.03,46917.0,75.5888,75.5888,75.5795,75.5888,46917.0
2023-08-04 11:40:00,81.03,81.04,81.02,81.03,45821.0,75.5888,75.5981,75.5795,75.5888,45821.0
2023-08-04 11:50:00,81.03,81.03,81.01,81.01,37593.0,75.5888,75.5888,75.5702,75.5702,37593.0
2023-08-04 12:00:00,81.01,81.02,81.01,81.01,27283.0,75.5702,75.5795,75.5702,75.5702,27283.0
2023-08-04 12:10:00,81.02,81.02,81.01,81.02,18537.0,75.5795,75.5795,75.5702,75.5795,18537.0
2023-08-04 12:20:00,81.02,81.03,81.01,81.03,118939.0,75.5795,75.5888,75.5702,75.5888,118939.0
2023-08-04 12:30:00,81.03,81.04,81.02,81.04,30195.0,75.5888,75.5981,75.5795,75.5981,30195.0
2023-08-04 12:40:00,81.03,81.04,81.03,81.04,31150.0,75.5888,75.5981,75.5888,75.5981,31150.0
2023-08-04 12:50:00,81.03,81.04,81.03,81.04,33061.0,75.5888,75.5981,75.5888,75.5981,33061.0
2023-08-04 13:00:00,81.04,81.04,81.03,81.03,21360.0,75.5981,75.5981,75.5888,75.5888,21360.0
2023-08-04 13:10:00,81.04,81.04,81.03,81.04,14018.0,75.5981,75.5981,75.5888,75.5981,14018.0
2023-08-04 13:20:00,81.04,81.05,81.03,81.04,63078.0,75.5981,75.6075,75.5888,75.5981,63078.0
2023-08-04 13:30:00,81.04,81.05,81.04,81.05,37593.0,75.5981,75.6075,75.5981,75.6075,37593.0
2023-08-04 13:40:00,81.04,81.05,81.04,81.05,17356.0,75.5981,75.6075,75.5981,75.6075,17356.0
2023-08-04 13:50:00,81.05,81.05,81.03,81.04,116725.0,75.6075,75.6075,75.5888,75.5981,116725.0
2023-08-04 14:00:00,81.04,81.04,81.03,81.03,73172.0,75.5981,75.5981,75.5888,75.5888,73172.0
2023-08-04 14:10:00,81.04,81.04,81.03,81.04,48997.0,75.5981,75.5981,75.5888,75.5981,48997.0
2023-08-04 14:20:00,81.04,81.04,81.03,81.03,46868.0,75.5981,75.5981,75.5888,75.5888,46868.0
2023-08-04 14:30:00,81.04,81.05,81.03,81.05,52818.0,75.5981,75.6075,75.5888,75.6075,52818.0
2023-08-04 14:40:00,81.05,81.05,81.04,81.05,20243.0,75.6075,75.6075,75.5981,75.6075,20243.0
2023-08-04 14:50:00,81.05,81.06,81.04,81.06,42388.0,75.6075,75.6168,75.5981,75.6168,42388.0
2023-08-04 15:00:00,81.06,81.06,81.05,81.06,40796.0,75.6168,75.6168,75.6075,75.6168,40796.0
2023-08-04 15:10:00,81.06,81.07,81.05,81.07,72524.0,75.6168,75.6261,75.6075,75.6261,72524.0
2023-08-04 15:20:00,81.07,81.08,81.06,81.08,55089.0,75.6261,75.6355,75.6168,75.6355,55089.0
2023-08-04 15:30:00,81.07,81.09,81.07,81.09,69894.0,75.6261,75.6448,75.6261,75.6448,69894.0
2023-08-04 15:40:00,81.09,81.09,81.07,81.08,188084.0,75.6448,75.6448,75.6261,75.6355,188084.0
2023-08-04 15:50:00,81.08,81.08,81.06,81.07,397673.0,75.6355,75.6355,75.6168,75.6261,397673.0
2023-08-07 09:30:00,81.07,81.08,81.07,81.07,63126.0,75.6261,75.6355,75.6261,75.6261,63126.0
2023-08-07 09:40:00,81.08,81.1,81.07,81.08,114619.0,75.6355,75.6541,75.6261,75.6355,114619.0
2023-08-07 09:50:00,81.08,81.09,81.06,81.06,34561.0,75.6355,75.6448,75.6168,75.6168,34561.0
2023-08-07 10:00:00,81.06,81.07,81.06,81.07,54478.0,75.6168,75.6261,75.6168,75.6261,54478.0
2023-08-07 10:10:00,81.06,81.08,81.06,81.08,72387.0,75.6168,75.6355,75.6168,75.6355,72387.0
2023-08-07 10:20:00,81.08,81.09,81.08,81.08,26418.0,75.6355,75.6448,75.6355,75.6355,26418.0
2023-08-07 10:30:00,81.09,81.1,81.08,81.1,53095.0,75.6448,75.6541,75.6355,75.6541,53095.0
2023-08-07 10:40:00,81.1,81.1,81.09,81.1,65026.0,75.6541,75.6541,75.6448,75.6541,65026.0
2023-08-07 10:50:00,81.09,81.1,81.08,81.08,78900.0,75.6448,75.6541,75.6355,75.6355,78900.0
2023-08-07 11:00:00,81.08,81.09,81.07,81.08,51730.0,75.6355,75.6448,75.6261,75.6355,51730.0
2023-08-07 11:10:00,81.09,81.1,81.08,81.09,96864.0,75.6448,75.6541,75.6355,75.6448,96864.0
2023-08-07 11:20:00,81.09,81.1,81.09,81.09,16043.0,75.6448,75.6541,75.6448,75.6448,16043.0
2023-08-07 11:30:00,81.09,81.1,81.09,81.09,22244.0,75.6448,75.6541,75.6448,75.6448,22244.0
2023-08-07 11:40:00,81.09,81.1,81.09,81.1,25656.0,75.6448,75.6541,75.6448,75.6541,25656.0
2023-08-07 11:50:00,81.1,81.1,81.09,81.09,46127.0,75.6541,75.6541,75.6448,75.6448,46127.0
2023-08-07 12:00:00,81.09,81.1,81.08,81.1,150467.0,75.6448,75.6541,75.6355,75.6541,150467.0
2023-08-07 12:10:00,81.09,81.1,81.09,81.09,21410.0,75.6448,75.6541,75.6448,75.6448,21410.0
2023-08-07 12:20:00,81.09,81.1,81.09,81.09,19394.0,75.6448,75.6541,75.6448,75.6448,19394.0
2023-08-07 12:30:00,81.09,81.1,81.09,81.09,75344.0,75.6448,75.6541,75.6448,75.6448,75344.0
2023-08-07 12:40:00,81.1,81.1,81.09,81.09,68414.0,75.6541,75.6541,75.6448,75.6448,68414.0
2023-08-07 12:50:00,81.1,81.1,81.09,81.1,110608.0,75.6541,75.6541,75.6448,75.6541,110608.0
2023-08-07 13:00:00,81.1,81.1,81.09,81.1,56511.0,75.6541,75.6541,75.6448,75.6541,56511.0
2023-08-07 13:10:00,81.1,81.1,81.09,81.09,61165.0,75.6541,75.6541,75.6448,75.6448,61165.0
2023-08-07 13:20:00,81.09,81.1,81.09,81.09,41412.0,75.6448,75.6541,75.6448,75.6448,41412.0
2023-08-07 13:30:00,81.09,81.1,81.09,81.1,80446.0,75.6448,75.6541,75.6448,75.6541,80446.0
2023-08-07 13:40:00,81.1,81.11,81.09,81.11,83038.0,75.6541,75.6634,75.6448,75.6634,83038.0
2023-08-07 13:50:00,81.11,81.11,81.1,81.11,92265.0,75.6634,75.6634,75.6541,75.6634,92265.0
2023-08-07 14:00:00,81.11,81.12,81.1,81.12,135770.0,75.6634,75.6728,75.6541,75.6728,135770.0
2023-08-07 14:10:00,81.12,81.12,81.11,81.11,193218.0,75.6728,75.6728,75.6634,75.6634,193218.0
2023-08-07 14:20:00,81.12,81.12,81.11,81.12,175286.0,75.6728,75.6728,75.6634,75.6728,175286.0
2023-08-07 14:30:00,81.12,81.12,81.11,81.11,122034.0,75.6728,75.6728,75.6634,75.6634,122034.0
2023-08-07 14:40:00,81.12,81.12,81.11,81.12,355237.0,75.6728,75.6728,75.6634,75.6728,355237.0
2023-08-07 14:50:00,81.12,81.12,81.11,81.11,147592.0,75.6728,75.6728,75.6634,75.6634,147592.0
2023-08-07 15:00:00,81.12,81.12,81.11,81.12,112269.0,75.6728,75.6728,75.6634,75.6728,112269.0
2023-08-07 15:10:00,81.12,81.12,81.1,81.11,242480.0,75.6728,75.6728,75.6541,75.6634,242480.0
2023-08-07 15:20:00,81.11,81.11,81.1,81.1,347979.0,75.6634,75.6634,75.6541,75.6541,347979.0
2023-08-07 15:30:00,81.11,81.11,81.09,81.09,196505.0,75.6634,75.6634,75.6448,75.6448,196505.0
2023-08-07 15:40:00,81.09,81.1,81.09,81.09,143624.0,75.6448,75.6541,75.6448,75.6448,143624.0
2023-08-07 15:50:00,81.1,81.1,81.09,81.09,644276.0,75.6541,75.6541,75.6448,75.6448,644276.0
2023-08-08 09:30:00,81.12,81.14,81.11,81.14,79975.0,75.6728,75.6914,75.6634,75.6914,79975.0
2023-08-08 09:40:00,81.14,81.16,81.13,81.16,79079.0,75.6914,75.7101,75.6821,75.7101,79079.0
2023-08-08 09:50:00,81.16,81.16,81.15,81.15,53278.0,75.7101,75.7101,75.7008,75.7008,53278.0
2023-08-08 10:00:00,81.16,81.16,81.14,81.15,68242.0,75.7101,75.7101,75.6914,75.7008,68242.0
2023-08-08 10:10:00,81.15,81.16,81.14,81.16,129511.0,75.7008,75.7101,75.6914,75.7101,129511.0
2023-08-08 10:20:00,81.15,81.16,81.15,81.16,54729.0,75.7008,75.7101,75.7008,75.7101,54729.0
2023-08-08 10:30:00,81.16,81.16,81.14,81.15,45853.0,75.7101,75.7101,75.6914,75.7008,45853.0
2023-08-08 10:40:00,81.15,81.15,81.13,81.14,113293.0,75.7008,75.7008,75.6821,75.6914,113293.0
2023-08-08 10:50:00,81.14,81.14,81.12,81.13,28151.0,75.6914,75.6914,75.6728,75.6821,28151.0
2023-08-08 11:00:00,81.12,81.13,81.11,81.11,123198.0,75.6728,75.6821,75.6634,75.6634,123198.0
2023-08-08 11:10:00,81.11,81.12,81.11,81.12,51006.0,75.6634,75.6728,75.6634,75.6728,51006.0
2023-08-08 11:20:00,81.12,81.12,81.1,81.11,76766.0,75.6728,75.6728,75.6541,75.6634,76766.0
2023-08-08 11:30:00,81.11,81.11,81.1,81.1,17999.0,75.6634,75.6634,75.6541,75.6541,17999.0
2023-08-08 11:40:00,81.1,81.11,81.1,81.1,31240.0,75.6541,75.6634,75.6541,75.6541,31240.0
2023-08-08 11:50:00,81.11,81.11,81.1,81.1,36727.0,75.6634,75.6634,75.6541,75.6541,36727.0
2023-08-08 12:00:00,81.11,81.11,81.1,81.1,33562.0,75.6634,75.6634,75.6541,75.6541,33562.0
2023-08-08 12:10:00,81.11,81.11,81.1,81.11,34004.0,75.6634,75.6634,75.6541,75.6634,34004.0
2023-08-08 12:20:00,81.1,81.11,81.1,81.11,35133.0,75.6541,75.6634,75.6541,75.6634,35133.0
2023-08-08 12:30:00,81.11,81.11,81.1,81.1,33290.0,75.6634,75.6634,75.6541,75.6541,33290.0
2023-08-08 12:40:00,81.1,81.11,81.1,81.11,38760.0,75.6541,75.6634,75.6541,75.6634,38760.0
2023-08-08 12:50:00,81.11,81.11,81.1,81.11,34376.0,75.6634,75.6634,75.6541,75.6634,34376.0
2023-08-08 13:00:00,81.11,81.14,81.1,81.14,122194.0,75.6634,75.6914,75.6541,75.6914,122194.0
2023-08-08 13:10:00,81.14,81.14,81.12,81.13,162849.0,75.6914,75.6914,75.6728,75.6821,162849.0
2023-08-08 13:20:00,81.13,81.14,81.12,81.14,41664.0,75.6821,75.6914,75.6728,75.6914,41664.0
2023-08-08 13:30:00,81.13,81.15,81.13,81.15,215640.0,75.6821,75.7008,75.6821,75.7008,215640.0
2023-08-08 13:40:00,81.14,81.15,81.14,81.14,39305.0,75.6914,75.7008,75.6914,75.6914,39305.0
2023-08-08 13:50:00,81.15,81.15,81.13,81.14,76335.0,75.7008,75.7008,75.6821,75.6914,76335.0
2023-08-08 14:00:00,81.14,81.14,81.13,81.13,31588.0,75.6914,75.6914,75.6821,75.6821,31588.0
2023-08-08 14:10:00,81.14,81.14,81.13,81.14,18782.0,75.6914,75.6914,75.6821,75.6914,18782.0
2023-08-08 14:20:00,81.13,81.14,81.13,81.14,36164.0,75.6821,75.6914,75.6821,75.6914,36164.0
2023-08-08 14:30:00,81.14,81.14,81.13,81.13,111226.0,75.6914,75.6914,75.6821,75.6821,111226.0
2023-08-08 14:40:00,81.13,81.14,81.13,81.14,43920.0,75.6821,75.6914,75.6821,75.6914,43920.0
2023-08-08 14:50:00,81.14,81.14,81.13,81.14,31230.0,75.6914,75.6914,75.6821,75.6914,31230.0
2023-08-08 15:00:00,81.14,81.14,81.13,81.14,74311.0,75.6914,75.6914,75.6821,75.6914,74311.0
2023-08-08 15:10:00,81.14,81.15,81.13,81.15,109273.0,75.6914,75.7008,75.6821,75.7008,109273.0
2023-08-08 15:20:00,81.15,81.15,81.14,81.15,28473.0,75.7008,75.7008,75.6914,75.7008,28473.0
2023-08-08 15:30:00,81.15,81.15,81.14,81.14,55613.0,75.7008,75.7008,75.6914,75.6914,55613.0
2023-08-08 15:40:00,81.15,81.15,81.14,81.15,56330.0,75.7008,75.7008,75.6914,75.7008,56330.0
2023-08-08 15:50:00,81.15,81.15,81.13,81.14,154409.0,75.7008,75.7008,75.6821,75.6914,154409.0
2023-08-09 09:30:00,81.13,81.16,81.13,81.16,69779.0,75.6821,75.7101,75.6821,75.7101,69779.0
2023-08-09 09:40:00,81.16,81.16,81.14,81.14,144415.0,75.7101,75.7101,75.6914,75.6914,144415.0
2023-08-09 09:50:00,81.15,81.15,81.13,81.13,90470.0,75.7008,75.7008,75.6821,75.6821,90470.0
2023-08-09 10:00:00,81.13,81.15,81.13,81.15,57719.0,75.6821,75.7008,75.6821,75.7008,57719.0
2023-08-09 10:10:00,81.15,81.15,81.14,81.15,34189.0,75.7008,75.7008,75.6914,75.7008,34189.0
2023-08-09 10:20:00,81.15,81.15,81.14,81.15,18180.0,75.7008,75.7008,75.6914,75.7008,18180.0
2023-08-09 10:30:00,81.15,81.15,81.13,81.14,90884.0,75.7008,75.7008,75.6821,75.6914,90884.0
2023-08-09 10:40:00,81.14,81.14,81.12,81.12,49706.0,75.6914,75.6914,75.6728,75.6728,49706.0
2023-08-09 10:50:00,81.13,81.13,81.12,81.13,41557.0,75.6821,75.6821,75.6728,75.6821,41557.0
2023-08-09 11:00:00,81.13,81.13,81.12,81.13,53605.0,75.6821,75.6821,75.6728,75.6821,53605.0
2023-08-09 11:10:00,81.13,81.14,81.12,81.14,40661.0,75.6821,75.6914,75.6728,75.6914,40661.0
2023-08-09 11:20:00,81.14,81.14,81.13,81.14,21357.0,75.6914,75.6914,75.6821,75.6914,21357.0
2023-08-09 11:30:00,81.14,81.14,81.13,81.13,25760.0,75.6914,75.6914,75.6821,75.6821,25760.0
2023-08-09 11:40:00,81.13,81.14,81.13,81.13,53170.0,75.6821,75.6914,75.6821,75.6821,53170.0
2023-08-09 11:50:00,81.13,81.14,81.13,81.13,29654.0,75.6821,75.6914,75.6821,75.6821,29654.0
2023-08-09 12:00:00,81.13,81.14,81.12,81.13,39257.0,75.6821,75.6914,75.6728,75.6821,39257.0
2023-08-09 12:10:00,81.13,81.14,81.12,81.14,187083.0,75.6821,75.6914,75.6728,75.6914,187083.0
2023-08-09 12:20:00,81.14,81.14,81.13,81.14,23396.0,75.6914,75.6914,75.6821,75.6914,23396.0
2023-08-09 12:30:00,81.13,81.14,81.13,81.13,17528.0,75.6821,75.6914,75.6821,75.6821,17528.0
2023-08-09 12:40:00,81.13,81.14,81.12,81.13,40052.0,75.6821,75.6914,75.6728,75.6821,40052.0
2023-08-09 12:50:00,81.12,81.13,81.12,81.13,28375.0,75.6728,75.6821,75.6728,75.6821,28375.0
2023-08-09 13:00:00,81.13,81.13,81.11,81.13,140464.0,75.6821,75.6821,75.6634,75.6821,140464.0
2023-08-09 13:10:00,81.13,81.14,81.12,81.12,59208.0,75.6821,75.6914,75.6728,75.6728,59208.0
2023-08-09 13:20:00,81.12,81.13,81.11,81.11,36293.0,75.6728,75.6821,75.6634,75.6634,36293.0
2023-08-09 13:30:00,81.11,81.12,81.1,81.11,22065.0,75.6634,75.6728,75.6541,75.6634,22065.0
2023-08-09 13:40:00,81.1,81.11,81.1,81.1,32500.0,75.6541,75.6634,75.6541,75.6541,32500.0
2023-08-09 13:50:00,81.11,81.12,81.1,81.11,57834.0,75.6634,75.6728,75.6541,75.6634,57834.0
2023-08-09 14:00:00,81.12,81.12,81.11,81.11,66253.0,75.6728,75.6728,75.6634,75.6634,66253.0
2023-08-09 14:10:00,81.12,81.12,81.08,81.09,64474.0,75.6728,75.6728,75.6355,75.6448,64474.0
2023-08-09 14:20:00,81.09,81.09,81.08,81.09,171513.0,75.6448,75.6448,75.6355,75.6448,171513.0
2023-08-09 14:30:00,81.09,81.09,81.08,81.09,22255.0,75.6448,75.6448,75.6355,75.6448,22255.0
2023-08-09 14:40:00,81.09,81.09,81.08,81.09,332461.0,75.6448,75.6448,75.6355,75.6448,332461.0
2023-08-09 14:50:00,81.09,81.09,81.08,81.09,22808.0,75.6448,75.6448,75.6355,75.6448,22808.0
2023-08-09 15:00:00,81.09,81.09,81.08,81.09,31453.0,75.6448,75.6448,75.6355,75.6448,31453.0
2023-08-09 15:10:00,81.09,81.09,81.08,81.09,48902.0,75.6448,75.6448,75.6355,75.6448,48902.0
2023-08-09 15:20:00,81.09,81.09,81.08,81.09,160111.0,75.6448,75.6448,75.6355,75.6448,160111.0
2023-08-09 15:30:00,81.09,81.1,81.08,81.09,71825.0,75.6448,75.6541,75.6355,75.6448,71825.0
2023-08-09 15:40:00,81.1,81.1,81.09,81.1,78764.0,75.6541,75.6541,75.6448,75.6541,78764.0
2023-08-09 15:50:00,81.09,81.1,81.09,81.09,170447.0,75.6448,75.6541,75.6448,75.6448,170447.0
2023-08-10 09:30:00,81.13,81.16,81.12,81.16,276269.0,75.6821,75.7101,75.6728,75.7101,276269.0
2023-08-10 09:40:00,81.15,81.16,81.15,81.16,45620.0,75.7008,75.7101,75.7008,75.7101,45620.0
2023-08-10 09:50:00,81.16,81.17,81.15,81.17,51257.0,75.7101,75.7194,75.7008,75.7194,51257.0
2023-08-10 10:00:00,81.17,81.18,81.15,81.15,86215.0,75.7194,75.7287,75.7008,75.7008,86215.0
2023-08-10 10:10:00,81.15,81.16,81.14,81.15,92304.0,75.7008,75.7101,75.6914,75.7008,92304.0
2023-08-10 10:20:00,81.15,81.16,81.14,81.16,43596.0,75.7008,75.7101,75.6914,75.7101,43596.0
2023-08-10 10:30:00,81.16,81.17,81.15,81.17,36737.0,75.7101,75.7194,75.7008,75.7194,36737.0
2023-08-10 10:40:00,81.17,81.18,81.16,81.16,67216.0,75.7194,75.7287,75.7101,75.7101,67216.0
2023-08-10 10:50:00,81.17,81.17,81.15,81.15,168580.0,75.7194,75.7194,75.7008,75.7008,168580.0
2023-08-10 11:00:00,81.16,81.16,81.13,81.13,44241.0,75.7101,75.7101,75.6821,75.6821,44241.0
2023-08-10 11:10:00,81.14,81.14,81.13,81.13,45242.0,75.6914,75.6914,75.6821,75.6821,45242.0
2023-08-10 11:20:00,81.13,81.14,81.13,81.14,21346.0,75.6821,75.6914,75.6821,75.6914,21346.0
2023-08-10 11:30:00,81.14,81.15,81.13,81.15,18457.0,75.6914,75.7008,75.6821,75.7008,18457.0
2023-08-10 11:40:00,81.14,81.15,81.14,81.15,57565.0,75.6914,75.7008,75.6914,75.7008,57565.0
2023-08-10 11:50:00,81.15,81.17,81.14,81.16,37251.0,75.7008,75.7194,75.6914,75.7101,37251.0
2023-08-10 12:00:00,81.17,81.17,81.16,81.16,32579.0,75.7194,75.7194,75.7101,75.7101,32579.0
2023-08-10 12:10:00,81.16,81.17,81.15,81.16,19033.0,75.7101,75.7194,75.7008,75.7101,19033.0
2023-08-10 12:20:00,81.16,81.16,81.15,81.15,16205.0,75.7101,75.7101,75.7008,75.7008,16205.0
2023-08-10 12:30:00,81.16,81.17,81.15,81.16,254548.0,75.7101,75.7194,75.7008,75.7101,254548.0
2023-08-10 12:40:00,81.16,81.17,81.15,81.16,150384.0,75.7101,75.7194,75.7008,75.7101,150384.0
2023-08-10 12:50:00,81.16,81.16,81.14,81.15,47615.0,75.7101,75.7101,75.6914,75.7008,47615.0
2023-08-10 13:00:00,81.15,81.16,81.14,81.15,75300.0,75.7008,75.7101,75.6914,75.7008,75300.0
2023-08-10 13:10:00,81.15,81.16,81.14,81.15,24467.0,75.7008,75.7101,75.6914,75.7008,24467.0
2023-08-10 13:20:00,81.15,81.16,81.12,81.12,53934.0,75.7008,75.7101,75.6728,75.6728,53934.0
2023-08-10 13:30:00,81.12,81.13,81.09,81.09,68164.0,75.6728,75.6821,75.6448,75.6448,68164.0
2023-08-10 13:40:00,81.09,81.1,81.07,81.08,100444.0,75.6448,75.6541,75.6261,75.6355,100444.0
2023-08-10 13:50:00,81.08,81.09,81.07,81.09,77449.0,75.6355,75.6448,75.6261,75.6448,77449.0
2023-08-10 14:00:00,81.09,81.09,81.06,81.07,73506.0,75.6448,75.6448,75.6168,75.6261,73506.0
2023-08-10 14:10:00,81.06,81.07,81.05,81.06,96633.0,75.6168,75.6261,75.6075,75.6168,96633.0
2023-08-10 14:20:00,81.07,81.08,81.06,81.08,109606.0,75.6261,75.6355,75.6168,75.6355,109606.0
2023-08-10 14:30:00,81.07,81.09,81.07,81.09,17991.0,75.6261,75.6448,75.6261,75.6448,17991.0
2023-08-10 14:40:00,81.09,81.1,81.08,81.09,94058.0,75.6448,75.6541,75.6355,75.6448,94058.0
2023-08-10 14:50:00,81.09,81.1,81.08,81.09,63121.0,75.6448,75.6541,75.6355,75.6448,63121.0
2023-08-10 15:00:00,81.09,81.09,81.08,81.09,72473.0,75.6448,75.6448,75.6355,75.6448,72473.0
2023-08-10 15:10:00,81.09,81.09,81.08,81.09,19900.0,75.6448,75.6448,75.6355,75.6448,19900.0
2023-08-10 15:20:00,81.09,81.09,81.08,81.09,34307.0,75.6448,75.6448,75.6355,75.6448,34307.0
2023-08-10 15:30:00,81.08,81.09,81.08,81.08,51866.0,75.6355,75.6448,75.6355,75.6355,51866.0
2023-08-10 15:40:00,81.08,81.09,81.06,81.06,91869.0,75.6355,75.6448,75.6168,75.6168,91869.0
2023-08-10 15:50:00,81.06,81.07,81.05,81.05,367202.0,75.6168,75.6261,75.6075,75.6075,367202.0
2023-08-11 09:30:00,80.98,80.99,80.97,80.98,103335.0,75.5422,75.5515,75.5328,75.5422,103335.0
2023-08-11 09:40:00,80.98,80.98,80.97,80.97,51357.0,75.5422,75.5422,75.5328,75.5328,51357.0
2023-08-11 09:50:00,80.98,80.99,80.96,80.98,152478.0,75.5422,75.5515,75.5235,75.5422,152478.0
2023-08-11 10:00:00,80.99,81.03,80.98,81.01,207213.0,75.5515,75.5888,75.5422,75.5702,207213.0
2023-08-11 10:10:00,81.0,81.02,81.0,81.02,74704.0,75.5608,75.5795,75.5608,75.5795,74704.0
2023-08-11 10:20:00,81.01,81.03,81.01,81.02,140065.0,75.5702,75.5888,75.5702,75.5795,140065.0
2023-08-11 10:30:00,81.02,81.02,81.0,81.0,152546.0,75.5795,75.5795,75.5608,75.5608,152546.0
2023-08-11 10:40:00,81.01,81.03,81.0,81.02,131123.0,75.5702,75.5888,75.5608,75.5795,131123.0
2023-08-11 10:50:00,81.02,81.03,81.02,81.03,101091.0,75.5795,75.5888,75.5795,75.5888,101091.0
2023-08-11 11:00:00,81.03,81.03,81.01,81.02,170098.0,75.5888,75.5888,75.5702,75.5795,170098.0
2023-08-11 11:10:00,81.02,81.02,80.99,81.0,182765.0,75.5795,75.5795,75.5515,75.5608,182765.0
2023-08-11 11:20:00,81.0,81.0,80.99,81.0,34677.0,75.5608,75.5608,75.5515,75.5608,34677.0
2023-08-11 11:30:00,81.0,81.0,80.98,80.99,35991.0,75.5608,75.5608,75.5422,75.5515,35991.0
2023-08-11 11:40:00,80.98,80.99,80.98,80.99,78025.0,75.5422,75.5515,75.5422,75.5515,78025.0
2023-08-11 11:50:00,80.98,81.0,80.98,80.98,66334.0,75.5422,75.5608,75.5422,75.5422,66334.0
2023-08-11 12:00:00,80.98,80.99,80.98,80.98,25618.0,75.5422,75.5515,75.5422,75.5422,25618.0
2023-08-11 12:10:00,80.99,81.0,80.98,81.0,84041.0,75.5515,75.5608,75.5422,75.5608,84041.0
2023-08-11 12:20:00,81.0,81.0,80.98,80.98,22516.0,75.5608,75.5608,75.5422,75.5422,22516.0
2023-08-11 12:30:00,80.98,81.0,80.98,80.98,31122.0,75.5422,75.5608,75.5422,75.5422,31122.0
2023-08-11 12:40:00,80.98,80.99,80.98,80.98,81823.0,75.5422,75.5515,75.5422,75.5422,81823.0
2023-08-11 12:50:00,80.98,80.99,80.98,80.98,47885.0,75.5422,75.5515,75.5422,75.5422,47885.0
2023-08-11 13:00:00,80.98,80.99,80.98,80.99,23845.0,75.5422,75.5515,75.5422,75.5515,23845.0
2023-08-11 13:10:00,80.99,80.99,80.98,80.98,26344.0,75.5515,75.5515,75.5422,75.5422,26344.0
2023-08-11 13:20:00,80.98,80.99,80.98,80.98,16700.0,75.5422,75.5515,75.5422,75.5422,16700.0
2023-08-11 13:30:00,80.98,80.99,80.98,80.98,73991.0,75.5422,75.5515,75.5422,75.5422,73991.0
2023-08-11 13:40:00,80.99,80.99,80.98,80.98,16078.0,75.5515,75.5515,75.5422,75.5422,16078.0
2023-08-11 13:50:00,80.98,80.98,80.97,80.98,56014.0,75.5422,75.5422,75.5328,75.5422,56014.0
2023-08-11 14:00:00,80.98,80.99,80.97,80.98,26622.0,75.5422,75.5515,75.5328,75.5422,26622.0
2023-08-11 14:10:00,80.98,80.99,80.98,80.98,58373.0,75.5422,75.5515,75.5422,75.5422,58373.0
2023-08-11 14:20:00,80.98,80.99,80.98,80.98,27978.0,75.5422,75.5515,75.5422,75.5422,27978.0
2023-08-11 14:30:00,80.98,80.99,80.98,80.99,25671.0,75.5422,75.5515,75.5422,75.5515,25671.0
2023-08-11 14:40:00,80.98,80.99,80.98,80.99,17385.0,75.5422,75.5515,75.5422,75.5515,17385.0
2023-08-11 14:50:00,80.98,80.99,80.98,80.98,46122.0,75.5422,75.5515,75.5422,75.5422,46122.0
2023-08-11 15:00:00,80.98,80.99,80.98,80.98,44075.0,75.5422,75.5515,75.5422,75.5422,44075.0
2023-08-11 15:10:00,80.98,80.99,80.98,80.99,117138.0,75.5422,75.5515,75.5422,75.5515,117138.0
2023-08-11 15:20:00,80.98,80.99,80.98,80.98,37249.0,75.5422,75.5515,75.5422,75.5422,37249.0
2023-08-11 15:30:00,80.98,80.99,80.97,80.98,53383.0,75.5422,75.5515,75.5328,75.5422,53383.0
2023-08-11 15:40:00,80.98,80.98,80.97,80.97,65262.0,75.5422,75.5422,75.5328,75.5328,65262.0
2023-08-11 15:50:00,80.98,80.98,80.97,80.97,164755.0,75.5422,75.5422,75.5328,75.5328,164755.0
2023-08-14 09:30:00,80.92,80.93,80.9,80.9,89247.0,75.4862,75.4955,75.4675,75.4675,89247.0
2023-08-14 09:40:00,80.91,80.91,80.89,80.89,41316.0,75.4769,75.4769,75.4582,75.4582,41316.0
2023-08-14 09:50:00,80.9,80.91,80.89,80.91,172538.0,75.4675,75.4769,75.4582,75.4769,172538.0
2023-08-14 10:00:00,80.9,80.91,80.89,80.9,85822.0,75.4675,75.4769,75.4582,75.4675,85822.0
2023-08-14 10:10:00,80.9,80.91,80.89,80.91,45710.0,75.4675,75.4769,75.4582,75.4769,45710.0
2023-08-14 10:20:00,80.91,80.91,80.9,80.91,58985.0,75.4769,75.4769,75.4675,75.4769,58985.0
2023-08-14 10:30:00,80.91,80.91,80.9,80.91,46400.0,75.4769,75.4769,75.4675,75.4769,46400.0
2023-08-14 10:40:00,80.91,80.92,80.9,80.92,73304.0,75.4769,75.4862,75.4675,75.4862,73304.0
2023-08-14 10:50:00,80.92,80.92,80.91,80.92,85329.0,75.4862,75.4862,75.4769,75.4862,85329.0
2023-08-14 11:00:00,80.92,80.93,80.91,80.93,61583.0,75.4862,75.4955,75.4769,75.4955,61583.0
2023-08-14 11:10:00,80.92,80.94,80.92,80.94,73785.0,75.4862,75.5049,75.4862,75.5049,73785.0
2023-08-14 11:20:00,80.94,80.94,80.92,80.93,44764.0,75.5049,75.5049,75.4862,75.4955,44764.0
2023-08-14 11:30:00,80.93,80.93,80.92,80.92,92772.0,75.4955,75.4955,75.4862,75.4862,92772.0
2023-08-14 11:40:00,80.92,80.93,80.92,80.92,28440.0,75.4862,75.4955,75.4862,75.4862,28440.0
2023-08-14 11:50:00,80.92,80.93,80.92,80.92,27470.0,75.4862,75.4955,75.4862,75.4862,27470.0
2023-08-14 12:00:00,80.92,80.93,80.92,80.92,47611.0,75.4862,75.4955,75.4862,75.4862,47611.0
2023-08-14 12:10:00,80.93,80.93,80.92,80.92,15243.0,75.4955,75.4955,75.4862,75.4862,15243.0
2023-08-14 12:20:00,80.92,80.94,80.92,80.94,33357.0,75.4862,75.5049,75.4862,75.5049,33357.0
2023-08-14 12:30:00,80.94,80.94,80.93,80.94,28479.0,75.5049,75.5049,75.4955,75.5049,28479.0
2023-08-14 12:40:00,80.94,80.94,80.93,80.94,29691.0,75.5049,75.5049,75.4955,75.5049,29691.0
2023-08-14 12:50:00,80.94,80.95,80.93,80.93,80372.0,75.5049,75.5142,75.4955,75.4955,80372.0
2023-08-14 13:00:00,80.94,80.94,80.93,80.94,11624.0,75.5049,75.5049,75.4955,75.5049,11624.0
2023-08-14 13:10:00,80.93,80.94,80.93,80.94,18034.0,75.4955,75.5049,75.4955,75.5049,18034.0
2023-08-14 13:20:00,80.93,80.94,80.93,80.93,25566.0,75.4955,75.5049,75.4955,75.4955,25566.0
2023-08-14 13:30:00,80.94,80.94,80.93,80.94,104185.0,75.5049,75.5049,75.4955,75.5049,104185.0
2023-08-14 13:40:00,80.93,80.94,80.93,80.93,15803.0,75.4955,75.5049,75.4955,75.4955,15803.0
2023-08-14 13:50:00,80.93,80.94,80.93,80.93,52303.0,75.4955,75.5049,75.4955,75.4955,52303.0
2023-08-14 14:00:00,80.93,80.94,80.93,80.93,31641.0,75.4955,75.5049,75.4955,75.4955,31641.0
2023-08-14 14:10:00,80.93,80.94,80.93,80.94,33598.0,75.4955,75.5049,75.4955,75.5049,33598.0
2023-08-14 14:20:00,80.93,80.94,80.93,80.93,41271.0,75.4955,75.5049,75.4955,75.4955,41271.0
2023-08-14 14:30:00,80.93,80.94,80.91,80.92,90969.0,75.4955,75.5049,75.4769,75.4862,90969.0
2023-08-14 14:40:00,80.92,80.92,80.9,80.9,42769.0,75.4862,75.4862,75.4675,75.4675,42769.0
2023-08-14 14:50:00,80.91,80.91,80.9,80.91,82203.0,75.4769,75.4769,75.4675,75.4769,82203.0
2023-08-14 15:00:00,80.91,80.91,80.89,80.9,108919.0,75.4769,75.4769,75.4582,75.4675,108919.0
2023-08-14 15:10:00,80.89,80.9,80.89,80.9,46591.0,75.4582,75.4675,75.4582,75.4675,46591.0
2023-08-14 15:20:00,80.9,80.91,80.89,80.91,88896.0,75.4675,75.4769,75.4582,75.4769,88896.0
2023-08-14 15:30:00,80.91,80.91,80.9,80.91,51656.0,75.4769,75.4769,75.4675,75.4769,51656.0
2023-08-14 15:40:00,80.91,80.91,80.9,80.91,26822.0,75.4769,75.4769,75.4675,75.4769,26822.0
2023-08-14 15:50:00,80.91,80.91,80.9,80.9,170591.0,75.4769,75.4769,75.4675,75.4675,170591.0
2023-08-15 09:30:00,80.93,80.94,80.91,80.93,105863.0,75.4955,75.5049,75.4769,75.4955,105863.0
2023-08-15 09:40:00,80.93,80.95,80.92,80.95,64828.0,75.4955,75.5142,75.4862,75.5142,64828.0
2023-08-15 09:50:00,80.95,80.98,80.95,80.97,93809.0,75.5142,75.5422,75.5142,75.5328,93809.0
2023-08-15 10:00:00,80.97,81.0,80.96,80.98,241505.0,75.5328,75.5608,75.5235,75.5422,241505.0
2023-08-15 10:10:00,80.99,80.99,80.97,80.97,40827.0,75.5515,75.5515,75.5328,75.5328,40827.0
2023-08-15 10:20:00,80.97,80.99,80.97,80.98,76490.0,75.5328,75.5515,75.5328,75.5422,76490.0
2023-08-15 10:30:00,80.98,80.99,80.98,80.99,110214.0,75.5422,75.5515,75.5422,75.5515,110214.0
2023-08-15 10:40:00,80.98,80.99,80.98,80.99,169041.0,75.5422,75.5515,75.5422,75.5515,169041.0
2023-08-15 10:50:00,80.98,80.99,80.98,80.98,36105.0,75.5422,75.5515,75.5422,75.5422,36105.0
2023-08-15 11:00:00,80.98,80.99,80.97,80.97,475857.0,75.5422,75.5515,75.5328,75.5328,475857.0
2023-08-15 11:10:00,80.98,80.98,80.95,80.96,126296.0,75.5422,75.5422,75.5142,75.5235,126296.0
2023-08-15 11:20:00,80.95,80.97,80.94,80.96,174926.0,75.5142,75.5328,75.5049,75.5235,174926.0
2023-08-15 11:30:00,80.97,80.97,80.96,80.96,62889.0,75.5328,75.5328,75.5235,75.5235,62889.0
2023-08-15 11:40:00,80.96,80.97,80.96,80.96,38437.0,75.5235,75.5328,75.5235,75.5235,38437.0
2023-08-15 11:50:00,80.96,80.97,80.96,80.96,32735.0,75.5235,75.5328,75.5235,75.5235,32735.0
2023-08-15 12:00:00,80.96,80.97,80.95,80.95,23194.0,75.5235,75.5328,75.5142,75.5142,23194.0
2023-08-15 12:10:00,80.95,80.96,80.95,80.95,13026.0,75.5142,75.5235,75.5142,75.5142,13026.0
2023-08-15 12:20:00,80.95,80.96,80.95,80.95,36906.0,75.5142,75.5235,75.5142,75.5142,36906.0
2023-08-15 12:30:00,80.95,80.96,80.94,80.95,79638.0,75.5142,75.5235,75.5049,75.5142,79638.0
2023-08-15 12:40:00,80.94,80.95,80.94,80.94,161785.0,75.5049,75.5142,75.5049,75.5049,161785.0
2023-08-15 12:50:00,80.94,80.95,80.94,80.94,80813.0,75.5049,75.5142,75.5049,75.5049,80813.0
2023-08-15 13:00:00,80.94,80.95,80.94,80.95,73108.0,75.5049,75.5142,75.5049,75.5142,73108.0
2023-08-15 13:10:00,80.95,80.95,80.94,80.94,25973.0,75.5142,75.5142,75.5049,75.5049,25973.0
2023-08-15 13:20:00,80.95,80.95,80.94,80.94,32649.0,75.5142,75.5142,75.5049,75.5049,32649.0
2023-08-15 13:30:00,80.95,80.95,80.94,80.95,28088.0,75.5142,75.5142,75.5049,75.5142,28088.0
2023-08-15 13:40:00,80.95,80.95,80.93,80.94,30235.0,75.5142,75.5142,75.4955,75.5049,30235.0
2023-08-15 13:50:00,80.94,80.95,80.93,80.95,96392.0,75.5049,75.5142,75.4955,75.5142,96392.0
2023-08-15 14:00:00,80.95,80.95,80.94,80.94,16972.0,75.5142,75.5142,75.5049,75.5049,16972.0
2023-08-15 14:10:00,80.94,80.95,80.93,80.93,54655.0,75.5049,75.5142,75.4955,75.4955,54655.0
2023-08-15 14:20:00,80.94,80.94,80.93,80.94,24521.0,75.5049,75.5049,75.4955,75.5049,24521.0
2023-08-15 14:30:00,80.94,80.94,80.93,80.94,40868.0,75.5049,75.5049,75.4955,75.5049,40868.0
2023-08-15 14:40:00,80.94,80.94,80.93,80.93,71741.0,75.5049,75.5049,75.4955,75.4955,71741.0
2023-08-15 14:50:00,80.93,80.94,80.92,80.92,122460.0,75.4955,75.5049,75.4862,75.4862,122460.0
2023-08-15 15:00:00,80.93,80.93,80.92,80.93,43461.0,75.4955,75.4955,75.4862,75.4955,43461.0
2023-08-15 15:10:00,80.93,80.94,80.92,80.93,55020.0,75.4955,75.5049,75.4862,75.4955,55020.0
2023-08-15 15:20:00,80.94,80.94,80.93,80.94,68232.0,75.5049,75.5049,75.4955,75.5049,68232.0
2023-08-15 15:30:00,80.94,80.95,80.94,80.94,32707.0,75.5049,75.5142,75.5049,75.5049,32707.0
2023-08-15 15:40:00,80.94,80.95,80.94,80.94,43576.0,75.5049,75.5142,75.5049,75.5049,43576.0
2023-08-15 15:50:00,80.94,80.95,80.93,80.94,364675.0,75.5049,75.5142,75.4955,75.5049,364675.0
2023-08-16 09:30:00,80.96,80.99,80.95,80.98,121333.0,75.5235,75.5515,75.5142,75.5422,121333.0
2023-08-16 09:40:00,80.98,80.99,80.97,80.98,47338.0,75.5422,75.5515,75.5328,75.5422,47338.0
2023-08-16 09:50:00,80.98,80.98,80.96,80.96,126349.0,75.5422,75.5422,75.5235,75.5235,126349.0
2023-08-16 10:00:00,80.96,80.98,80.96,80.97,63747.0,75.5235,75.5422,75.5235,75.5328,63747.0
2023-08-16 10:10:00,80.98,80.98,80.97,80.98,44747.0,75.5422,75.5422,75.5328,75.5422,44747.0
2023-08-16 10:20:00,80.98,80.99,80.97,80.98,114776.0,75.5422,75.5515,75.5328,75.5422,114776.0
2023-08-16 10:30:00,80.98,80.99,80.97,80.98,60972.0,75.5422,75.5515,75.5328,75.5422,60972.0
2023-08-16 10:40:00,80.98,80.99,80.97,80.98,31702.0,75.5422,75.5515,75.5328,75.5422,31702.0
2023-08-16 10:50:00,80.98,80.98,80.97,80.97,30592.0,75.5422,75.5422,75.5328,75.5328,30592.0
2023-08-16 11:00:00,80.98,80.98,80.96,80.97,40220.0,75.5422,75.5422,75.5235,75.5328,40220.0
2023-08-16 11:10:00,80.97,80.97,80.96,80.97,30894.0,75.5328,75.5328,75.5235,75.5328,30894.0
2023-08-16 11:20:00,80.97,80.97,80.96,80.96,29952.0,75.5328,75.5328,75.5235,75.5235,29952.0
2023-08-16 11:30:00,80.97,80.97,80.95,80.96,43395.0,75.5328,75.5328,75.5142,75.5235,43395.0
2023-08-16 11:40:00,80.95,80.96,80.93,80.94,68803.0,75.5142,75.5235,75.4955,75.5049,68803.0
2023-08-16 11:50:00,80.94,80.95,80.93,80.94,79096.0,75.5049,75.5142,75.4955,75.5049,79096.0
2023-08-16 12:00:00,80.95,80.95,80.93,80.94,76264.0,75.5142,75.5142,75.4955,75.5049,76264.0
2023-08-16 12:10:00,80.94,80.94,80.93,80.94,69380.0,75.5049,75.5049,75.4955,75.5049,69380.0
2023-08-16 12:20:00,80.94,80.94,80.92,80.92,173315.0,75.5049,75.5049,75.4862,75.4862,173315.0
2023-08-16 12:30:00,80.92,80.94,80.92,80.94,150515.0,75.4862,75.5049,75.4862,75.5049,150515.0
2023-08-16 12:40:00,80.94,80.94,80.93,80.94,15966.0,75.5049,75.5049,75.4955,75.5049,15966.0
2023-08-16 12:50:00,80.93,80.94,80.93,80.94,24687.0,75.4955,75.5049,75.4955,75.5049,24687.0
2023-08-16 13:00:00,80.93,80.93,80.92,80.92,105399.0,75.4955,75.4955,75.4862,75.4862,105399.0
2023-08-16 13:10:00,80.92,80.93,80.92,80.93,26073.0,75.4862,75.4955,75.4862,75.4955,26073.0
2023-08-16 13:20:00,80.92,80.93,80.92,80.92,120985.0,75.4862,75.4955,75.4862,75.4862,120985.0
2023-08-16 13:30:00,80.92,80.93,80.91,80.92,76378.0,75.4862,75.4955,75.4769,75.4862,76378.0
2023-08-16 13:40:00,80.92,80.92,80.91,80.92,57405.0,75.4862,75.4862,75.4769,75.4862,57405.0
2023-08-16 13:50:00,80.91,80.92,80.91,80.92,42558.0,75.4769,75.4862,75.4769,75.4862,42558.0
2023-08-16 14:00:00,80.92,80.93,80.9,80.9,226894.0,75.4862,75.4955,75.4675,75.4675,226894.0
2023-08-16 14:10:00,80.9,80.91,80.9,80.91,97768.0,75.4675,75.4769,75.4675,75.4769,97768.0
2023-08-16 14:20:00,80.91,80.93,80.91,80.91,149628.0,75.4769,75.4955,75.4769,75.4769,149628.0
2023-08-16 14:30:00,80.92,80.92,80.91,80.91,36315.0,75.4862,75.4862,75.4769,75.4769,36315.0
2023-08-16 14:40:00,80.91,80.92,80.91,80.92,23090.0,75.4769,75.4862,75.4769,75.4862,23090.0
2023-08-16 14:50:00,80.91,80.92,80.9,80.9,185562.0,75.4769,75.4862,75.4675,75.4675,185562.0
2023-08-16 15:00:00,80.9,80.91,80.9,80.9,69071.0,75.4675,75.4769,75.4675,75.4675,69071.0
2023-08-16 15:10:00,80.9,80.91,80.89,80.9,70000.0,75.4675,75.4769,75.4582,75.4675,70000.0
2023-08-16 15:20:00,80.9,80.9,80.89,80.9,127393.0,75.4675,75.4675,75.4582,75.4675,127393.0
2023-08-16 15:30:00,80.9,80.91,80.89,80.91,127497.0,75.4675,75.4769,75.4582,75.4769,127497.0
2023-08-16 15:40:00,80.91,80.91,80.9,80.9,87999.0,75.4769,75.4769,75.4675,75.4675,87999.0
2023-08-16 15:50:00,80.9,80.91,80.89,80.89,166942.0,75.4675,75.4769,75.4582,75.4582,166942.0
2023-08-17 09:30:00,80.98,81.0,80.98,81.0,230392.0,75.5422,75.5608,75.5422,75.5608,230392.0
2023-08-17 09:40:00,81.0,81.0,80.97,80.98,82041.0,75.5608,75.5608,75.5328,75.5422,82041.0
2023-08-17 09:50:00,80.98,80.99,80.97,80.98,238555.0,75.5422,75.5515,75.5328,75.5422,238555.0
2023-08-17 10:00:00,80.98,80.98,80.95,80.96,107850.0,75.5422,75.5422,75.5142,75.5235,107850.0
2023-08-17 10:10:00,80.96,80.96,80.95,80.95,127843.0,75.5235,75.5235,75.5142,75.5142,127843.0
2023-08-17 10:20:00,80.95,80.96,80.94,80.95,229271.0,75.5142,75.5235,75.5049,75.5142,229271.0
2023-08-17 10:30:00,80.96,80.96,80.95,80.95,126656.0,75.5235,75.5235,75.5142,75.5142,126656.0
2023-08-17 10:40:00,80.95,80.97,80.94,80.96,158492.0,75.5142,75.5328,75.5049,75.5235,158492.0
2023-08-17 10:50:00,80.97,80.97,80.94,80.95,138855.0,75.5328,75.5328,75.5049,75.5142,138855.0
2023-08-17 11:00:00,80.94,80.95,80.94,80.95,94116.0,75.5049,75.5142,75.5049,75.5142,94116.0
2023-08-17 11:10:00,80.95,80.96,80.94,80.95,93730.0,75.5142,75.5235,75.5049,75.5142,93730.0
2023-08-17 11:20:00,80.95,80.96,80.94,80.95,54465.0,75.5142,75.5235,75.5049,75.5142,54465.0
2023-08-17 11:30:00,80.95,80.95,80.94,80.94,41228.0,75.5142,75.5142,75.5049,75.5049,41228.0
2023-08-17 11:40:00,80.94,80.95,80.91,80.91,183320.0,75.5049,75.5142,75.4769,75.4769,183320.0
2023-08-17 11:50:00,80.92,80.93,80.91,80.92,69589.0,75.4862,75.4955,75.4769,75.4862,69589.0
2023-08-17 12:00:00,80.92,80.93,80.92,80.92,145986.0,75.4862,75.4955,75.4862,75.4862,145986.0
2023-08-17 12:10:00,80.92,80.93,80.91,80.92,48444.0,75.4862,75.4955,75.4769,75.4862,48444.0
2023-08-17 12:20:00,80.92,80.93,80.91,80.92,53227.0,75.4862,75.4955,75.4769,75.4862,53227.0
2023-08-17 12:30:00,80.92,80.93,80.92,80.92,47309.0,75.4862,75.4955,75.4862,75.4862,47309.0
2023-08-17 12:40:00,80.92,80.93,80.92,80.92,93031.0,75.4862,75.4955,75.4862,75.4862,93031.0
2023-08-17 12:50:00,80.92,80.93,80.92,80.93,44982.0,75.4862,75.4955,75.4862,75.4955,44982.0
2023-08-17 13:00:00,80.92,80.93,80.92,80.92,42644.0,75.4862,75.4955,75.4862,75.4862,42644.0
2023-08-17 13:10:00,80.92,80.93,80.91,80.92,77569.0,75.4862,75.4955,75.4769,75.4862,77569.0
2023-08-17 13:20:00,80.92,80.92,80.91,80.92,40334.0,75.4862,75.4862,75.4769,75.4862,40334.0
2023-08-17 13:30:00,80.92,80.92,80.91,80.92,38082.0,75.4862,75.4862,75.4769,75.4862,38082.0
2023-08-17 13:40:00,80.92,80.92,80.91,80.91,36520.0,75.4862,75.4862,75.4769,75.4769,36520.0
2023-08-17 13:50:00,80.92,80.92,80.91,80.92,52482.0,75.4862,75.4862,75.4769,75.4862,52482.0
2023-08-17 14:00:00,80.92,80.92,80.91,80.92,57945.0,75.4862,75.4862,75.4769,75.4862,57945.0
2023-08-17 14:10:00,80.92,80.92,80.91,80.92,95967.0,75.4862,75.4862,75.4769,75.4862,95967.0
2023-08-17 14:20:00,80.92,80.94,80.91,80.94,70294.0,75.4862,75.5049,75.4769,75.5049,70294.0
2023-08-17 14:30:00,80.94,80.94,80.93,80.94,46143.0,75.5049,75.5049,75.4955,75.5049,46143.0
2023-08-17 14:40:00,80.94,80.94,80.93,80.93,61077.0,75.5049,75.5049,75.4955,75.4955,61077.0
2023-08-17 14:50:00,80.94,80.95,80.93,80.95,91341.0,75.5049,75.5142,75.4955,75.5142,91341.0
2023-08-17 15:00:00,80.94,80.97,80.94,80.97,150689.0,75.5049,75.5328,75.5049,75.5328,150689.0
2023-08-17 15:10:00,80.97,80.97,80.95,80.97,153429.0,75.5328,75.5328,75.5142,75.5328,153429.0
2023-08-17 15:20:00,80.97,80.97,80.96,80.97,42547.0,75.5328,75.5328,75.5235,75.5328,42547.0
2023-08-17 15:30:00,80.97,80.97,80.96,80.97,72103.0,75.5328,75.5328,75.5235,75.5328,72103.0
2023-08-17 15:40:00,80.97,80.98,80.96,80.98,208296.0,75.5328,75.5422,75.5235,75.5422,208296.0
2023-08-17 15:50:00,80.98,80.99,80.97,80.98,319226.0,75.5422,75.5515,75.5328,75.5422,319226.0
2023-08-18 09:30:00,81.01,81.01,80.99,81.0,245759.0,75.5702,75.5702,75.5515,75.5608,245759.0
2023-08-18 09:40:00,81.0,81.02,80.99,81.02,113260.0,75.5608,75.5795,75.5515,75.5795,113260.0
2023-08-18 09:50:00,81.02,81.03,81.01,81.02,79271.0,75.5795,75.5888,75.5702,75.5795,79271.0
2023-08-18 10:00:00,81.02,81.03,81.02,81.02,39516.0,75.5795,75.5888,75.5795,75.5795,39516.0
2023-08-18 10:10:00,81.03,81.03,81.02,81.03,58063.0,75.5888,75.5888,75.5795,75.5888,58063.0
2023-08-18 10:20:00,81.02,81.03,81.02,81.03,24475.0,75.5795,75.5888,75.5795,75.5888,24475.0
2023-08-18 10:30:00,81.03,81.03,81.02,81.03,20344.0,75.5888,75.5888,75.5795,75.5888,20344.0
2023-08-18 10:40:00,81.03,81.03,81.02,81.03,35211.0,75.5888,75.5888,75.5795,75.5888,35211.0
2023-08-18 10:50:00,81.03,81.04,81.02,81.04,28814.0,75.5888,75.5981,75.5795,75.5981,28814.0
2023-08-18 11:00:00,81.04,81.04,81.02,81.03,259575.0,75.5981,75.5981,75.5795,75.5888,259575.0
2023-08-18 11:10:00,81.03,81.03,81.02,81.03,18760.0,75.5888,75.5888,75.5795,75.5888,18760.0
2023-08-18 11:20:00,81.02,81.03,81.02,81.03,117059.0,75.5795,75.5888,75.5795,75.5888,117059.0
2023-08-18 11:30:00,81.02,81.04,81.02,81.04,104877.0,75.5795,75.5981,75.5795,75.5981,104877.0
2023-08-18 11:40:00,81.04,81.05,81.03,81.05,37815.0,75.5981,75.6075,75.5888,75.6075,37815.0
2023-08-18 11:50:00,81.05,81.05,81.04,81.04,16562.0,75.6075,75.6075,75.5981,75.5981,16562.0
2023-08-18 12:00:00,81.04,81.05,81.04,81.05,22791.0,75.5981,75.6075,75.5981,75.6075,22791.0
2023-08-18 12:10:00,81.04,81.05,81.04,81.04,13931.0,75.5981,75.6075,75.5981,75.5981,13931.0
2023-08-18 12:20:00,81.05,81.05,81.04,81.05,33932.0,75.6075,75.6075,75.5981,75.6075,33932.0
2023-08-18 12:30:00,81.04,81.05,81.03,81.03,22024.0,75.5981,75.6075,75.5888,75.5888,22024.0
2023-08-18 12:40:00,81.04,81.04,81.03,81.04,33997.0,75.5981,75.5981,75.5888,75.5981,33997.0
2023-08-18 12:50:00,81.04,81.04,81.03,81.04,30546.0,75.5981,75.5981,75.5888,75.5981,30546.0
2023-08-18 13:00:00,81.04,81.04,81.03,81.04,32235.0,75.5981,75.5981,75.5888,75.5981,32235.0
2023-08-18 13:10:00,81.04,81.04,81.03,81.04,51963.0,75.5981,75.5981,75.5888,75.5981,51963.0
2023-08-18 13:20:00,81.04,81.04,81.02,81.03,40913.0,75.5981,75.5981,75.5795,75.5888,40913.0
2023-08-18 13:30:00,81.03,81.03,81.02,81.03,11716.0,75.5888,75.5888,75.5795,75.5888,11716.0
2023-08-18 13:40:00,81.02,81.03,81.02,81.02,53691.0,75.5795,75.5888,75.5795,75.5795,53691.0
2023-08-18 13:50:00,81.03,81.03,81.02,81.03,9064.0,75.5888,75.5888,75.5795,75.5888,9064.0
2023-08-18 14:00:00,81.03,81.03,81.02,81.02,434603.0,75.5888,75.5888,75.5795,75.5795,434603.0
2023-08-18 14:10:00,81.02,81.03,81.02,81.02,140539.0,75.5795,75.5888,75.5795,75.5795,140539.0
2023-08-18 14:20:00,81.02,81.03,81.02,81.02,19452.0,75.5795,75.5888,75.5795,75.5795,19452.0
2023-08-18 14:30:00,81.02,81.03,81.02,81.02,22184.0,75.5795,75.5888,75.5795,75.5795,22184.0
2023-08-18 14:40:00,81.03,81.03,81.02,81.02,37770.0,75.5888,75.5888,75.5795,75.5795,37770.0
2023-08-18 14:50:00,81.02,81.03,81.01,81.02,93776.0,75.5795,75.5888,75.5702,75.5795,93776.0
2023-08-18 15:00:00,81.01,81.02,81.0,81.01,76249.0,75.5702,75.5795,75.5608,75.5702,76249.0
2023-08-18 15:10:00,81.01,81.01,81.0,81.0,74988.0,75.5702,75.5702,75.5608,75.5608,74988.0
2023-08-18 15:20:00,81.0,81.01,81.0,81.0,55930.0,75.5608,75.5702,75.5608,75.5608,55930.0
2023-08-18 15:30:00,81.01,81.01,81.0,81.0,86503.0,75.5702,75.5702,75.5608,75.5608,86503.0
2023-08-18 15:40:00,81.0,81.01,81.0,81.0,79128.0,75.5608,75.5702,75.5608,75.5608,79128.0
2023-08-18 15:50:00,81.0,81.01,81.0,81.01,131444.0,75.5608,75.5702,75.5608,75.5702,131444.0
2023-08-21 09:30:00,80.96,80.97,80.95,80.95,91989.0,75.5235,75.5328,75.5142,75.5142,91989.0
2023-08-21 09:40:00,80.95,80.96,80.94,80.95,40693.0,75.5142,75.5235,75.5049,75.5142,40693.0
2023-08-21 09:50:00,80.94,80.95,80.94,80.95,63553.0,75.5049,75.5142,75.5049,75.5142,63553.0
2023-08-21 10:00:00,80.95,80.95,80.94,80.94,42347.0,75.5142,75.5142,75.5049,75.5049,42347.0
2023-08-21 10:10:00,80.95,80.95,80.92,80.92,59988.0,75.5142,75.5142,75.4862,75.4862,59988.0
2023-08-21 10:20:00,80.92,80.94,80.92,80.94,133702.0,75.4862,75.5049,75.4862,75.5049,133702.0
2023-08-21 10:30:00,80.94,80.94,80.93,80.94,50319.0,75.5049,75.5049,75.4955,75.5049,50319.0
2023-08-21 10:40:00,80.94,80.95,80.93,80.95,44961.0,75.5049,75.5142,75.4955,75.5142,44961.0
2023-08-21 10:50:00,80.95,80.95,80.94,80.94,7854.0,75.5142,75.5142,75.5049,75.5049,7854.0
2023-08-21 11:00:00,80.94,80.95,80.93,80.94,76581.0,75.5049,75.5142,75.4955,75.5049,76581.0
2023-08-21 11:10:00,80.93,80.94,80.93,80.93,54879.0,75.4955,75.5049,75.4955,75.4955,54879.0
2023-08-21 11:20:00,80.93,80.94,80.93,80.94,69293.0,75.4955,75.5049,75.4955,75.5049,69293.0
2023-08-21 11:30:00,80.94,80.94,80.92,80.92,330612.0,75.5049,75.5049,75.4862,75.4862,330612.0
2023-08-21 11:40:00,80.92,80.93,80.92,80.92,29767.0,75.4862,75.4955,75.4862,75.4862,29767.0
2023-08-21 11:50:00,80.92,80.94,80.92,80.94,45074.0,75.4862,75.5049,75.4862,75.5049,45074.0
2023-08-21 12:00:00,80.94,80.94,80.93,80.94,24721.0,75.5049,75.5049,75.4955,75.5049,24721.0
2023-08-21 12:10:00,80.94,80.95,80.93,80.94,65819.0,75.5049,75.5142,75.4955,75.5049,65819.0
2023-08-21 12:20:00,80.95,80.95,80.94,80.95,19765.0,75.5142,75.5142,75.5049,75.5142,19765.0
2023-08-21 12:30:00,80.95,80.95,80.94,80.95,12220.0,75.5142,75.5142,75.5049,75.5142,12220.0
2023-08-21 12:40:00,80.94,80.95,80.94,80.95,41900.0,75.5049,75.5142,75.5049,75.5142,41900.0
2023-08-21 12:50:00,80.94,80.95,80.93,80.94,55168.0,75.5049,75.5142,75.4955,75.5049,55168.0
2023-08-21 13:00:00,80.94,80.94,80.93,80.94,20238.0,75.5049,75.5049,75.4955,75.5049,20238.0
2023-08-21 13:10:00,80.94,80.94,80.93,80.93,13062.0,75.5049,75.5049,75.4955,75.4955,13062.0
2023-08-21 13:20:00,80.94,80.95,80.93,80.95,50741.0,75.5049,75.5142,75.4955,75.5142,50741.0
2023-08-21 13:30:00,80.95,80.95,80.94,80.94,25940.0,75.5142,75.5142,75.5049,75.5049,25940.0
2023-08-21 13:40:00,80.94,80.95,80.94,80.95,15847.0,75.5049,75.5142,75.5049,75.5142,15847.0
2023-08-21 13:50:00,80.95,80.95,80.94,80.95,32790.0,75.5142,75.5142,75.5049,75.5142,32790.0
2023-08-21 14:00:00,80.94,80.95,80.94,80.95,34644.0,75.5049,75.5142,75.5049,75.5142,34644.0
2023-08-21 14:10:00,80.94,80.95,80.94,80.94,39392.0,75.5049,75.5142,75.5049,75.5049,39392.0
2023-08-21 14:20:00,80.95,80.95,80.94,80.94,37404.0,75.5142,75.5142,75.5049,75.5049,37404.0
2023-08-21 14:30:00,80.95,80.95,80.94,80.95,76912.0,75.5142,75.5142,75.5049,75.5142,76912.0
2023-08-21 14:40:00,80.95,80.95,80.93,80.94,40827.0,75.5142,75.5142,75.4955,75.5049,40827.0
2023-08-21 14:50:00,80.94,80.94,80.93,80.94,34642.0,75.5049,75.5049,75.4955,75.5049,34642.0
2023-08-21 15:00:00,80.94,80.94,80.93,80.94,13909.0,75.5049,75.5049,75.4955,75.5049,13909.0
2023-08-21 15:10:00,80.94,80.94,80.93,80.93,32370.0,75.5049,75.5049,75.4955,75.4955,32370.0
2023-08-21 15:20:00,80.94,80.94,80.93,80.94,35672.0,75.5049,75.5049,75.4955,75.5049,35672.0
2023-08-21 15:30:00,80.94,80.94,80.93,80.93,62371.0,75.5049,75.5049,75.4955,75.4955,62371.0
2023-08-21 15:40:00,80.94,80.94,80.92,80.92,89865.0,75.5049,75.5049,75.4862,75.4862,89865.0
2023-08-21 15:50:00,80.93,80.93,80.92,80.93,154162.0,75.4955,75.4955,75.4862,75.4955,154162.0
2023-08-22 09:30:00,80.91,80.91,80.89,80.9,132288.0,75.4769,75.4769,75.4582,75.4675,132288.0
2023-08-22 09:40:00,80.9,80.9,80.88,80.9,33971.0,75.4675,75.4675,75.4489,75.4675,33971.0
2023-08-22 09:50:00,80.9,80.9,80.89,80.9,103412.0,75.4675,75.4675,75.4582,75.4675,103412.0
2023-08-22 10:00:00,80.9,80.9,80.89,80.9,101581.0,75.4675,75.4675,75.4582,75.4675,101581.0
2023-08-22 10:10:00,80.9,80.9,80.89,80.9,45036.0,75.4675,75.4675,75.4582,75.4675,45036.0
2023-08-22 10:20:00,80.9,80.9,80.88,80.89,71323.0,75.4675,75.4675,75.4489,75.4582,71323.0
2023-08-22 10:30:00,80.89,80.9,80.88,80.88,99252.0,75.4582,75.4675,75.4489,75.4489,99252.0
2023-08-22 10:40:00,80.88,80.9,80.88,80.9,41720.0,75.4489,75.4675,75.4489,75.4675,41720.0
2023-08-22 10:50:00,80.9,80.9,80.89,80.89,21581.0,75.4675,75.4675,75.4582,75.4582,21581.0
2023-08-22 11:00:00,80.89,80.9,80.88,80.9,56411.0,75.4582,75.4675,75.4489,75.4675,56411.0
2023-08-22 11:10:00,80.9,80.9,80.89,80.89,23665.0,75.4675,75.4675,75.4582,75.4582,23665.0
2023-08-22 11:20:00,80.9,80.9,80.89,80.9,40038.0,75.4675,75.4675,75.4582,75.4675,40038.0
2023-08-22 11:30:00,80.89,80.91,80.89,80.91,84342.0,75.4582,75.4769,75.4582,75.4769,84342.0
2023-08-22 11:40:00,80.91,80.93,80.9,80.92,60947.0,75.4769,75.4955,75.4675,75.4862,60947.0
2023-08-22 11:50:00,80.92,80.93,80.92,80.93,91830.0,75.4862,75.4955,75.4862,75.4955,91830.0
2023-08-22 12:00:00,80.92,80.93,80.91,80.92,52007.0,75.4862,75.4955,75.4769,75.4862,52007.0
2023-08-22 12:10:00,80.91,80.93,80.91,80.92,35240.0,75.4769,75.4955,75.4769,75.4862,35240.0
2023-08-22 12:20:00,80.92,80.93,80.91,80.92,16283.0,75.4862,75.4955,75.4769,75.4862,16283.0
2023-08-22 12:30:00,80.92,80.92,80.91,80.91,9240.0,75.4862,75.4862,75.4769,75.4769,9240.0
2023-08-22 12:40:00,80.91,80.92,80.91,80.91,25357.0,75.4769,75.4862,75.4769,75.4769,25357.0
2023-08-22 12:50:00,80.91,80.92,80.91,80.91,12597.0,75.4769,75.4862,75.4769,75.4769,12597.0
2023-08-22 13:00:00,80.91,80.92,80.91,80.92,12238.0,75.4769,75.4862,75.4769,75.4862,12238.0
2023-08-22 13:10:00,80.92,80.92,80.91,80.92,17862.0,75.4862,75.4862,75.4769,75.4862,17862.0
2023-08-22 13:20:00,80.91,80.92,80.91,80.92,43942.0,75.4769,75.4862,75.4769,75.4862,43942.0
2023-08-22 13:30:00,80.92,80.92,80.91,80.92,61697.0,75.4862,75.4862,75.4769,75.4862,61697.0
2023-08-22 13:40:00,80.91,80.92,80.91,80.92,73927.0,75.4769,75.4862,75.4769,75.4862,73927.0
2023-08-22 13:50:00,80.91,80.92,80.9,80.91,55124.0,75.4769,75.4862,75.4675,75.4769,55124.0
2023-08-22 14:00:00,80.91,80.91,80.9,80.91,16879.0,75.4769,75.4769,75.4675,75.4769,16879.0
2023-08-22 14:10:00,80.91,80.91,80.9,80.91,22491.0,75.4769,75.4769,75.4675,75.4769,22491.0
2023-08-22 14:20:00,80.91,80.91,80.89,80.89,22865.0,75.4769,75.4769,75.4582,75.4582,22865.0
2023-08-22 14:30:00,80.89,80.9,80.89,80.89,20645.0,75.4582,75.4675,75.4582,75.4582,20645.0
2023-08-22 14:40:00,80.89,80.91,80.89,80.9,81506.0,75.4582,75.4769,75.4582,75.4675,81506.0
2023-08-22 14:50:00,80.9,80.91,80.89,80.9,63082.0,75.4675,75.4769,75.4582,75.4675,63082.0
2023-08-22 15:00:00,80.9,80.9,80.89,80.89,26154.0,75.4675,75.4675,75.4582,75.4582,26154.0
2023-08-22 15:10:00,80.89,80.9,80.88,80.89,81992.0,75.4582,75.4675,75.4489,75.4582,81992.0
2023-08-22 15:20:00,80.89,80.89,80.88,80.88,72892.0,75.4582,75.4582,75.4489,75.4489,72892.0
2023-08-22 15:30:00,80.89,80.89,80.88,80.89,29233.0,75.4582,75.4582,75.4489,75.4582,29233.0
2023-08-22 15:40:00,80.88,80.89,80.88,80.89,40830.0,75.4489,75.4582,75.4489,75.4582,40830.0
2023-08-22 15:50:00,80.89,80.89,80.88,80.88,156810.0,75.4582,75.4582,75.4489,75.4489,156810.0
2023-08-23 09:30:00,80.98,81.0,80.98,80.99,124020.0,75.5422,75.5608,75.5422,75.5515,124020.0
2023-08-23 09:40:00,81.0,81.05,80.99,81.04,248959.0,75.5608,75.6075,75.5515,75.5981,248959.0
2023-08-23 09:50:00,81.04,81.06,81.02,81.06,103356.0,75.5981,75.6168,75.5795,75.6168,103356.0
2023-08-23 10:00:00,81.06,81.06,81.02,81.03,98892.0,75.6168,75.6168,75.5795,75.5888,98892.0
2023-08-23 10:10:00,81.03,81.03,81.01,81.02,94794.0,75.5888,75.5888,75.5702,75.5795,94794.0
2023-08-23 10:20:00,81.02,81.04,81.02,81.04,68834.0,75.5795,75.5981,75.5795,75.5981,68834.0
2023-08-23 10:30:00,81.04,81.05,81.03,81.04,202823.0,75.5981,75.6075,75.5888,75.5981,202823.0
2023-08-23 10:40:00,81.04,81.04,81.02,81.04,49550.0,75.5981,75.5981,75.5795,75.5981,49550.0
2023-08-23 10:50:00,81.04,81.04,81.02,81.03,34333.0,75.5981,75.5981,75.5795,75.5888,34333.0
2023-08-23 11:00:00,81.03,81.04,81.02,81.03,73804.0,75.5888,75.5981,75.5795,75.5888,73804.0
2023-08-23 11:10:00,81.04,81.04,81.03,81.03,29109.0,75.5981,75.5981,75.5888,75.5888,29109.0
2023-08-23 11:20:00,81.04,81.04,81.02,81.03,46725.0,75.5981,75.5981,75.5795,75.5888,46725.0
2023-08-23 11:30:00,81.03,81.03,81.02,81.02,17474.0,75.5888,75.5888,75.5795,75.5795,17474.0
2023-08-23 11:40:00,81.03,81.03,81.02,81.03,11202.0,75.5888,75.5888,75.5795,75.5888,11202.0
2023-08-23 11:50:00,81.03,81.03,81.02,81.02,60090.0,75.5888,75.5888,75.5795,75.5795,60090.0
2023-08-23 12:00:00,81.03,81.03,81.02,81.03,44555.0,75.5888,75.5888,75.5795,75.5888,44555.0
2023-08-23 12:10:00,81.03,81.03,81.02,81.03,194484.0,75.5888,75.5888,75.5795,75.5888,194484.0
2023-08-23 12:20:00,81.03,81.03,81.02,81.03,68077.0,75.5888,75.5888,75.5795,75.5888,68077.0
2023-08-23 12:30:00,81.03,81.03,81.02,81.02,23669.0,75.5888,75.5888,75.5795,75.5795,23669.0
2023-08-23 12:40:00,81.03,81.03,81.02,81.03,161473.0,75.5888,75.5888,75.5795,75.5888,161473.0
2023-08-23 12:50:00,81.03,81.04,81.02,81.04,98289.0,75.5888,75.5981,75.5795,75.5981,98289.0
2023-08-23 13:00:00,81.04,81.04,81.03,81.04,19319.0,75.5981,75.5981,75.5888,75.5981,19319.0
2023-08-23 13:10:00,81.04,81.04,81.03,81.04,27818.0,75.5981,75.5981,75.5888,75.5981,27818.0
2023-08-23 13:20:00,81.04,81.05,81.03,81.04,155105.0,75.5981,75.6075,75.5888,75.5981,155105.0
2023-08-23 13:30:00,81.04,81.04,81.03,81.04,19038.0,75.5981,75.5981,75.5888,75.5981,19038.0
2023-08-23 13:40:00,81.04,81.05,81.03,81.04,61284.0,75.5981,75.6075,75.5888,75.5981,61284.0
2023-08-23 13:50:00,81.04,81.05,81.03,81.03,36824.0,75.5981,75.6075,75.5888,75.5888,36824.0
2023-08-23 14:00:00,81.04,81.04,81.03,81.04,64060.0,75.5981,75.5981,75.5888,75.5981,64060.0
2023-08-23 14:10:00,81.03,81.04,81.03,81.03,42892.0,75.5888,75.5981,75.5888,75.5888,42892.0
2023-08-23 14:20:00,81.04,81.04,81.02,81.02,59241.0,75.5981,75.5981,75.5795,75.5795,59241.0
2023-08-23 14:30:00,81.03,81.03,81.0,81.02,114965.0,75.5888,75.5888,75.5608,75.5795,114965.0
2023-08-23 14:40:00,81.02,81.03,81.0,81.01,230432.0,75.5795,75.5888,75.5608,75.5702,230432.0
2023-08-23 14:50:00,81.01,81.04,81.0,81.03,113439.0,75.5702,75.5981,75.5608,75.5888,113439.0
2023-08-23 15:00:00,81.03,81.04,81.03,81.03,117562.0,75.5888,75.5981,75.5888,75.5888,117562.0
2023-08-23 15:10:00,81.03,81.04,81.02,81.03,61933.0,75.5888,75.5981,75.5795,75.5888,61933.0
2023-08-23 15:20:00,81.03,81.03,81.01,81.02,61329.0,75.5888,75.5888,75.5702,75.5795,61329.0
2023-08-23 15:30:00,81.02,81.03,81.01,81.02,112313.0,75.5795,75.5888,75.5702,75.5795,112313.0
2023-08-23 15:40:00,81.02,81.03,81.01,81.03,189242.0,75.5795,75.5888,75.5702,75.5888,189242.0
2023-08-23 15:50:00,81.03,81.03,81.02,81.03,549980.0,75.5888,75.5888,75.5795,75.5888,549980.0
2023-08-24 09:30:00,80.98,80.99,80.97,80.98,182862.0,75.5422,75.5515,75.5328,75.5422,182862.0
2023-08-24 09:40:00,80.98,81.0,80.97,81.0,88198.0,75.5422,75.5608,75.5328,75.5608,88198.0
2023-08-24 09:50:00,81.0,81.01,80.99,81.0,150734.0,75.5608,75.5702,75.5515,75.5608,150734.0
2023-08-24 10:00:00,81.01,81.01,80.99,81.0,190272.0,75.5702,75.5702,75.5515,75.5608,190272.0
2023-08-24 10:10:00,81.0,81.04,81.0,81.04,114648.0,75.5608,75.5981,75.5608,75.5981,114648.0
2023-08-24 10:20:00,81.04,81.04,81.0,81.01,134296.0,75.5981,75.5981,75.5608,75.5702,134296.0
2023-08-24 10:30:00,81.0,81.01,80.99,81.01,112438.0,75.5608,75.5702,75.5515,75.5702,112438.0
2023-08-24 10:40:00,81.0,81.02,81.0,81.02,25968.0,75.5608,75.5795,75.5608,75.5795,25968.0
2023-08-24 10:50:00,81.02,81.02,80.99,80.99,66074.0,75.5795,75.5795,75.5515,75.5515,66074.0
2023-08-24 11:00:00,81.0,81.01,80.99,81.0,19727.0,75.5608,75.5702,75.5515,75.5608,19727.0
2023-08-24 11:10:00,81.0,81.01,80.99,81.0,27037.0,75.5608,75.5702,75.5515,75.5608,27037.0
2023-08-24 11:20:00,81.0,81.01,80.99,81.0,85493.0,75.5608,75.5702,75.5515,75.5608,85493.0
2023-08-24 11:30:00,81.0,81.01,81.0,81.0,17403.0,75.5608,75.5702,75.5608,75.5608,17403.0
2023-08-24 11:40:00,81.01,81.01,81.0,81.01,56284.0,75.5702,75.5702,75.5608,75.5702,56284.0
2023-08-24 11:50:00,81.01,81.02,81.0,81.02,50231.0,75.5702,75.5795,75.5608,75.5795,50231.0
2023-08-24 12:00:00,81.02,81.02,81.0,81.0,119944.0,75.5795,75.5795,75.5608,75.5608,119944.0
2023-08-24 12:10:00,81.0,81.0,80.99,81.0,41411.0,75.5608,75.5608,75.5515,75.5608,41411.0
2023-08-24 12:20:00,81.0,81.0,80.99,81.0,15178.0,75.5608,75.5608,75.5515,75.5608,15178.0
2023-08-24 12:30:00,80.99,81.0,80.99,81.0,14575.0,75.5515,75.5608,75.5515,75.5608,14575.0
2023-08-24 12:40:00,81.0,81.0,80.99,80.99,24798.0,75.5608,75.5608,75.5515,75.5515,24798.0
2023-08-24 12:50:00,80.99,81.0,80.99,80.99,7787.0,75.5515,75.5608,75.5515,75.5515,7787.0
2023-08-24 13:00:00,81.0,81.0,80.99,80.99,22077.0,75.5608,75.5608,75.5515,75.5515,22077.0
2023-08-24 13:10:00,81.0,81.0,80.99,81.0,54806.0,75.5608,75.5608,75.5515,75.5608,54806.0
2023-08-24 13:20:00,81.0,81.02,80.99,81.02,67715.0,75.5608,75.5795,75.5515,75.5795,67715.0
2023-08-24 13:30:00,81.01,81.02,81.0,81.0,64126.0,75.5702,75.5795,75.5608,75.5608,64126.0
2023-08-24 13:40:00,81.01,81.01,81.0,81.01,34462.0,75.5702,75.5702,75.5608,75.5702,34462.0
2023-08-24 13:50:00,81.01,81.01,80.99,81.0,48906.0,75.5702,75.5702,75.5515,75.5608,48906.0
2023-08-24 14:00:00,81.0,81.0,80.99,81.0,29805.0,75.5608,75.5608,75.5515,75.5608,29805.0
2023-08-24 14:10:00,81.0,81.0,80.98,80.98,76872.0,75.5608,75.5608,75.5422,75.5422,76872.0
2023-08-24 14:20:00,80.98,80.99,80.97,80.98,67313.0,75.5422,75.5515,75.5328,75.5422,67313.0
2023-08-24 14:30:00,80.98,80.99,80.98,80.98,51126.0,75.5422,75.5515,75.5422,75.5422,51126.0
2023-08-24 14:40:00,80.98,81.0,80.98,80.99,25662.0,75.5422,75.5608,75.5422,75.5515,25662.0
2023-08-24 14:50:00,80.99,81.0,80.98,80.98,50062.0,75.5515,75.5608,75.5422,75.5422,50062.0
2023-08-24 15:00:00,80.98,80.99,80.98,80.98,45415.0,75.5422,75.5515,75.5422,75.5422,45415.0
2023-08-24 15:10:00,80.98,80.99,80.98,80.99,64345.0,75.5422,75.5515,75.5422,75.5515,64345.0
2023-08-24 15:20:00,80.98,81.0,80.98,80.99,87087.0,75.5422,75.5608,75.5422,75.5515,87087.0
2023-08-24 15:30:00,80.99,81.0,80.98,80.98,106785.0,75.5515,75.5608,75.5422,75.5422,106785.0
2023-08-24 15:40:00,80.98,81.0,80.98,81.0,124785.0,75.5422,75.5608,75.5422,75.5608,124785.0
2023-08-24 15:50:00,80.99,81.0,80.98,80.98,240319.0,75.5515,75.5608,75.5422,75.5422,240319.0
2023-08-25 09:30:00,80.95,80.97,80.95,80.95,111679.0,75.5142,75.5328,75.5142,75.5142,111679.0
2023-08-25 09:40:00,80.95,80.96,80.95,80.95,23489.0,75.5142,75.5235,75.5142,75.5142,23489.0
2023-08-25 09:50:00,80.95,80.97,80.95,80.96,242519.0,75.5142,75.5328,75.5142,75.5235,242519.0
2023-08-25 10:00:00,80.96,81.0,80.91,80.98,269638.0,75.5235,75.5608,75.4769,75.5422,269638.0
2023-08-25 10:10:00,80.98,80.99,80.95,80.95,193894.0,75.5422,75.5515,75.5142,75.5142,193894.0
2023-08-25 10:20:00,80.95,80.95,80.91,80.91,315785.0,75.5142,75.5142,75.4769,75.4769,315785.0
2023-08-25 10:30:00,80.91,80.91,80.89,80.89,190377.0,75.4769,75.4769,75.4582,75.4582,190377.0
2023-08-25 10:40:00,80.9,80.9,80.88,80.9,106941.0,75.4675,75.4675,75.4489,75.4675,106941.0
2023-08-25 10:50:00,80.9,80.9,80.89,80.9,108033.0,75.4675,75.4675,75.4582,75.4675,108033.0
2023-08-25 11:00:00,80.9,80.9,80.89,80.9,155995.0,75.4675,75.4675,75.4582,75.4675,155995.0
2023-08-25 11:10:00,80.9,80.91,80.89,80.9,30892.0,75.4675,75.4769,75.4582,75.4675,30892.0
2023-08-25 11:20:00,80.9,80.92,80.9,80.92,76091.0,75.4675,75.4862,75.4675,75.4862,76091.0
2023-08-25 11:30:00,80.92,80.93,80.91,80.92,38016.0,75.4862,75.4955,75.4769,75.4862,38016.0
2023-08-25 11:40:00,80.92,80.93,80.92,80.92,93326.0,75.4862,75.4955,75.4862,75.4862,93326.0
2023-08-25 11:50:00,80.93,80.93,80.91,80.92,84654.0,75.4955,75.4955,75.4769,75.4862,84654.0
2023-08-25 12:00:00,80.92,80.92,80.91,80.92,49363.0,75.4862,75.4862,75.4769,75.4862,49363.0
2023-08-25 12:10:00,80.92,80.92,80.91,80.92,19892.0,75.4862,75.4862,75.4769,75.4862,19892.0
2023-08-25 12:20:00,80.91,80.92,80.91,80.91,17759.0,75.4769,75.4862,75.4769,75.4769,17759.0
2023-08-25 12:30:00,80.92,80.93,80.91,80.92,45266.0,75.4862,75.4955,75.4769,75.4862,45266.0
2023-08-25 12:40:00,80.92,80.93,80.92,80.93,55320.0,75.4862,75.4955,75.4862,75.4955,55320.0
2023-08-25 12:50:00,80.93,80.94,80.92,80.94,177561.0,75.4955,75.5049,75.4862,75.5049,177561.0
2023-08-25 13:00:00,80.94,80.95,80.93,80.94,39047.0,75.5049,75.5142,75.4955,75.5049,39047.0
2023-08-25 13:10:00,80.94,80.94,80.93,80.94,76602.0,75.5049,75.5049,75.4955,75.5049,76602.0
2023-08-25 13:20:00,80.94,80.95,80.93,80.94,24766.0,75.5049,75.5142,75.4955,75.5049,24766.0
2023-08-25 13:30:00,80.95,80.95,80.94,80.95,13376.0,75.5142,75.5142,75.5049,75.5142,13376.0
2023-08-25 13:40:00,80.95,80.95,80.93,80.94,58259.0,75.5142,75.5142,75.4955,75.5049,58259.0
2023-08-25 13:50:00,80.94,80.95,80.93,80.94,32549.0,75.5049,75.5142,75.4955,75.5049,32549.0
2023-08-25 14:00:00,80.94,80.95,80.93,80.95,49686.0,75.5049,75.5142,75.4955,75.5142,49686.0
2023-08-25 14:10:00,80.94,80.95,80.94,80.95,16657.0,75.5049,75.5142,75.5049,75.5142,16657.0
2023-08-25 14:20:00,80.94,80.95,80.94,80.95,16944.0,75.5049,75.5142,75.5049,75.5142,16944.0
2023-08-25 14:30:00,80.95,80.95,80.94,80.95,64165.0,75.5142,75.5142,75.5049,75.5142,64165.0
2023-08-25 14:40:00,80.95,80.95,80.94,80.95,32908.0,75.5142,75.5142,75.5049,75.5142,32908.0
2023-08-25 14:50:00,80.94,80.95,80.94,80.94,39102.0,75.5049,75.5142,75.5049,75.5049,39102.0
2023-08-25 15:00:00,80.94,80.95,80.92,80.93,187429.0,75.5049,75.5142,75.4862,75.4955,187429.0
2023-08-25 15:10:00,80.93,80.93,80.92,80.93,98454.0,75.4955,75.4955,75.4862,75.4955,98454.0
2023-08-25 15:20:00,80.93,80.93,80.92,80.92,54124.0,75.4955,75.4955,75.4862,75.4862,54124.0
2023-08-25 15:30:00,80.92,80.93,80.92,80.92,70069.0,75.4862,75.4955,75.4862,75.4862,70069.0
2023-08-25 15:40:00,80.92,80.93,80.92,80.92,127871.0,75.4862,75.4955,75.4862,75.4862,127871.0
2023-08-25 15:50:00,80.93,80.93,80.92,80.93,300388.0,75.4955,75.4955,75.4862,75.4955,300388.0
2023-08-28 09:30:00,80.94,80.94,80.93,80.94,56052.0,75.5049,75.5049,75.4955,75.5049,56052.0
2023-08-28 09:40:00,80.94,80.94,80.93,80.94,26210.0,75.5049,75.5049,75.4955,75.5049,26210.0
2023-08-28 09:50:00,80.94,80.94,80.93,80.93,17487.0,75.5049,75.5049,75.4955,75.4955,17487.0
2023-08-28 10:00:00,80.94,80.94,80.92,80.93,97297.0,75.5049,75.5049,75.4862,75.4955,97297.0
2023-08-28 10:10:00,80.93,80.93,80.91,80.91,31369.0,75.4955,75.4955,75.4769,75.4769,31369.0
2023-08-28 10:20:00,80.91,80.92,80.91,80.91,143241.0,75.4769,75.4862,75.4769,75.4769,143241.0
2023-08-28 10:30:00,80.92,80.92,80.91,80.92,69985.0,75.4862,75.4862,75.4769,75.4862,69985.0
2023-08-28 10:40:00,80.92,80.93,80.92,80.93,15327.0,75.4862,75.4955,75.4862,75.4955,15327.0
2023-08-28 10:50:00,80.92,80.93,80.92,80.92,296959.0,75.4862,75.4955,75.4862,75.4862,296959.0
2023-08-28 11:00:00,80.92,80.93,80.92,80.92,43411.0,75.4862,75.4955,75.4862,75.4862,43411.0
2023-08-28 11:10:00,80.93,80.94,80.92,80.94,45482.0,75.4955,75.5049,75.4862,75.5049,45482.0
2023-08-28 11:20:00,80.94,80.94,80.93,80.94,50476.0,75.5049,75.5049,75.4955,75.5049,50476.0
2023-08-28 11:30:00,80.94,80.96,80.93,80.95,59043.0,75.5049,75.5235,75.4955,75.5142,59043.0
2023-08-28 11:40:00,80.95,80.95,80.94,80.95,23404.0,75.5142,75.5142,75.5049,75.5142,23404.0
2023-08-28 11:50:00,80.95,80.95,80.94,80.95,33022.0,75.5142,75.5142,75.5049,75.5142,33022.0
2023-08-28 12:00:00,80.94,80.95,80.94,80.95,53977.0,75.5049,75.5142,75.5049,75.5142,53977.0
2023-08-28 12:10:00,80.95,80.95,80.94,80.95,13398.0,75.5142,75.5142,75.5049,75.5142,13398.0
2023-08-28 12:20:00,80.94,80.95,80.94,80.95,15716.0,75.5049,75.5142,75.5049,75.5142,15716.0
2023-08-28 12:30:00,80.95,80.95,80.94,80.95,19159.0,75.5142,75.5142,75.5049,75.5142,19159.0
2023-08-28 12:40:00,80.95,80.96,80.94,80.95,112630.0,75.5142,75.5235,75.5049,75.5142,112630.0
2023-08-28 12:50:00,80.95,80.96,80.94,80.95,79012.0,75.5142,75.5235,75.5049,75.5142,79012.0
2023-08-28 13:00:00,80.94,80.95,80.94,80.95,98784.0,75.5049,75.5142,75.5049,75.5142,98784.0
2023-08-28 13:10:00,80.95,80.95,80.94,80.95,29021.0,75.5142,75.5142,75.5049,75.5142,29021.0
2023-08-28 13:20:00,80.95,80.95,80.94,80.95,21625.0,75.5142,75.5142,75.5049,75.5142,21625.0
2023-08-28 13:30:00,80.95,80.96,80.94,80.95,18171.0,75.5142,75.5235,75.5049,75.5142,18171.0
2023-08-28 13:40:00,80.95,80.96,80.95,80.95,44174.0,75.5142,75.5235,75.5142,75.5142,44174.0
2023-08-28 13:50:00,80.96,80.97,80.95,80.97,49276.0,75.5235,75.5328,75.5142,75.5328,49276.0
2023-08-28 14:00:00,80.97,80.97,80.96,80.96,76200.0,75.5328,75.5328,75.5235,75.5235,76200.0
2023-08-28 14:10:00,80.96,80.97,80.96,80.96,26773.0,75.5235,75.5328,75.5235,75.5235,26773.0
2023-08-28 14:20:00,80.97,80.97,80.95,80.95,51171.0,75.5328,75.5328,75.5142,75.5142,51171.0
2023-08-28 14:30:00,80.95,80.96,80.95,80.95,29841.0,75.5142,75.5235,75.5142,75.5142,29841.0
2023-08-28 14:40:00,80.95,80.96,80.95,80.95,22325.0,75.5142,75.5235,75.5142,75.5142,22325.0
2023-08-28 14:50:00,80.95,80.96,80.95,80.95,44358.0,75.5142,75.5235,75.5142,75.5142,44358.0
2023-08-28 15:00:00,80.96,80.97,80.95,80.97,62970.0,75.5235,75.5328,75.5142,75.5328,62970.0
2023-08-28 15:10:00,80.97,80.97,80.96,80.97,95492.0,75.5328,75.5328,75.5235,75.5328,95492.0
2023-08-28 15:20:00,80.97,80.98,80.96,80.98,34263.0,75.5328,75.5422,75.5235,75.5422,34263.0
2023-08-28 15:30:00,80.97,80.98,80.97,80.98,38449.0,75.5328,75.5422,75.5328,75.5422,38449.0
2023-08-28 15:40:00,80.98,80.98,80.97,80.98,62168.0,75.5422,75.5422,75.5328,75.5422,62168.0
2023-08-28 15:50:00,80.98,80.98,80.97,80.97,264322.0,75.5422,75.5422,75.5328,75.5328,264322.0
2023-08-29 09:30:00,80.94,80.95,80.94,80.95,95902.0,75.5049,75.5142,75.5049,75.5142,95902.0
2023-08-29 09:40:00,80.95,80.96,80.94,80.96,27846.0,75.5142,75.5235,75.5049,75.5235,27846.0
2023-08-29 09:50:00,80.96,80.96,80.95,80.95,22092.0,75.5235,75.5235,75.5142,75.5142,22092.0
2023-08-29 10:00:00,80.97,81.1,80.96,81.1,447109.0,75.5328,75.6541,75.5235,75.6541,447109.0
2023-08-29 10:10:00,81.1,81.12,81.08,81.12,71415.0,75.6541,75.6728,75.6355,75.6728,71415.0
2023-08-29 10:20:00,81.12,81.12,81.1,81.11,123017.0,75.6728,75.6728,75.6541,75.6634,123017.0
2023-08-29 10:30:00,81.11,81.11,81.08,81.1,180579.0,75.6634,75.6634,75.6355,75.6541,180579.0
2023-08-29 10:40:00,81.1,81.11,81.09,81.11,50388.0,75.6541,75.6634,75.6448,75.6634,50388.0
2023-08-29 10:50:00,81.11,81.12,81.1,81.12,59711.0,75.6634,75.6728,75.6541,75.6728,59711.0
2023-08-29 11:00:00,81.12,81.12,81.1,81.11,104414.0,75.6728,75.6728,75.6541,75.6634,104414.0
2023-08-29 11:10:00,81.11,81.11,81.1,81.11,118407.0,75.6634,75.6634,75.6541,75.6634,118407.0
2023-08-29 11:20:00,81.11,81.13,81.1,81.13,112592.0,75.6634,75.6821,75.6541,75.6821,112592.0
2023-08-29 11:30:00,81.13,81.14,81.12,81.14,24313.0,75.6821,75.6914,75.6728,75.6914,24313.0
2023-08-29 11:40:00,81.14,81.15,81.13,81.15,186680.0,75.6914,75.7008,75.6821,75.7008,186680.0
2023-08-29 11:50:00,81.15,81.16,81.14,81.15,137430.0,75.7008,75.7101,75.6914,75.7008,137430.0
2023-08-29 12:00:00,81.15,81.15,81.14,81.15,26743.0,75.7008,75.7008,75.6914,75.7008,26743.0
2023-08-29 12:10:00,81.15,81.15,81.14,81.15,53902.0,75.7008,75.7008,75.6914,75.7008,53902.0
2023-08-29 12:20:00,81.14,81.15,81.14,81.15,55881.0,75.6914,75.7008,75.6914,75.7008,55881.0
2023-08-29 12:30:00,81.15,81.15,81.14,81.15,32258.0,75.7008,75.7008,75.6914,75.7008,32258.0
2023-08-29 12:40:00,81.15,81.15,81.14,81.15,23968.0,75.7008,75.7008,75.6914,75.7008,23968.0
2023-08-29 12:50:00,81.14,81.15,81.14,81.14,48151.0,75.6914,75.7008,75.6914,75.6914,48151.0
2023-08-29 13:00:00,81.14,81.16,81.14,81.15,153340.0,75.6914,75.7101,75.6914,75.7008,153340.0
2023-08-29 13:10:00,81.16,81.16,81.15,81.16,25123.0,75.7101,75.7101,75.7008,75.7101,25123.0
2023-08-29 13:20:00,81.16,81.16,81.14,81.15,23938.0,75.7101,75.7101,75.6914,75.7008,23938.0
2023-08-29 13:30:00,81.15,81.15,81.14,81.15,24625.0,75.7008,75.7008,75.6914,75.7008,24625.0
2023-08-29 13:40:00,81.15,81.15,81.14,81.14,15222.0,75.7008,75.7008,75.6914,75.6914,15222.0
2023-08-29 13:50:00,81.15,81.15,81.14,81.15,71206.0,75.7008,75.7008,75.6914,75.7008,71206.0
2023-08-29 14:00:00,81.15,81.15,81.14,81.15,88231.0,75.7008,75.7008,75.6914,75.7008,88231.0
2023-08-29 14:10:00,81.15,81.15,81.13,81.14,99759.0,75.7008,75.7008,75.6821,75.6914,99759.0
2023-08-29 14:20:00,81.14,81.14,81.12,81.13,74586.0,75.6914,75.6914,75.6728,75.6821,74586.0
2023-08-29 14:30:00,81.12,81.13,81.12,81.12,48577.0,75.6728,75.6821,75.6728,75.6728,48577.0
2023-08-29 14:40:00,81.13,81.14,81.12,81.14,57649.0,75.6821,75.6914,75.6728,75.6914,57649.0
2023-08-29 14:50:00,81.14,81.14,81.13,81.14,32248.0,75.6914,75.6914,75.6821,75.6914,32248.0
2023-08-29 15:00:00,81.14,81.15,81.13,81.14,116392.0,75.6914,75.7008,75.6821,75.6914,116392.0
2023-08-29 15:10:00,81.15,81.15,81.14,81.15,33022.0,75.7008,75.7008,75.6914,75.7008,33022.0
2023-08-29 15:20:00,81.15,81.15,81.14,81.15,32743.0,75.7008,75.7008,75.6914,75.7008,32743.0
2023-08-29 15:30:00,81.15,81.15,81.14,81.15,75061.0,75.7008,75.7008,75.6914,75.7008,75061.0
2023-08-29 15:40:00,81.15,81.15,81.14,81.15,123107.0,75.7008,75.7008,75.6914,75.7008,123107.0
2023-08-29 15:50:00,81.15,81.16,81.14,81.16,729757.0,75.7008,75.7101,75.6914,75.7101,729757.0
2023-08-30 09:30:00,81.21,81.22,81.2,81.2,105185.0,75.7567,75.7661,75.7474,75.7474,105185.0
2023-08-30 09:40:00,81.2,81.21,81.19,81.2,62980.0,75.7474,75.7567,75.7381,75.7474,62980.0
2023-08-30 09:50:00,81.2,81.21,81.19,81.2,91704.0,75.7474,75.7567,75.7381,75.7474,91704.0
2023-08-30 10:00:00,81.2,81.21,81.19,81.19,111751.0,75.7474,75.7567,75.7381,75.7381,111751.0
2023-08-30 10:10:00,81.2,81.2,81.19,81.2,36330.0,75.7474,75.7474,75.7381,75.7474,36330.0
2023-08-30 10:20:00,81.2,81.2,81.19,81.2,66201.0,75.7474,75.7474,75.7381,75.7474,66201.0
2023-08-30 10:30:00,81.2,81.2,81.19,81.19,24623.0,75.7474,75.7474,75.7381,75.7381,24623.0
2023-08-30 10:40:00,81.19,81.2,81.19,81.2,101972.0,75.7381,75.7474,75.7381,75.7474,101972.0
2023-08-30 10:50:00,81.19,81.2,81.18,81.18,39619.0,75.7381,75.7474,75.7287,75.7287,39619.0
2023-08-30 11:00:00,81.18,81.19,81.17,81.17,98932.0,75.7287,75.7381,75.7194,75.7194,98932.0
2023-08-30 11:10:00,81.17,81.19,81.17,81.19,112025.0,75.7194,75.7381,75.7194,75.7381,112025.0
2023-08-30 11:20:00,81.19,81.2,81.18,81.19,30187.0,75.7381,75.7474,75.7287,75.7381,30187.0
2023-08-30 11:30:00,81.19,81.2,81.18,81.18,54432.0,75.7381,75.7474,75.7287,75.7287,54432.0
2023-08-30 11:40:00,81.18,81.19,81.18,81.19,22675.0,75.7287,75.7381,75.7287,75.7381,22675.0
2023-08-30 11:50:00,81.18,81.19,81.18,81.19,32656.0,75.7287,75.7381,75.7287,75.7381,32656.0
2023-08-30 12:00:00,81.19,81.19,81.18,81.18,43759.0,75.7381,75.7381,75.7287,75.7287,43759.0
2023-08-30 12:10:00,81.18,81.19,81.18,81.18,53708.0,75.7287,75.7381,75.7287,75.7287,53708.0
2023-08-30 12:20:00,81.18,81.19,81.17,81.17,125671.0,75.7287,75.7381,75.7194,75.7194,125671.0
2023-08-30 12:30:00,81.17,81.18,81.17,81.17,57284.0,75.7194,75.7287,75.7194,75.7194,57284.0
2023-08-30 12:40:00,81.17,81.18,81.17,81.18,119928.0,75.7194,75.7287,75.7194,75.7287,119928.0
2023-08-30 12:50:00,81.18,81.19,81.17,81.18,126972.0,75.7287,75.7381,75.7194,75.7287,126972.0
2023-08-30 13:00:00,81.18,81.19,81.17,81.18,125969.0,75.7287,75.7381,75.7194,75.7287,125969.0
2023-08-30 13:10:00,81.18,81.2,81.17,81.2,59080.0,75.7287,75.7474,75.7194,75.7474,59080.0
2023-08-30 13:20:00,81.19,81.2,81.19,81.19,17995.0,75.7381,75.7474,75.7381,75.7381,17995.0
2023-08-30 13:30:00,81.2,81.2,81.18,81.19,66489.0,75.7474,75.7474,75.7287,75.7381,66489.0
2023-08-30 13:40:00,81.19,81.19,81.18,81.19,33703.0,75.7381,75.7381,75.7287,75.7381,33703.0
2023-08-30 13:50:00,81.18,81.19,81.18,81.18,25890.0,75.7287,75.7381,75.7287,75.7287,25890.0
2023-08-30 14:00:00,81.18,81.19,81.18,81.18,33346.0,75.7287,75.7381,75.7287,75.7287,33346.0
2023-08-30 14:10:00,81.18,81.19,81.17,81.17,46690.0,75.7287,75.7381,75.7194,75.7194,46690.0
2023-08-30 14:20:00,81.17,81.18,81.17,81.17,52623.0,75.7194,75.7287,75.7194,75.7194,52623.0
2023-08-30 14:30:00,81.17,81.18,81.16,81.16,31454.0,75.7194,75.7287,75.7101,75.7101,31454.0
2023-08-30 14:40:00,81.16,81.17,81.16,81.17,54654.0,75.7101,75.7194,75.7101,75.7194,54654.0
2023-08-30 14:50:00,81.16,81.17,81.16,81.16,31540.0,75.7101,75.7194,75.7101,75.7101,31540.0
2023-08-30 15:00:00,81.16,81.17,81.15,81.16,242186.0,75.7101,75.7194,75.7008,75.7101,242186.0
2023-08-30 15:10:00,81.15,81.16,81.15,81.15,138198.0,75.7008,75.7101,75.7008,75.7008,138198.0
2023-08-30 15:20:00,81.16,81.16,81.15,81.15,42479.0,75.7101,75.7101,75.7008,75.7008,42479.0
2023-08-30 15:30:00,81.15,81.16,81.15,81.15,207145.0,75.7008,75.7101,75.7008,75.7008,207145.0
2023-08-30 15:40:00,81.16,81.16,81.15,81.16,184194.0,75.7101,75.7101,75.7008,75.7101,184194.0
2023-08-30 15:50:00,81.16,81.16,81.15,81.16,741739.0,75.7101,75.7101,75.7008,75.7101,741739.0
2023-08-31 09:30:00,81.2,81.21,81.19,81.21,90369.0,75.7474,75.7567,75.7381,75.7567,90369.0
2023-08-31 09:40:00,81.2,81.21,81.17,81.17,231403.0,75.7474,75.7567,75.7194,75.7194,231403.0
2023-08-31 09:50:00,81.17,81.2,81.17,81.19,34067.0,75.7194,75.7474,75.7194,75.7381,34067.0
2023-08-31 10:00:00,81.19,81.2,81.18,81.2,123935.0,75.7381,75.7474,75.7287,75.7474,123935.0
2023-08-31 10:10:00,81.19,81.2,81.19,81.2,25423.0,75.7381,75.7474,75.7381,75.7474,25423.0
2023-08-31 10:20:00,81.2,81.21,81.19,81.2,33148.0,75.7474,75.7567,75.7381,75.7474,33148.0
2023-08-31 10:30:00,81.2,81.21,81.19,81.2,31025.0,75.7474,75.7567,75.7381,75.7474,31025.0
2023-08-31 10:40:00,81.2,81.21,81.19,81.2,137731.0,75.7474,75.7567,75.7381,75.7474,137731.0
2023-08-31 10:50:00,81.21,81.21,81.2,81.21,39855.0,75.7567,75.7567,75.7474,75.7567,39855.0
2023-08-31 11:00:00,81.21,81.21,81.2,81.21,33048.0,75.7567,75.7567,75.7474,75.7567,33048.0
2023-08-31 11:10:00,81.2,81.21,81.2,81.2,47136.0,75.7474,75.7567,75.7474,75.7474,47136.0
2023-08-31 11:20:00,81.2,81.21,81.2,81.2,72906.0,75.7474,75.7567,75.7474,75.7474,72906.0
2023-08-31 11:30:00,81.2,81.21,81.19,81.2,88099.0,75.7474,75.7567,75.7381,75.7474,88099.0
2023-08-31 11:40:00,81.2,81.21,81.19,81.2,34406.0,75.7474,75.7567,75.7381,75.7474,34406.0
2023-08-31 11:50:00,81.21,81.21,81.2,81.2,45000.0,75.7567,75.7567,75.7474,75.7474,45000.0
2023-08-31 12:00:00,81.21,81.22,81.2,81.22,64491.0,75.7567,75.7661,75.7474,75.7661,64491.0
2023-08-31 12:10:00,81.22,81.22,81.21,81.22,46973.0,75.7661,75.7661,75.7567,75.7661,46973.0
2023-08-31 12:20:00,81.22,81.23,81.22,81.23,45241.0,75.7661,75.7754,75.7661,75.7754,45241.0
2023-08-31 12:30:00,81.23,81.24,81.22,81.23,39275.0,75.7754,75.7847,75.7661,75.7754,39275.0
2023-08-31 12:40:00,81.23,81.24,81.22,81.23,63402.0,75.7754,75.7847,75.7661,75.7754,63402.0
2023-08-31 12:50:00,81.23,81.23,81.22,81.23,33055.0,75.7754,75.7754,75.7661,75.7754,33055.0
2023-08-31 13:00:00,81.23,81.23,81.22,81.23,384027.0,75.7754,75.7754,75.7661,75.7754,384027.0
2023-08-31 13:10:00,81.23,81.23,81.22,81.23,36892.0,75.7754,75.7754,75.7661,75.7754,36892.0
2023-08-31 13:20:00,81.23,81.23,81.22,81.23,23220.0,75.7754,75.7754,75.7661,75.7754,23220.0
2023-08-31 13:30:00,81.23,81.23,81.22,81.23,57263.0,75.7754,75.7754,75.7661,75.7754,57263.0
2023-08-31 13:40:00,81.23,81.23,81.22,81.23,36144.0,75.7754,75.7754,75.7661,75.7754,36144.0
2023-08-31 13:50:00,81.23,81.23,81.22,81.22,137115.0,75.7754,75.7754,75.7661,75.7661,137115.0
2023-08-31 14:00:00,81.23,81.23,81.22,81.23,239017.0,75.7754,75.7754,75.7661,75.7754,239017.0
2023-08-31 14:10:00,81.23,81.23,81.22,81.23,42341.0,75.7754,75.7754,75.7661,75.7754,42341.0
2023-08-31 14:20:00,81.23,81.24,81.22,81.23,61471.0,75.7754,75.7847,75.7661,75.7754,61471.0
2023-08-31 14:30:00,81.23,81.25,81.23,81.25,47603.0,75.7754,75.794,75.7754,75.794,47603.0
2023-08-31 14:40:00,81.24,81.25,81.23,81.23,70012.0,75.7847,75.794,75.7754,75.7754,70012.0
2023-08-31 14:50:00,81.23,81.24,81.23,81.24,35789.0,75.7754,75.7847,75.7754,75.7847,35789.0
2023-08-31 15:00:00,81.24,81.25,81.23,81.24,62123.0,75.7847,75.794,75.7754,75.7847,62123.0
2023-08-31 15:10:00,81.25,81.25,81.24,81.24,31594.0,75.794,75.794,75.7847,75.7847,31594.0
2023-08-31 15:20:00,81.24,81.25,81.24,81.25,91538.0,75.7847,75.794,75.7847,75.794,91538.0
2023-08-31 15:30:00,81.25,81.25,81.24,81.24,159836.0,75.794,75.794,75.7847,75.7847,159836.0
2023-08-31 15:40:00,81.24,81.25,81.24,81.24,134939.0,75.7847,75.794,75.7847,75.7847,134939.0
2023-08-31 15:50:00,81.24,81.25,81.23,81.25,369885.0,75.7847,75.794,75.7754,75.794,369885.0
2023-09-01 09:30:00,81.13,81.14,81.1,81.11,125477.0,75.8744,75.8838,75.8464,75.8557,125477.0
2023-09-01 09:40:00,81.1,81.1,81.07,81.07,285260.0,75.8464,75.8464,75.8183,75.8183,285260.0
2023-09-01 09:50:00,81.07,81.08,81.05,81.07,135432.0,75.8183,75.8277,75.7996,75.8183,135432.0
2023-09-01 10:00:00,81.07,81.07,81.01,81.06,354142.0,75.8183,75.8183,75.7622,75.809,354142.0
2023-09-01 10:10:00,81.05,81.07,81.05,81.06,116550.0,75.7996,75.8183,75.7996,75.809,116550.0
2023-09-01 10:20:00,81.06,81.07,81.03,81.04,166913.0,75.809,75.8183,75.7809,75.7903,166913.0
2023-09-01 10:30:00,81.04,81.04,81.02,81.03,303160.0,75.7903,75.7903,75.7716,75.7809,303160.0
2023-09-01 10:40:00,81.03,81.03,81.01,81.02,154789.0,75.7809,75.7809,75.7622,75.7716,154789.0
2023-09-01 10:50:00,81.02,81.03,81.01,81.03,131588.0,75.7716,75.7809,75.7622,75.7809,131588.0
2023-09-01 11:00:00,81.03,81.03,81.01,81.02,133108.0,75.7809,75.7809,75.7622,75.7716,133108.0
2023-09-01 11:10:00,81.01,81.02,81.01,81.01,63492.0,75.7622,75.7716,75.7622,75.7622,63492.0
2023-09-01 11:20:00,81.01,81.01,80.98,80.99,97059.0,75.7622,75.7622,75.7341,75.7435,97059.0
2023-09-01 11:30:00,81.0,81.0,80.99,81.0,27587.0,75.7528,75.7528,75.7435,75.7528,27587.0
2023-09-01 11:40:00,81.0,81.0,80.99,80.99,33419.0,75.7528,75.7528,75.7435,75.7435,33419.0
2023-09-01 11:50:00,81.0,81.0,80.99,80.99,61977.0,75.7528,75.7528,75.7435,75.7435,61977.0
2023-09-01 12:00:00,80.99,81.0,80.98,80.99,103043.0,75.7435,75.7528,75.7341,75.7435,103043.0
2023-09-01 12:10:00,80.99,81.0,80.98,81.0,41792.0,75.7435,75.7528,75.7341,75.7528,41792.0
2023-09-01 12:20:00,81.0,81.0,80.99,81.0,64871.0,75.7528,75.7528,75.7435,75.7528,64871.0
2023-09-01 12:30:00,81.0,81.01,80.99,81.0,91945.0,75.7528,75.7622,75.7435,75.7528,91945.0
2023-09-01 12:40:00,81.01,81.01,81.0,81.01,8753.0,75.7622,75.7622,75.7528,75.7622,8753.0
2023-09-01 12:50:00,81.01,81.02,81.0,81.02,19393.0,75.7622,75.7716,75.7528,75.7716,19393.0
2023-09-01 13:00:00,81.02,81.02,81.01,81.02,29267.0,75.7716,75.7716,75.7622,75.7716,29267.0
2023-09-01 13:10:00,81.01,81.02,81.01,81.02,14951.0,75.7622,75.7716,75.7622,75.7716,14951.0
2023-09-01 13:20:00,81.02,81.03,81.01,81.03,54324.0,75.7716,75.7809,75.7622,75.7809,54324.0
2023-09-01 13:30:00,81.03,81.03,81.02,81.03,14180.0,75.7809,75.7809,75.7716,75.7809,14180.0
2023-09-01 13:40:00,81.03,81.03,81.02,81.02,28397.0,75.7809,75.7809,75.7716,75.7716,28397.0
2023-09-01 13:50:00,81.02,81.03,81.02,81.02,29176.0,75.7716,75.7809,75.7716,75.7716,29176.0
2023-09-01 14:00:00,81.02,81.03,81.02,81.03,42780.0,75.7716,75.7809,75.7716,75.7809,42780.0
2023-09-01 14:10:00,81.02,81.03,81.02,81.03,24114.0,75.7716,75.7809,75.7716,75.7809,24114.0
2023-09-01 14:20:00,81.03,81.03,81.02,81.03,407998.0,75.7809,75.7809,75.7716,75.7809,407998.0
2023-09-01 14:30:00,81.02,81.03,81.02,81.03,32801.0,75.7716,75.7809,75.7716,75.7809,32801.0
2023-09-01 14:40:00,81.03,81.03,81.02,81.02,32150.0,75.7809,75.7809,75.7716,75.7716,32150.0
2023-09-01 14:50:00,81.02,81.03,81.02,81.02,21917.0,75.7716,75.7809,75.7716,75.7716,21917.0
2023-09-01 15:00:00,81.02,81.03,81.02,81.03,30395.0,75.7716,75.7809,75.7716,75.7809,30395.0
2023-09-01 15:10:00,81.02,81.03,81.02,81.02,37668.0,75.7716,75.7809,75.7716,75.7716,37668.0
2023-09-01 15:20:00,81.02,81.02,81.01,81.02,44856.0,75.7716,75.7716,75.7622,75.7716,44856.0
2023-09-01 15:30:00,81.02,81.02,81.0,81.0,96287.0,75.7716,75.7716,75.7528,75.7528,96287.0
2023-09-01 15:40:00,81.0,81.01,81.0,81.01,41942.0,75.7528,75.7622,75.7528,75.7622,41942.0
2023-09-01 15:50:00,81.01,81.01,81.0,81.0,123664.0,75.7622,75.7622,75.7528,75.7528,123664.0
2023-09-05 09:30:00,80.96,80.97,80.95,80.97,103206.0,75.7154,75.7248,75.7061,75.7248,103206.0
2023-09-05 09:40:00,80.97,80.98,80.96,80.97,66780.0,75.7248,75.7341,75.7154,75.7248,66780.0
2023-09-05 09:50:00,80.96,80.97,80.95,80.95,240217.0,75.7154,75.7248,75.7061,75.7061,240217.0
2023-09-05 10:00:00,80.95,80.96,80.94,80.95,107090.0,75.7061,75.7154,75.6967,75.7061,107090.0
2023-09-05 10:10:00,80.95,80.95,80.93,80.94,68686.0,75.7061,75.7061,75.6874,75.6967,68686.0
2023-09-05 10:20:00,80.94,80.94,80.93,80.94,49834.0,75.6967,75.6967,75.6874,75.6967,49834.0
2023-09-05 10:30:00,80.94,80.95,80.93,80.94,93979.0,75.6967,75.7061,75.6874,75.6967,93979.0
2023-09-05 10:40:00,80.95,80.95,80.92,80.92,101500.0,75.7061,75.7061,75.678,75.678,101500.0
2023-09-05 10:50:00,80.93,80.93,80.92,80.92,22610.0,75.6874,75.6874,75.678,75.678,22610.0
2023-09-05 11:00:00,80.92,80.93,80.92,80.92,46339.0,75.678,75.6874,75.678,75.678,46339.0
2023-09-05 11:10:00,80.92,80.93,80.92,80.92,82403.0,75.678,75.6874,75.678,75.678,82403.0
2023-09-05 11:20:00,80.93,80.93,80.91,80.92,42501.0,75.6874,75.6874,75.6687,75.678,42501.0
2023-09-05 11:30:00,80.92,80.92,80.91,80.92,47228.0,75.678,75.678,75.6687,75.678,47228.0
2023-09-05 11:40:00,80.92,80.92,80.91,80.92,129387.0,75.678,75.678,75.6687,75.678,129387.0
2023-09-05 11:50:00,80.92,80.92,80.91,80.92,128911.0,75.678,75.678,75.6687,75.678,128911.0
2023-09-05 12:00:00,80.92,80.92,80.91,80.91,22883.0,75.678,75.678,75.6687,75.6687,22883.0
2023-09-05 12:10:00,80.91,80.92,80.91,80.91,101186.0,75.6687,75.678,75.6687,75.6687,101186.0
2023-09-05 12:20:00,80.92,80.92,80.91,80.92,43803.0,75.678,75.678,75.6687,75.678,43803.0
2023-09-05 12:30:00,80.92,80.92,80.91,80.92,30045.0,75.678,75.678,75.6687,75.678,30045.0
2023-09-05 12:40:00,80.92,80.92,80.91,80.91,50775.0,75.678,75.678,75.6687,75.6687,50775.0
2023-09-05 12:50:00,80.91,80.92,80.91,80.91,31128.0,75.6687,75.678,75.6687,75.6687,31128.0
2023-09-05 13:00:00,80.92,80.92,80.9,80.9,111346.0,75.678,75.678,75.6593,75.6593,111346.0
2023-09-05 13:10:00,80.91,80.91,80.9,80.9,23323.0,75.6687,75.6687,75.6593,75.6593,23323.0
2023-09-05 13:20:00,80.9,80.91,80.89,80.9,38043.0,75.6593,75.6687,75.65,75.6593,38043.0
2023-09-05 13:30:00,80.9,80.9,80.89,80.9,40011.0,75.6593,75.6593,75.65,75.6593,40011.0
2023-09-05 13:40:00,80.9,80.9,80.89,80.9,22247.0,75.6593,75.6593,75.65,75.6593,22247.0
2023-09-05 13:50:00,80.9,80.9,80.89,80.9,110899.0,75.6593,75.6593,75.65,75.6593,110899.0
2023-09-05 14:00:00,80.89,80.9,80.88,80.89,78703.0,75.65,75.6593,75.6406,75.65,78703.0
2023-09-05 14:10:00,80.89,80.89,80.88,80.89,60313.0,75.65,75.65,75.6406,75.65,60313.0
2023-09-05 14:20:00,80.89,80.89,80.88,80.89,131551.0,75.65,75.65,75.6406,75.65,131551.0
2023-09-05 14:30:00,80.89,80.89,80.88,80.88,21818.0,75.65,75.65,75.6406,75.6406,21818.0
2023-09-05 14:40:00,80.88,80.89,80.88,80.88,37045.0,75.6406,75.65,75.6406,75.6406,37045.0
2023-09-05 14:50:00,80.88,80.89,80.88,80.89,28285.0,75.6406,75.65,75.6406,75.65,28285.0
2023-09-05 15:00:00,80.89,80.89,80.88,80.89,27088.0,75.65,75.65,75.6406,75.65,27088.0
2023-09-05 15:10:00,80.89,80.89,80.88,80.89,23768.0,75.65,75.65,75.6406,75.65,23768.0
2023-09-05 15:20:00,80.89,80.9,80.88,80.9,97976.0,75.65,75.6593,75.6406,75.6593,97976.0
2023-09-05 15:30:00,80.89,80.9,80.89,80.9,76401.0,75.65,75.6593,75.65,75.6593,76401.0
2023-09-05 15:40:00,80.9,80.9,80.89,80.9,106467.0,75.6593,75.6593,75.65,75.6593,106467.0
2023-09-05 15:50:00,80.9,80.9,80.89,80.9,196620.0,75.6593,75.6593,75.65,75.6593,196620.0
2023-09-06 09:30:00,80.92,80.92,80.9,80.92,79746.0,75.678,75.678,75.6593,75.678,79746.0
2023-09-06 09:40:00,80.92,80.92,80.9,80.92,140071.0,75.678,75.678,75.6593,75.678,140071.0
2023-09-06 09:50:00,80.92,80.92,80.91,80.92,324628.0,75.678,75.678,75.6687,75.678,324628.0
2023-09-06 10:00:00,80.92,80.92,80.83,80.85,480610.0,75.678,75.678,75.5939,75.6126,480610.0
2023-09-06 10:10:00,80.85,80.86,80.83,80.84,135353.0,75.6126,75.6219,75.5939,75.6032,135353.0
2023-09-06 10:20:00,80.83,80.84,80.82,80.82,46752.0,75.5939,75.6032,75.5845,75.5845,46752.0
2023-09-06 10:30:00,80.83,80.83,80.82,80.83,50975.0,75.5939,75.5939,75.5845,75.5939,50975.0
2023-09-06 10:40:00,80.82,80.83,80.8,80.81,82451.0,75.5845,75.5939,75.5658,75.5752,82451.0
2023-09-06 10:50:00,80.81,80.81,80.8,80.8,79710.0,75.5752,75.5752,75.5658,75.5658,79710.0
2023-09-06 11:00:00,80.81,80.81,80.8,80.81,87954.0,75.5752,75.5752,75.5658,75.5752,87954.0
2023-09-06 11:10:00,80.81,80.81,80.79,80.8,252764.0,75.5752,75.5752,75.5564,75.5658,252764.0
2023-09-06 11:20:00,80.8,80.8,80.79,80.8,86168.0,75.5658,75.5658,75.5564,75.5658,86168.0
2023-09-06 11:30:00,80.8,80.8,80.79,80.8,51196.0,75.5658,75.5658,75.5564,75.5658,51196.0
2023-09-06 11:40:00,80.8,80.81,80.79,80.81,29856.0,75.5658,75.5752,75.5564,75.5752,29856.0
2023-09-06 11:50:00,80.81,80.81,80.8,80.81,16494.0,75.5752,75.5752,75.5658,75.5752,16494.0
2023-09-06 12:00:00,80.81,80.81,80.8,80.81,28127.0,75.5752,75.5752,75.5658,75.5752,28127.0
2023-09-06 12:10:00,80.81,80.81,80.8,80.81,51017.0,75.5752,75.5752,75.5658,75.5752,51017.0
2023-09-06 12:20:00,80.81,80.81,80.8,80.8,12223.0,75.5752,75.5752,75.5658,75.5658,12223.0
2023-09-06 12:30:00,80.81,80.82,80.8,80.81,745181.0,75.5752,75.5845,75.5658,75.5752,745181.0
2023-09-06 12:40:00,80.81,80.82,80.8,80.81,72657.0,75.5752,75.5845,75.5658,75.5752,72657.0
2023-09-06 12:50:00,80.81,80.82,80.8,80.82,51309.0,75.5752,75.5845,75.5658,75.5845,51309.0
2023-09-06 13:00:00,80.81,80.83,80.81,80.82,40518.0,75.5752,75.5939,75.5752,75.5845,40518.0
2023-09-06 13:10:00,80.83,80.83,80.81,80.81,46446.0,75.5939,75.5939,75.5752,75.5752,46446.0
2023-09-06 13:20:00,80.81,80.82,80.81,80.81,17323.0,75.5752,75.5845,75.5752,75.5752,17323.0
2023-09-06 13:30:00,80.81,80.82,80.81,80.81,30880.0,75.5752,75.5845,75.5752,75.5752,30880.0
2023-09-06 13:40:00,80.81,80.82,80.81,80.82,37614.0,75.5752,75.5845,75.5752,75.5845,37614.0
2023-09-06 13:50:00,80.82,80.82,80.81,80.82,52202.0,75.5845,75.5845,75.5752,75.5845,52202.0
2023-09-06 14:00:00,80.81,80.82,80.8,80.8,81850.0,75.5752,75.5845,75.5658,75.5658,81850.0
2023-09-06 14:10:00,80.81,80.81,80.8,80.81,15735.0,75.5752,75.5752,75.5658,75.5752,15735.0
2023-09-06 14:20:00,80.81,80.81,80.8,80.8,28032.0,75.5752,75.5752,75.5658,75.5658,28032.0
2023-09-06 14:30:00,80.81,80.81,80.8,80.8,28264.0,75.5752,75.5752,75.5658,75.5658,28264.0
2023-09-06 14:40:00,80.8,80.81,80.8,80.81,17123.0,75.5658,75.5752,75.5658,75.5752,17123.0
2023-09-06 14:50:00,80.81,80.82,80.8,80.81,93429.0,75.5752,75.5845,75.5658,75.5752,93429.0
2023-09-06 15:00:00,80.81,80.82,80.81,80.81,29845.0,75.5752,75.5845,75.5752,75.5752,29845.0
2023-09-06 15:10:00,80.81,80.82,80.81,80.81,71130.0,75.5752,75.5845,75.5752,75.5752,71130.0
2023-09-06 15:20:00,80.82,80.82,80.81,80.81,28436.0,75.5845,75.5845,75.5752,75.5752,28436.0
2023-09-06 15:30:00,80.81,80.82,80.81,80.81,37534.0,75.5752,75.5845,75.5752,75.5752,37534.0
2023-09-06 15:40:00,80.82,80.82,80.81,80.81,67060.0,75.5845,75.5845,75.5752,75.5752,67060.0
2023-09-06 15:50:00,80.81,80.82,80.8,80.81,429430.0,75.5752,75.5845,75.5658,75.5752,429430.0
2023-09-07 09:30:00,80.88,80.88,80.87,80.88,134769.0,75.6406,75.6406,75.6313,75.6406,134769.0
2023-09-07 09:40:00,80.88,80.89,80.87,80.88,35430.0,75.6406,75.65,75.6313,75.6406,35430.0
2023-09-07 09:50:00,80.88,80.88,80.87,80.88,52374.0,75.6406,75.6406,75.6313,75.6406,52374.0
2023-09-07 10:00:00,80.87,80.88,80.87,80.88,37476.0,75.6313,75.6406,75.6313,75.6406,37476.0
2023-09-07 10:10:00,80.88,80.88,80.87,80.88,15228.0,75.6406,75.6406,75.6313,75.6406,15228.0
2023-09-07 10:20:00,80.88,80.9,80.87,80.89,116689.0,75.6406,75.6593,75.6313,75.65,116689.0
2023-09-07 10:30:00,80.9,80.9,80.89,80.9,101902.0,75.6593,75.6593,75.65,75.6593,101902.0
2023-09-07 10:40:00,80.9,80.9,80.89,80.9,87851.0,75.6593,75.6593,75.65,75.6593,87851.0
2023-09-07 10:50:00,80.9,80.9,80.89,80.9,16883.0,75.6593,75.6593,75.65,75.6593,16883.0
2023-09-07 11:00:00,80.9,80.9,80.89,80.9,19584.0,75.6593,75.6593,75.65,75.6593,19584.0
2023-09-07 11:10:00,80.9,80.9,80.89,80.9,15005.0,75.6593,75.6593,75.65,75.6593,15005.0
2023-09-07 11:20:00,80.9,80.9,80.89,80.9,115580.0,75.6593,75.6593,75.65,75.6593,115580.0
2023-09-07 11:30:00,80.9,80.91,80.89,80.9,170286.0,75.6593,75.6687,75.65,75.6593,170286.0
2023-09-07 11:40:00,80.91,80.92,80.9,80.92,31668.0,75.6687,75.678,75.6593,75.678,31668.0
2023-09-07 11:50:00,80.91,80.92,80.91,80.92,12660.0,75.6687,75.678,75.6687,75.678,12660.0
2023-09-07 12:00:00,80.92,80.92,80.91,80.92,55502.0,75.678,75.678,75.6687,75.678,55502.0
2023-09-07 12:10:00,80.92,80.92,80.91,80.91,119649.0,75.678,75.678,75.6687,75.6687,119649.0
2023-09-07 12:20:00,80.92,80.92,80.91,80.92,46378.0,75.678,75.678,75.6687,75.678,46378.0
2023-09-07 12:30:00,80.92,80.92,80.91,80.91,74685.0,75.678,75.678,75.6687,75.6687,74685.0
2023-09-07 12:40:00,80.92,80.92,80.91,80.92,22478.0,75.678,75.678,75.6687,75.678,22478.0
2023-09-07 12:50:00,80.92,80.92,80.91,80.92,19058.0,75.678,75.678,75.6687,75.678,19058.0
2023-09-07 13:00:00,80.92,80.92,80.91,80.92,22638.0,75.678,75.678,75.6687,75.678,22638.0
2023-09-07 13:10:00,80.92,80.92,80.91,80.92,11668.0,75.678,75.678,75.6687,75.678,11668.0
2023-09-07 13:20:00,80.92,80.92,80.91,80.92,26324.0,75.678,75.678,75.6687,75.678,26324.0
2023-09-07 13:30:00,80.92,80.93,80.91,80.92,47786.0,75.678,75.6874,75.6687,75.678,47786.0
2023-09-07 13:40:00,80.92,80.93,80.92,80.92,11327.0,75.678,75.6874,75.678,75.678,11327.0
2023-09-07 13:50:00,80.93,80.93,80.92,80.92,73798.0,75.6874,75.6874,75.678,75.678,73798.0
2023-09-07 14:00:00,80.92,80.93,80.92,80.93,176873.0,75.678,75.6874,75.678,75.6874,176873.0
2023-09-07 14:10:00,80.92,80.94,80.92,80.94,63759.0,75.678,75.6967,75.678,75.6967,63759.0
2023-09-07 14:20:00,80.94,80.94,80.93,80.94,127174.0,75.6967,75.6967,75.6874,75.6967,127174.0
2023-09-07 14:30:00,80.94,80.94,80.93,80.94,146145.0,75.6967,75.6967,75.6874,75.6967,146145.0
2023-09-07 14:40:00,80.94,80.95,80.94,80.94,82675.0,75.6967,75.7061,75.6967,75.6967,82675.0
2023-09-07 14:50:00,80.94,80.95,80.94,80.94,22931.0,75.6967,75.7061,75.6967,75.6967,22931.0
2023-09-07 15:00:00,80.95,80.95,80.94,80.94,62207.0,75.7061,75.7061,75.6967,75.6967,62207.0
2023-09-07 15:10:00,80.95,80.95,80.93,80.94,115662.0,75.7061,75.7061,75.6874,75.6967,115662.0
2023-09-07 15:20:00,80.94,80.94,80.93,80.94,33144.0,75.6967,75.6967,75.6874,75.6967,33144.0
2023-09-07 15:30:00,80.94,80.94,80.93,80.94,65411.0,75.6967,75.6967,75.6874,75.6967,65411.0
2023-09-07 15:40:00,80.94,80.94,80.93,80.94,71465.0,75.6967,75.6967,75.6874,75.6967,71465.0
2023-09-07 15:50:00,80.93,80.94,80.93,80.94,169357.0,75.6874,75.6967,75.6874,75.6967,169357.0
2023-09-08 09:30:00,80.98,80.99,80.98,80.99,56308.0,75.7341,75.7435,75.7341,75.7435,56308.0
2023-09-08 09:40:00,80.98,80.99,80.98,80.99,24546.0,75.7341,75.7435,75.7341,75.7435,24546.0
2023-09-08 09:50:00,80.98,80.99,80.98,80.99,32149.0,75.7341,75.7435,75.7341,75.7435,32149.0
2023-09-08 10:00:00,80.99,80.99,80.98,80.99,108789.0,75.7435,75.7435,75.7341,75.7435,108789.0
2023-09-08 10:10:00,80.99,81.0,80.99,80.99,72913.0,75.7435,75.7528,75.7435,75.7435,72913.0
2023-09-08 10:20:00,81.0,81.0,80.98,80.98,55048.0,75.7528,75.7528,75.7341,75.7341,55048.0
2023-09-08 10:30:00,80.99,80.99,80.97,80.97,214060.0,75.7435,75.7435,75.7248,75.7248,214060.0
2023-09-08 10:40:00,80.98,80.98,80.97,80.98,18620.0,75.7341,75.7341,75.7248,75.7341,18620.0
2023-09-08 10:50:00,80.97,80.98,80.97,80.97,21117.0,75.7248,75.7341,75.7248,75.7248,21117.0
2023-09-08 11:00:00,80.97,80.98,80.96,80.97,85085.0,75.7248,75.7341,75.7154,75.7248,85085.0
2023-09-08 11:10:00,80.97,80.97,80.96,80.96,13676.0,75.7248,75.7248,75.7154,75.7154,13676.0
2023-09-08 11:20:00,80.96,80.97,80.96,80.97,139661.0,75.7154,75.7248,75.7154,75.7248,139661.0
2023-09-08 11:30:00,80.96,80.97,80.95,80.95,42501.0,75.7154,75.7248,75.7061,75.7061,42501.0
2023-09-08 11:40:00,80.95,80.96,80.94,80.95,153511.0,75.7061,75.7154,75.6967,75.7061,153511.0
2023-09-08 11:50:00,80.95,80.95,80.93,80.94,143059.0,75.7061,75.7061,75.6874,75.6967,143059.0
2023-09-08 12:00:00,80.94,80.94,80.93,80.94,25338.0,75.6967,75.6967,75.6874,75.6967,25338.0
2023-09-08 12:10:00,80.94,80.94,80.93,80.94,62058.0,75.6967,75.6967,75.6874,75.6967,62058.0
2023-09-08 12:20:00,80.94,80.94,80.92,80.92,38994.0,75.6967,75.6967,75.678,75.678,38994.0
2023-09-08 12:30:00,80.92,80.93,80.92,80.92,1175301.0,75.678,75.6874,75.678,75.678,1175301.0
2023-09-08 12:40:00,80.92,80.93,80.92,80.93,38690.0,75.678,75.6874,75.678,75.6874,38690.0
2023-09-08 12:50:00,80.93,80.93,80.92,80.93,18784.0,75.6874,75.6874,75.678,75.6874,18784.0
2023-09-08 13:00:00,80.93,80.93,80.92,80.92,15594.0,75.6874,75.6874,75.678,75.678,15594.0
2023-09-08 13:10:00,80.92,80.93,80.92,80.92,11233.0,75.678,75.6874,75.678,75.678,11233.0
2023-09-08 13:20:00,80.93,80.93,80.92,80.92,16202.0,75.6874,75.6874,75.678,75.678,16202.0
2023-09-08 13:30:00,80.92,80.93,80.92,80.93,22843.0,75.678,75.6874,75.678,75.6874,22843.0
2023-09-08 13:40:00,80.92,80.93,80.92,80.93,7191.0,75.678,75.6874,75.678,75.6874,7191.0
2023-09-08 13:50:00,80.93,80.93,80.92,80.93,71913.0,75.6874,75.6874,75.678,75.6874,71913.0
2023-09-08 14:00:00,80.92,80.93,80.92,80.92,23658.0,75.678,75.6874,75.678,75.678,23658.0
2023-09-08 14:10:00,80.92,80.93,80.92,80.92,17651.0,75.678,75.6874,75.678,75.678,17651.0
2023-09-08 14:20:00,80.92,80.93,80.92,80.92,32817.0,75.678,75.6874,75.678,75.678,32817.0
2023-09-08 14:30:00,80.92,80.93,80.92,80.92,19546.0,75.678,75.6874,75.678,75.678,19546.0
2023-09-08 14:40:00,80.93,80.93,80.91,80.92,99964.0,75.6874,75.6874,75.6687,75.678,99964.0
2023-09-08 14:50:00,80.91,80.92,80.91,80.92,53010.0,75.6687,75.678,75.6687,75.678,53010.0
2023-09-08 15:00:00,80.92,80.92,80.91,80.91,24184.0,75.678,75.678,75.6687,75.6687,24184.0
2023-09-08 15:10:00,80.91,80.92,80.91,80.92,42145.0,75.6687,75.678,75.6687,75.678,42145.0
2023-09-08 15:20:00,80.92,80.92,80.91,80.92,17711.0,75.678,75.678,75.6687,75.678,17711.0
2023-09-08 15:30:00,80.92,80.92,80.91,80.92,58483.0,75.678,75.678,75.6687,75.678,58483.0
2023-09-08 15:40:00,80.92,80.92,80.91,80.91,28123.0,75.678,75.678,75.6687,75.6687,28123.0
2023-09-08 15:50:00,80.92,80.92,80.91,80.92,96758.0,75.678,75.678,75.6687,75.678,96758.0
2023-09-11 09:30:00,80.91,80.92,80.9,80.91,82395.0,75.6687,75.678,75.6593,75.6687,82395.0
2023-09-11 09:40:00,80.9,80.91,80.9,80.91,62196.0,75.6593,75.6687,75.6593,75.6687,62196.0
2023-09-11 09:50:00,80.91,80.93,80.9,80.92,116673.0,75.6687,75.6874,75.6593,75.678,116673.0
2023-09-11 10:00:00,80.92,80.93,80.92,80.92,62253.0,75.678,75.6874,75.678,75.678,62253.0
2023-09-11 10:10:00,80.92,80.93,80.92,80.92,48881.0,75.678,75.6874,75.678,75.678,48881.0
2023-09-11 10:20:00,80.92,80.93,80.91,80.92,59597.0,75.678,75.6874,75.6687,75.678,59597.0
2023-09-11 10:30:00,80.91,80.92,80.91,80.92,31370.0,75.6687,75.678,75.6687,75.678,31370.0
2023-09-11 10:40:00,80.92,80.92,80.9,80.9,41002.0,75.678,75.678,75.6593,75.6593,41002.0
2023-09-11 10:50:00,80.91,80.91,80.9,80.91,47959.0,75.6687,75.6687,75.6593,75.6687,47959.0
2023-09-11 11:00:00,80.91,80.91,80.9,80.91,40960.0,75.6687,75.6687,75.6593,75.6687,40960.0
2023-09-11 11:10:00,80.91,80.91,80.9,80.91,58052.0,75.6687,75.6687,75.6593,75.6687,58052.0
2023-09-11 11:20:00,80.91,80.92,80.9,80.91,110291.0,75.6687,75.678,75.6593,75.6687,110291.0
2023-09-11 11:30:00,80.92,80.92,80.91,80.92,51782.0,75.678,75.678,75.6687,75.678,51782.0
2023-09-11 11:40:00,80.91,80.92,80.91,80.92,28430.0,75.6687,75.678,75.6687,75.678,28430.0
2023-09-11 11:50:00,80.92,80.92,80.91,80.92,23482.0,75.678,75.678,75.6687,75.678,23482.0
2023-09-11 12:00:00,80.92,80.92,80.91,80.92,44503.0,75.678,75.678,75.6687,75.678,44503.0
2023-09-11 12:10:00,80.92,80.93,80.91,80.92,8542.0,75.678,75.6874,75.6687,75.678,8542.0
2023-09-11 12:20:00,80.93,80.93,80.92,80.93,5218.0,75.6874,75.6874,75.678,75.6874,5218.0
2023-09-11 12:30:00,80.93,80.93,80.92,80.92,32260.0,75.6874,75.6874,75.678,75.678,32260.0
2023-09-11 12:40:00,80.92,80.93,80.92,80.93,29623.0,75.678,75.6874,75.678,75.6874,29623.0
2023-09-11 12:50:00,80.92,80.93,80.92,80.92,14348.0,75.678,75.6874,75.678,75.678,14348.0
2023-09-11 13:00:00,80.93,80.93,80.91,80.92,162697.0,75.6874,75.6874,75.6687,75.678,162697.0
2023-09-11 13:10:00,80.92,80.92,80.91,80.91,47072.0,75.678,75.678,75.6687,75.6687,47072.0
2023-09-11 13:20:00,80.91,80.92,80.91,80.92,58266.0,75.6687,75.678,75.6687,75.678,58266.0
2023-09-11 13:30:00,80.92,80.92,80.91,80.92,29212.0,75.678,75.678,75.6687,75.678,29212.0
2023-09-11 13:40:00,80.92,80.92,80.91,80.92,43966.0,75.678,75.678,75.6687,75.678,43966.0
2023-09-11 13:50:00,80.92,80.92,80.91,80.92,84387.0,75.678,75.678,75.6687,75.678,84387.0
2023-09-11 14:00:00,80.92,80.93,80.91,80.92,194887.0,75.678,75.6874,75.6687,75.678,194887.0
2023-09-11 14:10:00,80.92,80.93,80.92,80.92,15695.0,75.678,75.6874,75.678,75.678,15695.0
2023-09-11 14:20:00,80.92,80.93,80.92,80.92,23590.0,75.678,75.6874,75.678,75.678,23590.0
2023-09-11 14:30:00,80.93,80.93,80.92,80.92,37685.0,75.6874,75.6874,75.678,75.678,37685.0
2023-09-11 14:40:00,80.92,80.93,80.91,80.91,44186.0,75.678,75.6874,75.6687,75.6687,44186.0
2023-09-11 14:50:00,80.91,80.92,80.91,80.91,25899.0,75.6687,75.678,75.6687,75.6687,25899.0
2023-09-11 15:00:00,80.91,80.92,80.91,80.92,23551.0,75.6687,75.678,75.6687,75.678,23551.0
2023-09-11 15:10:00,80.91,80.92,80.91,80.92,29092.0,75.6687,75.678,75.6687,75.678,29092.0
2023-09-11 15:20:00,80.92,80.93,80.91,80.92,56041.0,75.678,75.6874,75.6687,75.678,56041.0
2023-09-11 15:30:00,80.92,80.93,80.92,80.92,30430.0,75.678,75.6874,75.678,75.678,30430.0
2023-09-11 15:40:00,80.92,80.93,80.92,80.92,56374.0,75.678,75.6874,75.678,75.678,56374.0
2023-09-11 15:50:00,80.92,80.93,80.92,80.92,196075.0,75.678,75.6874,75.678,75.678,196075.0
2023-09-12 09:30:00,80.91,80.91,80.9,80.9,737390.0,75.6687,75.6687,75.6593,75.6593,737390.0
2023-09-12 09:40:00,80.9,80.91,80.89,80.89,82599.0,75.6593,75.6687,75.65,75.65,82599.0
2023-09-12 09:50:00,80.89,80.9,80.89,80.89,36247.0,75.65,75.6593,75.65,75.65,36247.0
2023-09-12 10:00:00,80.89,80.9,80.88,80.88,47514.0,75.65,75.6593,75.6406,75.6406,47514.0
2023-09-12 10:10:00,80.89,80.9,80.88,80.9,80289.0,75.65,75.6593,75.6406,75.6593,80289.0
2023-09-12 10:20:00,80.9,80.9,80.89,80.9,32327.0,75.6593,75.6593,75.65,75.6593,32327.0
2023-09-12 10:30:00,80.9,80.9,80.89,80.9,32441.0,75.6593,75.6593,75.65,75.6593,32441.0
2023-09-12 10:40:00,80.9,80.9,80.89,80.9,41990.0,75.6593,75.6593,75.65,75.6593,41990.0
2023-09-12 10:50:00,80.9,80.9,80.89,80.9,86534.0,75.6593,75.6593,75.65,75.6593,86534.0
2023-09-12 11:00:00,80.89,80.91,80.89,80.91,93607.0,75.65,75.6687,75.65,75.6687,93607.0
2023-09-12 11:10:00,80.91,80.91,80.9,80.9,51407.0,75.6687,75.6687,75.6593,75.6593,51407.0
2023-09-12 11:20:00,80.91,80.91,80.9,80.91,92018.0,75.6687,75.6687,75.6593,75.6687,92018.0
2023-09-12 11:30:00,80.91,80.91,80.9,80.91,24600.0,75.6687,75.6687,75.6593,75.6687,24600.0
2023-09-12 11:40:00,80.91,80.91,80.9,80.9,95080.0,75.6687,75.6687,75.6593,75.6593,95080.0
2023-09-12 11:50:00,80.91,80.91,80.9,80.91,14214.0,75.6687,75.6687,75.6593,75.6687,14214.0
2023-09-12 12:00:00,80.91,80.91,80.9,80.91,35391.0,75.6687,75.6687,75.6593,75.6687,35391.0
2023-09-12 12:10:00,80.91,80.91,80.9,80.91,23707.0,75.6687,75.6687,75.6593,75.6687,23707.0
2023-09-12 12:20:00,80.91,80.91,80.9,80.91,15992.0,75.6687,75.6687,75.6593,75.6687,15992.0
2023-09-12 12:30:00,80.91,80.91,80.9,80.9,54014.0,75.6687,75.6687,75.6593,75.6593,54014.0
2023-09-12 12:40:00,80.9,80.91,80.89,80.9,55492.0,75.6593,75.6687,75.65,75.6593,55492.0
2023-09-12 12:50:00,80.9,80.9,80.89,80.9,34617.0,75.6593,75.6593,75.65,75.6593,34617.0
2023-09-12 13:00:00,80.89,80.9,80.89,80.9,122128.0,75.65,75.6593,75.65,75.6593,122128.0
2023-09-12 13:10:00,80.9,80.9,80.89,80.9,13982.0,75.6593,75.6593,75.65,75.6593,13982.0
2023-09-12 13:20:00,80.9,80.9,80.89,80.9,21556.0,75.6593,75.6593,75.65,75.6593,21556.0
2023-09-12 13:30:00,80.9,80.9,80.89,80.9,16683.0,75.6593,75.6593,75.65,75.6593,16683.0
2023-09-12 13:40:00,80.9,80.9,80.89,80.9,22881.0,75.6593,75.6593,75.65,75.6593,22881.0
2023-09-12 13:50:00,80.9,80.9,80.89,80.89,43791.0,75.6593,75.6593,75.65,75.65,43791.0
2023-09-12 14:00:00,80.9,80.9,80.89,80.9,22416.0,75.6593,75.6593,75.65,75.6593,22416.0
2023-09-12 14:10:00,80.9,80.9,80.89,80.9,31716.0,75.6593,75.6593,75.65,75.6593,31716.0
2023-09-12 14:20:00,80.9,80.9,80.89,80.9,29784.0,75.6593,75.6593,75.65,75.6593,29784.0
2023-09-12 14:30:00,80.9,80.9,80.89,80.9,43453.0,75.6593,75.6593,75.65,75.6593,43453.0
2023-09-12 14:40:00,80.9,80.9,80.89,80.9,71443.0,75.6593,75.6593,75.65,75.6593,71443.0
2023-09-12 14:50:00,80.9,80.91,80.9,80.9,24876.0,75.6593,75.6687,75.6593,75.6593,24876.0
2023-09-12 15:00:00,80.91,80.91,80.9,80.91,27563.0,75.6687,75.6687,75.6593,75.6687,27563.0
2023-09-12 15:10:00,80.9,80.91,80.9,80.91,32840.0,75.6593,75.6687,75.6593,75.6687,32840.0
2023-09-12 15:20:00,80.91,80.91,80.9,80.91,32396.0,75.6687,75.6687,75.6593,75.6687,32396.0
2023-09-12 15:30:00,80.91,80.91,80.9,80.91,41916.0,75.6687,75.6687,75.6593,75.6687,41916.0
2023-09-12 15:40:00,80.91,80.91,80.9,80.91,60249.0,75.6687,75.6687,75.6593,75.6687,60249.0
2023-09-12 15:50:00,80.9,80.91,80.9,80.9,218988.0,75.6593,75.6687,75.6593,75.6593,218988.0
2023-09-13 09:30:00,80.9,80.93,80.9,80.92,254252.0,75.6593,75.6874,75.6593,75.678,254252.0
2023-09-13 09:40:00,80.92,80.93,80.92,80.93,53272.0,75.678,75.6874,75.678,75.6874,53272.0
2023-09-13 09:50:00,80.93,80.93,80.91,80.92,69842.0,75.6874,75.6874,75.6687,75.678,69842.0
2023-09-13 10:00:00,80.91,80.92,80.9,80.91,48055.0,75.6687,75.678,75.6593,75.6687,48055.0
2023-09-13 10:10:00,80.9,80.91,80.9,80.91,59121.0,75.6593,75.6687,75.6593,75.6687,59121.0
2023-09-13 10:20:00,80.91,80.92,80.9,80.92,71934.0,75.6687,75.678,75.6593,75.678,71934.0
2023-09-13 10:30:00,80.91,80.92,80.91,80.92,61057.0,75.6687,75.678,75.6687,75.678,61057.0
2023-09-13 10:40:00,80.91,80.92,80.91,80.92,26273.0,75.6687,75.678,75.6687,75.678,26273.0
2023-09-13 10:50:00,80.92,80.92,80.91,80.92,21772.0,75.678,75.678,75.6687,75.678,21772.0
2023-09-13 11:00:00,80.92,80.92,80.91,80.91,221366.0,75.678,75.678,75.6687,75.6687,221366.0
2023-09-13 11:10:00,80.92,80.92,80.91,80.92,148249.0,75.678,75.678,75.6687,75.678,148249.0
2023-09-13 11:20:00,80.92,80.92,80.91,80.92,21450.0,75.678,75.678,75.6687,75.678,21450.0
2023-09-13 11:30:00,80.92,80.92,80.91,80.92,58273.0,75.678,75.678,75.6687,75.678,58273.0
2023-09-13 11:40:00,80.92,80.92,80.91,80.92,15871.0,75.678,75.678,75.6687,75.678,15871.0
2023-09-13 11:50:00,80.91,80.92,80.91,80.92,49932.0,75.6687,75.678,75.6687,75.678,49932.0
2023-09-13 12:00:00,80.92,80.92,80.91,80.92,9207.0,75.678,75.678,75.6687,75.678,9207.0
2023-09-13 12:10:00,80.91,80.93,80.91,80.93,38508.0,75.6687,75.6874,75.6687,75.6874,38508.0
2023-09-13 12:20:00,80.94,80.95,80.93,80.95,168855.0,75.6967,75.7061,75.6874,75.7061,168855.0
2023-09-13 12:30:00,80.94,80.95,80.94,80.95,39097.0,75.6967,75.7061,75.6967,75.7061,39097.0
2023-09-13 12:40:00,80.95,80.95,80.94,80.95,27759.0,75.7061,75.7061,75.6967,75.7061,27759.0
2023-09-13 12:50:00,80.95,80.95,80.94,80.95,185397.0,75.7061,75.7061,75.6967,75.7061,185397.0
2023-09-13 13:00:00,80.95,80.96,80.94,80.95,24626.0,75.7061,75.7154,75.6967,75.7061,24626.0
2023-09-13 13:10:00,80.95,80.97,80.95,80.97,50961.0,75.7061,75.7248,75.7061,75.7248,50961.0
2023-09-13 13:20:00,80.97,80.97,80.95,80.95,111703.0,75.7248,75.7248,75.7061,75.7061,111703.0
2023-09-13 13:30:00,80.95,80.97,80.95,80.97,20587.0,75.7061,75.7248,75.7061,75.7248,20587.0
2023-09-13 13:40:00,80.97,80.98,80.96,80.98,49443.0,75.7248,75.7341,75.7154,75.7341,49443.0
2023-09-13 13:50:00,80.98,80.98,80.97,80.98,22804.0,75.7341,75.7341,75.7248,75.7341,22804.0
2023-09-13 14:00:00,80.98,80.98,80.97,80.97,30446.0,75.7341,75.7341,75.7248,75.7248,30446.0
2023-09-13 14:10:00,80.98,80.98,80.96,80.96,32577.0,75.7341,75.7341,75.7154,75.7154,32577.0
2023-09-13 14:20:00,80.97,80.97,80.96,80.96,19152.0,75.7248,75.7248,75.7154,75.7154,19152.0
2023-09-13 14:30:00,80.96,80.97,80.95,80.95,32586.0,75.7154,75.7248,75.7061,75.7061,32586.0
2023-09-13 14:40:00,80.95,80.96,80.95,80.95,18025.0,75.7061,75.7154,75.7061,75.7061,18025.0
2023-09-13 14:50:00,80.95,80.96,80.94,80.95,43245.0,75.7061,75.7154,75.6967,75.7061,43245.0
2023-09-13 15:00:00,80.95,80.96,80.94,80.96,55705.0,75.7061,75.7154,75.6967,75.7154,55705.0
2023-09-13 15:10:00,80.95,80.96,80.95,80.95,11795.0,75.7061,75.7154,75.7061,75.7061,11795.0
2023-09-13 15:20:00,80.95,80.96,80.95,80.95,17172.0,75.7061,75.7154,75.7061,75.7061,17172.0
2023-09-13 15:30:00,80.95,80.96,80.94,80.95,87574.0,75.7061,75.7154,75.6967,75.7061,87574.0
2023-09-13 15:40:00,80.95,80.95,80.94,80.95,45716.0,75.7061,75.7061,75.6967,75.7061,45716.0
2023-09-13 15:50:00,80.95,80.96,80.94,80.96,374977.0,75.7061,75.7154,75.6967,75.7154,374977.0
2023-09-14 09:30:00,81.0,81.01,80.99,81.0,135541.0,75.7528,75.7622,75.7435,75.7528,135541.0
2023-09-14 09:40:00,81.01,81.01,80.99,81.0,79349.0,75.7622,75.7622,75.7435,75.7528,79349.0
2023-09-14 09:50:00,80.99,80.99,80.95,80.96,85620.0,75.7435,75.7435,75.7061,75.7154,85620.0
2023-09-14 10:00:00,80.96,80.96,80.95,80.96,21945.0,75.7154,75.7154,75.7061,75.7154,21945.0
2023-09-14 10:10:00,80.95,80.95,80.94,80.95,40774.0,75.7061,75.7061,75.6967,75.7061,40774.0
2023-09-14 10:20:00,80.94,80.97,80.94,80.97,46817.0,75.6967,75.7248,75.6967,75.7248,46817.0
2023-09-14 10:30:00,80.97,80.98,80.96,80.97,48159.0,75.7248,75.7341,75.7154,75.7248,48159.0
2023-09-14 10:40:00,80.97,80.98,80.97,80.98,54701.0,75.7248,75.7341,75.7248,75.7341,54701.0
2023-09-14 10:50:00,80.98,80.99,80.97,80.99,24808.0,75.7341,75.7435,75.7248,75.7435,24808.0
2023-09-14 11:00:00,80.98,81.0,80.98,81.0,59694.0,75.7341,75.7528,75.7341,75.7528,59694.0
2023-09-14 11:10:00,81.0,81.0,80.98,80.98,58494.0,75.7528,75.7528,75.7341,75.7341,58494.0
2023-09-14 11:20:00,80.98,80.99,80.98,80.98,6574.0,75.7341,75.7435,75.7341,75.7341,6574.0
2023-09-14 11:30:00,80.98,80.99,80.97,80.98,24204.0,75.7341,75.7435,75.7248,75.7341,24204.0
2023-09-14 11:40:00,80.98,80.98,80.97,80.98,22055.0,75.7341,75.7341,75.7248,75.7341,22055.0
2023-09-14 11:50:00,80.98,80.98,80.97,80.98,53175.0,75.7341,75.7341,75.7248,75.7341,53175.0
2023-09-14 12:00:00,80.98,80.98,80.97,80.98,10889.0,75.7341,75.7341,75.7248,75.7341,10889.0
2023-09-14 12:10:00,80.98,80.98,80.97,80.98,48145.0,75.7341,75.7341,75.7248,75.7341,48145.0
2023-09-14 12:20:00,80.98,80.98,80.96,80.97,14290.0,75.7341,75.7341,75.7154,75.7248,14290.0
2023-09-14 12:30:00,80.97,80.97,80.96,80.97,38902.0,75.7248,75.7248,75.7154,75.7248,38902.0
2023-09-14 12:40:00,80.96,80.97,80.95,80.95,72661.0,75.7154,75.7248,75.7061,75.7061,72661.0
2023-09-14 12:50:00,80.95,80.96,80.95,80.95,22087.0,75.7061,75.7154,75.7061,75.7061,22087.0
2023-09-14 13:00:00,80.95,80.96,80.95,80.95,166704.0,75.7061,75.7154,75.7061,75.7061,166704.0
2023-09-14 13:10:00,80.95,80.96,80.95,80.95,45543.0,75.7061,75.7154,75.7061,75.7061,45543.0
2023-09-14 13:20:00,80.95,80.96,80.95,80.95,31311.0,75.7061,75.7154,75.7061,75.7061,31311.0
2023-09-14 13:30:00,80.95,80.96,80.94,80.95,32559.0,75.7061,75.7154,75.6967,75.7061,32559.0
2023-09-14 13:40:00,80.95,80.95,80.94,80.94,180188.0,75.7061,75.7061,75.6967,75.6967,180188.0
2023-09-14 13:50:00,80.94,80.95,80.94,80.95,81552.0,75.6967,75.7061,75.6967,75.7061,81552.0
2023-09-14 14:00:00,80.95,80.96,80.94,80.95,47325.0,75.7061,75.7154,75.6967,75.7061,47325.0
2023-09-14 14:10:00,80.96,80.96,80.95,80.95,12602.0,75.7154,75.7154,75.7061,75.7061,12602.0
2023-09-14 14:20:00,80.95,80.96,80.95,80.95,45008.0,75.7061,75.7154,75.7061,75.7061,45008.0
2023-09-14 14:30:00,80.96,80.96,80.95,80.95,13027.0,75.7154,75.7154,75.7061,75.7061,13027.0
2023-09-14 14:40:00,80.95,80.96,80.95,80.95,17654.0,75.7061,75.7154,75.7061,75.7061,17654.0
2023-09-14 14:50:00,80.95,80.96,80.94,80.94,51886.0,75.7061,75.7154,75.6967,75.6967,51886.0
2023-09-14 15:00:00,80.94,80.95,80.93,80.94,36273.0,75.6967,75.7061,75.6874,75.6967,36273.0
2023-09-14 15:10:00,80.94,80.94,80.93,80.94,38678.0,75.6967,75.6967,75.6874,75.6967,38678.0
2023-09-14 15:20:00,80.94,80.94,80.93,80.94,86162.0,75.6967,75.6967,75.6874,75.6967,86162.0
2023-09-14 15:30:00,80.93,80.94,80.93,80.94,76721.0,75.6874,75.6967,75.6874,75.6967,76721.0
2023-09-14 15:40:00,80.94,80.94,80.93,80.94,24509.0,75.6967,75.6967,75.6874,75.6967,24509.0
2023-09-14 15:50:00,80.94,80.94,80.93,80.94,203952.0,75.6967,75.6967,75.6874,75.6967,203952.0
2023-09-15 09:30:00,80.92,80.93,80.91,80.91,96284.0,75.678,75.6874,75.6687,75.6687,96284.0
2023-09-15 09:40:00,80.92,80.92,80.9,80.91,415021.0,75.678,75.678,75.6593,75.6687,415021.0
2023-09-15 09:50:00,80.91,80.91,80.9,80.9,66951.0,75.6687,75.6687,75.6593,75.6593,66951.0
2023-09-15 10:00:00,80.91,80.96,80.9,80.95,251977.0,75.6687,75.7154,75.6593,75.7061,251977.0
2023-09-15 10:10:00,80.94,80.95,80.92,80.94,114141.0,75.6967,75.7061,75.678,75.6967,114141.0
2023-09-15 10:20:00,80.93,80.94,80.92,80.92,67056.0,75.6874,75.6967,75.678,75.678,67056.0
2023-09-15 10:30:00,80.92,80.93,80.92,80.92,12132.0,75.678,75.6874,75.678,75.678,12132.0
2023-09-15 10:40:00,80.93,80.94,80.92,80.93,64208.0,75.6874,75.6967,75.678,75.6874,64208.0
2023-09-15 10:50:00,80.93,80.93,80.92,80.92,37810.0,75.6874,75.6874,75.678,75.678,37810.0
2023-09-15 11:00:00,80.92,80.93,80.91,80.92,16855.0,75.678,75.6874,75.6687,75.678,16855.0
2023-09-15 11:10:00,80.91,80.92,80.91,80.92,25750.0,75.6687,75.678,75.6687,75.678,25750.0
2023-09-15 11:20:00,80.92,80.92,80.91,80.92,20402.0,75.678,75.678,75.6687,75.678,20402.0
2023-09-15 11:30:00,80.92,80.92,80.9,80.91,51567.0,75.678,75.678,75.6593,75.6687,51567.0
2023-09-15 11:40:00,80.91,80.92,80.9,80.91,146428.0,75.6687,75.678,75.6593,75.6687,146428.0
2023-09-15 11:50:00,80.91,80.91,80.9,80.9,24148.0,75.6687,75.6687,75.6593,75.6593,24148.0
2023-09-15 12:00:00,80.91,80.91,80.9,80.91,32589.0,75.6687,75.6687,75.6593,75.6687,32589.0
2023-09-15 12:10:00,80.91,80.91,80.9,80.9,26449.0,75.6687,75.6687,75.6593,75.6593,26449.0
2023-09-15 12:20:00,80.9,80.91,80.9,80.91,16831.0,75.6593,75.6687,75.6593,75.6687,16831.0
2023-09-15 12:30:00,80.9,80.91,80.9,80.9,41161.0,75.6593,75.6687,75.6593,75.6593,41161.0
2023-09-15 12:40:00,80.9,80.91,80.9,80.91,20377.0,75.6593,75.6687,75.6593,75.6687,20377.0
2023-09-15 12:50:00,80.9,80.91,80.9,80.91,22037.0,75.6593,75.6687,75.6593,75.6687,22037.0
2023-09-15 13:00:00,80.91,80.91,80.9,80.9,183132.0,75.6687,75.6687,75.6593,75.6593,183132.0
2023-09-15 13:10:00,80.91,80.92,80.9,80.92,34887.0,75.6687,75.678,75.6593,75.678,34887.0
2023-09-15 13:20:00,80.92,80.93,80.91,80.93,50126.0,75.678,75.6874,75.6687,75.6874,50126.0
2023-09-15 13:30:00,80.92,80.93,80.92,80.93,19245.0,75.678,75.6874,75.678,75.6874,19245.0
2023-09-15 13:40:00,80.93,80.93,80.92,80.93,51159.0,75.6874,75.6874,75.678,75.6874,51159.0
2023-09-15 13:50:00,80.93,80.94,80.92,80.93,41738.0,75.6874,75.6967,75.678,75.6874,41738.0
2023-09-15 14:00:00,80.94,80.94,80.93,80.94,14617.0,75.6967,75.6967,75.6874,75.6967,14617.0
2023-09-15 14:10:00,80.93,80.94,80.93,80.93,68323.0,75.6874,75.6967,75.6874,75.6874,68323.0
2023-09-15 14:20:00,80.92,80.93,80.92,80.92,25525.0,75.678,75.6874,75.678,75.678,25525.0
2023-09-15 14:30:00,80.92,80.93,80.92,80.92,21264.0,75.678,75.6874,75.678,75.678,21264.0
2023-09-15 14:40:00,80.92,80.93,80.92,80.92,14077.0,75.678,75.6874,75.678,75.678,14077.0
2023-09-15 14:50:00,80.92,80.93,80.92,80.92,38445.0,75.678,75.6874,75.678,75.678,38445.0
2023-09-15 15:00:00,80.92,80.93,80.91,80.92,112794.0,75.678,75.6874,75.6687,75.678,112794.0
2023-09-15 15:10:00,80.92,80.92,80.91,80.92,52060.0,75.678,75.678,75.6687,75.678,52060.0
2023-09-15 15:20:00,80.91,80.92,80.91,80.91,36773.0,75.6687,75.678,75.6687,75.6687,36773.0
2023-09-15 15:30:00,80.91,80.92,80.91,80.92,30731.0,75.6687,75.678,75.6687,75.678,30731.0
2023-09-15 15:40:00,80.92,80.92,80.91,80.92,88331.0,75.678,75.678,75.6687,75.678,88331.0
2023-09-15 15:50:00,80.92,80.92,80.9,80.91,739429.0,75.678,75.678,75.6593,75.6687,739429.0
2023-09-18 09:30:00,80.88,80.89,80.88,80.89,163697.0,75.6406,75.65,75.6406,75.65,163697.0
2023-09-18 09:40:00,80.88,80.9,80.88,80.9,75580.0,75.6406,75.6593,75.6406,75.6593,75580.0
2023-09-18 09:50:00,80.9,80.9,80.88,80.89,47473.0,75.6593,75.6593,75.6406,75.65,47473.0
2023-09-18 10:00:00,80.89,80.89,80.87,80.88,78326.0,75.65,75.65,75.6313,75.6406,78326.0
2023-09-18 10:10:00,80.88,80.9,80.88,80.89,172327.0,75.6406,75.6593,75.6406,75.65,172327.0
2023-09-18 10:20:00,80.89,80.9,80.89,80.89,22702.0,75.65,75.6593,75.65,75.65,22702.0
2023-09-18 10:30:00,80.89,80.9,80.89,80.89,46188.0,75.65,75.6593,75.65,75.65,46188.0
2023-09-18 10:40:00,80.89,80.9,80.89,80.9,27251.0,75.65,75.6593,75.65,75.6593,27251.0
2023-09-18 10:50:00,80.9,80.9,80.89,80.9,28322.0,75.6593,75.6593,75.65,75.6593,28322.0
2023-09-18 11:00:00,80.9,80.9,80.89,80.89,36570.0,75.6593,75.6593,75.65,75.65,36570.0
2023-09-18 11:10:00,80.89,80.89,80.88,80.89,21425.0,75.65,75.65,75.6406,75.65,21425.0
2023-09-18 11:20:00,80.89,80.89,80.88,80.89,28509.0,75.65,75.65,75.6406,75.65,28509.0
2023-09-18 11:30:00,80.89,80.89,80.88,80.89,25584.0,75.65,75.65,75.6406,75.65,25584.0
2023-09-18 11:40:00,80.89,80.89,80.88,80.89,19872.0,75.65,75.65,75.6406,75.65,19872.0
2023-09-18 11:50:00,80.89,80.89,80.88,80.88,19444.0,75.65,75.65,75.6406,75.6406,19444.0
2023-09-18 12:00:00,80.89,80.9,80.88,80.89,131343.0,75.65,75.6593,75.6406,75.65,131343.0
2023-09-18 12:10:00,80.89,80.9,80.89,80.9,26933.0,75.65,75.6593,75.65,75.6593,26933.0
2023-09-18 12:20:00,80.9,80.9,80.89,80.9,40182.0,75.6593,75.6593,75.65,75.6593,40182.0
2023-09-18 12:30:00,80.9,80.9,80.89,80.89,63587.0,75.6593,75.6593,75.65,75.65,63587.0
2023-09-18 12:40:00,80.9,80.9,80.89,80.9,40780.0,75.6593,75.6593,75.65,75.6593,40780.0
2023-09-18 12:50:00,80.9,80.9,80.89,80.9,21149.0,75.6593,75.6593,75.65,75.6593,21149.0
2023-09-18 13:00:00,80.9,80.91,80.89,80.91,20339.0,75.6593,75.6687,75.65,75.6687,20339.0
2023-09-18 13:10:00,80.91,80.91,80.9,80.9,105217.0,75.6687,75.6687,75.6593,75.6593,105217.0
2023-09-18 13:20:00,80.9,80.91,80.89,80.89,28913.0,75.6593,75.6687,75.65,75.65,28913.0
2023-09-18 13:30:00,80.89,80.9,80.89,80.9,36029.0,75.65,75.6593,75.65,75.6593,36029.0
2023-09-18 13:40:00,80.9,80.9,80.89,80.9,26664.0,75.6593,75.6593,75.65,75.6593,26664.0
2023-09-18 13:50:00,80.9,80.9,80.89,80.89,16812.0,75.6593,75.6593,75.65,75.65,16812.0
2023-09-18 14:00:00,80.89,80.9,80.89,80.89,54331.0,75.65,75.6593,75.65,75.65,54331.0
2023-09-18 14:10:00,80.89,80.9,80.88,80.89,42681.0,75.65,75.6593,75.6406,75.65,42681.0
2023-09-18 14:20:00,80.89,80.89,80.88,80.88,20599.0,75.65,75.65,75.6406,75.6406,20599.0
2023-09-18 14:30:00,80.89,80.89,80.88,80.88,16422.0,75.65,75.65,75.6406,75.6406,16422.0
2023-09-18 14:40:00,80.88,80.89,80.88,80.88,26550.0,75.6406,75.65,75.6406,75.6406,26550.0
2023-09-18 14:50:00,80.88,80.89,80.88,80.88,19223.0,75.6406,75.65,75.6406,75.6406,19223.0
2023-09-18 15:00:00,80.89,80.89,80.88,80.88,24557.0,75.65,75.65,75.6406,75.6406,24557.0
2023-09-18 15:10:00,80.89,80.89,80.88,80.88,22368.0,75.65,75.65,75.6406,75.6406,22368.0
2023-09-18 15:20:00,80.89,80.89,80.88,80.89,44132.0,75.65,75.65,75.6406,75.65,44132.0
2023-09-18 15:30:00,80.89,80.89,80.88,80.89,53134.0,75.65,75.65,75.6406,75.65,53134.0
2023-09-18 15:40:00,80.89,80.89,80.88,80.89,51194.0,75.65,75.65,75.6406,75.65,51194.0
2023-09-18 15:50:00,80.89,80.89,80.88,80.88,161094.0,75.65,75.65,75.6406,75.6406,161094.0
2023-09-19 09:30:00,80.87,80.88,80.86,80.87,45600.0,75.6313,75.6406,75.6219,75.6313,45600.0
2023-09-19 09:40:00,80.87,80.89,80.86,80.88,46162.0,75.6313,75.65,75.6219,75.6406,46162.0
2023-09-19 09:50:00,80.89,80.89,80.87,80.87,67584.0,75.65,75.65,75.6313,75.6313,67584.0
2023-09-19 10:00:00,80.88,80.88,80.87,80.88,23829.0,75.6406,75.6406,75.6313,75.6406,23829.0
2023-09-19 10:10:00,80.88,80.88,80.87,80.87,31525.0,75.6406,75.6406,75.6313,75.6313,31525.0
2023-09-19 10:20:00,80.88,80.89,80.87,80.88,35467.0,75.6406,75.65,75.6313,75.6406,35467.0
2023-09-19 10:30:00,80.88,80.89,80.88,80.89,28160.0,75.6406,75.65,75.6406,75.65,28160.0
2023-09-19 10:40:00,80.88,80.89,80.88,80.89,12879.0,75.6406,75.65,75.6406,75.65,12879.0
2023-09-19 10:50:00,80.88,80.89,80.87,80.88,19919.0,75.6406,75.65,75.6313,75.6406,19919.0
2023-09-19 11:00:00,80.88,80.88,80.87,80.88,14601.0,75.6406,75.6406,75.6313,75.6406,14601.0
2023-09-19 11:10:00,80.88,80.88,80.86,80.86,61023.0,75.6406,75.6406,75.6219,75.6219,61023.0
2023-09-19 11:20:00,80.86,80.87,80.86,80.86,56527.0,75.6219,75.6313,75.6219,75.6219,56527.0
2023-09-19 11:30:00,80.86,80.87,80.85,80.87,55022.0,75.6219,75.6313,75.6126,75.6313,55022.0
2023-09-19 11:40:00,80.87,80.87,80.86,80.87,40133.0,75.6313,75.6313,75.6219,75.6313,40133.0
2023-09-19 11:50:00,80.87,80.87,80.86,80.87,34309.0,75.6313,75.6313,75.6219,75.6313,34309.0
2023-09-19 12:00:00,80.87,80.87,80.86,80.86,20770.0,75.6313,75.6313,75.6219,75.6219,20770.0
2023-09-19 12:10:00,80.87,80.87,80.86,80.87,27791.0,75.6313,75.6313,75.6219,75.6313,27791.0
2023-09-19 12:20:00,80.87,80.87,80.86,80.87,22399.0,75.6313,75.6313,75.6219,75.6313,22399.0
2023-09-19 12:30:00,80.87,80.87,80.86,80.87,16865.0,75.6313,75.6313,75.6219,75.6313,16865.0
2023-09-19 12:40:00,80.87,80.87,80.86,80.87,17843.0,75.6313,75.6313,75.6219,75.6313,17843.0
2023-09-19 12:50:00,80.86,80.87,80.86,80.87,54481.0,75.6219,75.6313,75.6219,75.6313,54481.0
2023-09-19 13:00:00,80.87,80.87,80.86,80.87,137923.0,75.6313,75.6313,75.6219,75.6313,137923.0
2023-09-19 13:10:00,80.87,80.87,80.86,80.86,25740.0,75.6313,75.6313,75.6219,75.6219,25740.0
2023-09-19 13:20:00,80.87,80.87,80.86,80.87,22282.0,75.6313,75.6313,75.6219,75.6313,22282.0
2023-09-19 13:30:00,80.87,80.87,80.86,80.87,52284.0,75.6313,75.6313,75.6219,75.6313,52284.0
2023-09-19 13:40:00,80.87,80.87,80.86,80.86,48223.0,75.6313,75.6313,75.6219,75.6219,48223.0
2023-09-19 13:50:00,80.87,80.87,80.86,80.86,32330.0,75.6313,75.6313,75.6219,75.6219,32330.0
2023-09-19 14:00:00,80.87,80.87,80.85,80.85,58615.0,75.6313,75.6313,75.6126,75.6126,58615.0
2023-09-19 14:10:00,80.85,80.86,80.85,80.85,20479.0,75.6126,75.6219,75.6126,75.6126,20479.0
2023-09-19 14:20:00,80.85,80.86,80.85,80.86,34977.0,75.6126,75.6219,75.6126,75.6219,34977.0
2023-09-19 14:30:00,80.86,80.86,80.85,80.86,57943.0,75.6219,75.6219,75.6126,75.6219,57943.0
2023-09-19 14:40:00,80.86,80.86,80.85,80.85,22867.0,75.6219,75.6219,75.6126,75.6126,22867.0
2023-09-19 14:50:00,80.85,80.86,80.84,80.84,105255.0,75.6126,75.6219,75.6032,75.6032,105255.0
2023-09-19 15:00:00,80.84,80.85,80.83,80.85,34726.0,75.6032,75.6126,75.5939,75.6126,34726.0
2023-09-19 15:10:00,80.84,80.85,80.84,80.84,60896.0,75.6032,75.6126,75.6032,75.6032,60896.0
2023-09-19 15:20:00,80.85,80.85,80.83,80.84,92285.0,75.6126,75.6126,75.5939,75.6032,92285.0
2023-09-19 15:30:00,80.84,80.84,80.83,80.84,358166.0,75.6032,75.6032,75.5939,75.6032,358166.0
2023-09-19 15:40:00,80.84,80.85,80.83,80.85,98913.0,75.6032,75.6126,75.5939,75.6126,98913.0
2023-09-19 15:50:00,80.85,80.85,80.83,80.84,302167.0,75.6126,75.6126,75.5939,75.6032,302167.0
2023-09-20 09:30:00,80.91,80.92,80.9,80.91,91468.0,75.6687,75.678,75.6593,75.6687,91468.0
2023-09-20 09:40:00,80.92,80.92,80.91,80.92,27401.0,75.678,75.678,75.6687,75.678,27401.0
2023-09-20 09:50:00,80.91,80.92,80.91,80.92,11810.0,75.6687,75.678,75.6687,75.678,11810.0
2023-09-20 10:00:00,80.92,80.92,80.91,80.92,80858.0,75.678,75.678,75.6687,75.678,80858.0
2023-09-20 10:10:00,80.92,80.92,80.91,80.92,42623.0,75.678,75.678,75.6687,75.678,42623.0
2023-09-20 10:20:00,80.92,80.92,80.91,80.92,21781.0,75.678,75.678,75.6687,75.678,21781.0
2023-09-20 10:30:00,80.91,80.92,80.9,80.9,40119.0,75.6687,75.678,75.6593,75.6593,40119.0
2023-09-20 10:40:00,80.91,80.91,80.9,80.91,31934.0,75.6687,75.6687,75.6593,75.6687,31934.0
2023-09-20 10:50:00,80.91,80.91,80.9,80.91,24962.0,75.6687,75.6687,75.6593,75.6687,24962.0
2023-09-20 11:00:00,80.91,80.92,80.9,80.92,93366.0,75.6687,75.678,75.6593,75.678,93366.0
2023-09-20 11:10:00,80.92,80.92,80.91,80.92,17610.0,75.678,75.678,75.6687,75.678,17610.0
2023-09-20 11:20:00,80.92,80.92,80.91,80.91,29230.0,75.678,75.678,75.6687,75.6687,29230.0
2023-09-20 11:30:00,80.92,80.92,80.91,80.91,161970.0,75.678,75.678,75.6687,75.6687,161970.0
2023-09-20 11:40:00,80.91,80.92,80.91,80.92,43213.0,75.6687,75.678,75.6687,75.678,43213.0
2023-09-20 11:50:00,80.92,80.92,80.91,80.92,47334.0,75.678,75.678,75.6687,75.678,47334.0
2023-09-20 12:00:00,80.92,80.92,80.91,80.92,32044.0,75.678,75.678,75.6687,75.678,32044.0
2023-09-20 12:10:00,80.92,80.92,80.91,80.92,37721.0,75.678,75.678,75.6687,75.678,37721.0
2023-09-20 12:20:00,80.91,80.92,80.91,80.92,16639.0,75.6687,75.678,75.6687,75.678,16639.0
2023-09-20 12:30:00,80.91,80.92,80.91,80.92,23802.0,75.6687,75.678,75.6687,75.678,23802.0
2023-09-20 12:40:00,80.92,80.92,80.91,80.92,19243.0,75.678,75.678,75.6687,75.678,19243.0
2023-09-20 12:50:00,80.92,80.92,80.91,80.92,14905.0,75.678,75.678,75.6687,75.678,14905.0
2023-09-20 13:00:00,80.92,80.93,80.91,80.92,56672.0,75.678,75.6874,75.6687,75.678,56672.0
2023-09-20 13:10:00,80.92,80.93,80.92,80.92,22581.0,75.678,75.6874,75.678,75.678,22581.0
2023-09-20 13:20:00,80.92,80.93,80.91,80.92,165077.0,75.678,75.6874,75.6687,75.678,165077.0
2023-09-20 13:30:00,80.92,80.92,80.91,80.92,13113.0,75.678,75.678,75.6687,75.678,13113.0
2023-09-20 13:40:00,80.92,80.92,80.91,80.92,41837.0,75.678,75.678,75.6687,75.678,41837.0
2023-09-20 13:50:00,80.92,80.92,80.91,80.91,71917.0,75.678,75.678,75.6687,75.6687,71917.0
2023-09-20 14:00:00,80.91,80.91,80.8,80.82,726163.0,75.6687,75.6687,75.5658,75.5845,726163.0
2023-09-20 14:10:00,80.82,80.83,80.81,80.83,83537.0,75.5845,75.5939,75.5752,75.5939,83537.0
2023-09-20 14:20:00,80.83,80.85,80.82,80.83,67503.0,75.5939,75.6126,75.5845,75.5939,67503.0
2023-09-20 14:30:00,80.84,80.89,80.83,80.87,125751.0,75.6032,75.65,75.5939,75.6313,125751.0
2023-09-20 14:40:00,80.87,80.87,80.84,80.84,91136.0,75.6313,75.6313,75.6032,75.6032,91136.0
2023-09-20 14:50:00,80.84,80.85,80.83,80.84,50923.0,75.6032,75.6126,75.5939,75.6032,50923.0
2023-09-20 15:00:00,80.84,80.84,80.82,80.82,63634.0,75.6032,75.6032,75.5845,75.5845,63634.0
2023-09-20 15:10:00,80.83,80.83,80.8,80.81,93253.0,75.5939,75.5939,75.5658,75.5752,93253.0
2023-09-20 15:20:00,80.81,80.82,80.8,80.81,105369.0,75.5752,75.5845,75.5658,75.5752,105369.0
2023-09-20 15:30:00,80.81,80.82,80.8,80.81,90238.0,75.5752,75.5845,75.5658,75.5752,90238.0
2023-09-20 15:40:00,80.8,80.81,80.78,80.78,175963.0,75.5658,75.5752,75.5471,75.5471,175963.0
2023-09-20 15:50:00,80.78,80.79,80.77,80.78,209670.0,75.5471,75.5564,75.5377,75.5471,209670.0
2023-09-21 09:30:00,80.79,80.82,80.79,80.81,158224.0,75.5564,75.5845,75.5564,75.5752,158224.0
2023-09-21 09:40:00,80.81,80.83,80.81,80.81,159288.0,75.5752,75.5939,75.5752,75.5752,159288.0
2023-09-21 09:50:00,80.81,80.82,80.8,80.81,112064.0,75.5752,75.5845,75.5658,75.5752,112064.0
2023-09-21 10:00:00,80.81,80.83,80.8,80.83,73020.0,75.5752,75.5939,75.5658,75.5939,73020.0
2023-09-21 10:10:00,80.83,80.85,80.82,80.84,281104.0,75.5939,75.6126,75.5845,75.6032,281104.0
2023-09-21 10:20:00,80.84,80.85,80.84,80.84,251180.0,75.6032,75.6126,75.6032,75.6032,251180.0
2023-09-21 10:30:00,80.84,80.85,80.84,80.84,75749.0,75.6032,75.6126,75.6032,75.6032,75749.0
2023-09-21 10:40:00,80.84,80.85,80.84,80.84,21501.0,75.6032,75.6126,75.6032,75.6032,21501.0
2023-09-21 10:50:00,80.84,80.85,80.83,80.83,92477.0,75.6032,75.6126,75.5939,75.5939,92477.0
2023-09-21 11:00:00,80.84,80.84,80.83,80.84,71754.0,75.6032,75.6032,75.5939,75.6032,71754.0
2023-09-21 11:10:00,80.84,80.85,80.83,80.84,96850.0,75.6032,75.6126,75.5939,75.6032,96850.0
2023-09-21 11:20:00,80.84,80.84,80.83,80.84,99781.0,75.6032,75.6032,75.5939,75.6032,99781.0
2023-09-21 11:30:00,80.84,80.85,80.83,80.84,29373.0,75.6032,75.6126,75.5939,75.6032,29373.0
2023-09-21 11:40:00,80.84,80.85,80.83,80.84,14718.0,75.6032,75.6126,75.5939,75.6032,14718.0
2023-09-21 11:50:00,80.84,80.85,80.83,80.83,31278.0,75.6032,75.6126,75.5939,75.5939,31278.0
2023-09-21 12:00:00,80.84,80.84,80.82,80.82,54861.0,75.6032,75.6032,75.5845,75.5845,54861.0
2023-09-21 12:10:00,80.82,80.83,80.81,80.81,42834.0,75.5845,75.5939,75.5752,75.5752,42834.0
2023-09-21 12:20:00,80.81,80.82,80.81,80.81,61329.0,75.5752,75.5845,75.5752,75.5752,61329.0
2023-09-21 12:30:00,80.81,80.82,80.81,80.82,40300.0,75.5752,75.5845,75.5752,75.5845,40300.0
2023-09-21 12:40:00,80.82,80.83,80.81,80.82,84268.0,75.5845,75.5939,75.5752,75.5845,84268.0
2023-09-21 12:50:00,80.83,80.84,80.82,80.84,40373.0,75.5939,75.6032,75.5845,75.6032,40373.0
2023-09-21 13:00:00,80.84,80.84,80.83,80.83,16814.0,75.6032,75.6032,75.5939,75.5939,16814.0
2023-09-21 13:10:00,80.83,80.84,80.83,80.84,29557.0,75.5939,75.6032,75.5939,75.6032,29557.0
2023-09-21 13:20:00,80.84,80.84,80.83,80.84,122535.0,75.6032,75.6032,75.5939,75.6032,122535.0
2023-09-21 13:30:00,80.84,80.84,80.83,80.84,16520.0,75.6032,75.6032,75.5939,75.6032,16520.0
2023-09-21 13:40:00,80.84,80.84,80.83,80.83,27990.0,75.6032,75.6032,75.5939,75.5939,27990.0
2023-09-21 13:50:00,80.84,80.84,80.82,80.83,26590.0,75.6032,75.6032,75.5845,75.5939,26590.0
2023-09-21 14:00:00,80.83,80.83,80.82,80.83,23050.0,75.5939,75.5939,75.5845,75.5939,23050.0
2023-09-21 14:10:00,80.83,80.83,80.82,80.83,24240.0,75.5939,75.5939,75.5845,75.5939,24240.0
2023-09-21 14:20:00,80.83,80.83,80.82,80.83,18023.0,75.5939,75.5939,75.5845,75.5939,18023.0
2023-09-21 14:30:00,80.83,80.84,80.82,80.84,92636.0,75.5939,75.6032,75.5845,75.6032,92636.0
2023-09-21 14:40:00,80.84,80.84,80.82,80.83,35438.0,75.6032,75.6032,75.5845,75.5939,35438.0
2023-09-21 14:50:00,80.82,80.83,80.82,80.82,175984.0,75.5845,75.5939,75.5845,75.5845,175984.0
2023-09-21 15:00:00,80.82,80.83,80.82,80.83,25817.0,75.5845,75.5939,75.5845,75.5939,25817.0
2023-09-21 15:10:00,80.83,80.83,80.82,80.83,33853.0,75.5939,75.5939,75.5845,75.5939,33853.0
2023-09-21 15:20:00,80.82,80.84,80.82,80.84,23137.0,75.5845,75.6032,75.5845,75.6032,23137.0
2023-09-21 15:30:00,80.84,80.84,80.83,80.83,51212.0,75.6032,75.6032,75.5939,75.5939,51212.0
2023-09-21 15:40:00,80.83,80.84,80.82,80.83,46785.0,75.5939,75.6032,75.5845,75.5939,46785.0
2023-09-21 15:50:00,80.83,80.83,80.82,80.83,654700.0,75.5939,75.5939,75.5845,75.5939,654700.0
2023-09-22 09:30:00,80.86,80.87,80.85,80.86,59764.0,75.6219,75.6313,75.6126,75.6219,59764.0
2023-09-22 09:40:00,80.86,80.88,80.85,80.87,102743.0,75.6219,75.6406,75.6126,75.6313,102743.0
2023-09-22 09:50:00,80.87,80.9,80.87,80.89,29955.0,75.6313,75.6593,75.6313,75.65,29955.0
2023-09-22 10:00:00,80.89,80.9,80.88,80.89,302607.0,75.65,75.6593,75.6406,75.65,302607.0
2023-09-22 10:10:00,80.89,80.89,80.88,80.89,37830.0,75.65,75.65,75.6406,75.65,37830.0
2023-09-22 10:20:00,80.89,80.92,80.88,80.92,30348.0,75.65,75.678,75.6406,75.678,30348.0
2023-09-22 10:30:00,80.92,80.93,80.91,80.92,39724.0,75.678,75.6874,75.6687,75.678,39724.0
2023-09-22 10:40:00,80.92,80.93,80.9,80.9,112175.0,75.678,75.6874,75.6593,75.6593,112175.0
2023-09-22 10:50:00,80.91,80.91,80.9,80.91,207438.0,75.6687,75.6687,75.6593,75.6687,207438.0
2023-09-22 11:00:00,80.91,80.91,80.89,80.9,36540.0,75.6687,75.6687,75.65,75.6593,36540.0
2023-09-22 11:10:00,80.9,80.9,80.88,80.89,48484.0,75.6593,75.6593,75.6406,75.65,48484.0
2023-09-22 11:20:00,80.89,80.9,80.88,80.9,32555.0,75.65,75.6593,75.6406,75.6593,32555.0
2023-09-22 11:30:00,80.9,80.9,80.89,80.9,57477.0,75.6593,75.6593,75.65,75.6593,57477.0
2023-09-22 11:40:00,80.9,80.9,80.89,80.9,27867.0,75.6593,75.6593,75.65,75.6593,27867.0
2023-09-22 11:50:00,80.9,80.9,80.89,80.9,20722.0,75.6593,75.6593,75.65,75.6593,20722.0
2023-09-22 12:00:00,80.9,80.9,80.89,80.89,74582.0,75.6593,75.6593,75.65,75.65,74582.0
2023-09-22 12:10:00,80.89,80.9,80.88,80.89,39419.0,75.65,75.6593,75.6406,75.65,39419.0
2023-09-22 12:20:00,80.89,80.89,80.88,80.89,19789.0,75.65,75.65,75.6406,75.65,19789.0
2023-09-22 12:30:00,80.89,80.9,80.88,80.9,105483.0,75.65,75.6593,75.6406,75.6593,105483.0
2023-09-22 12:40:00,80.9,80.9,80.89,80.9,119494.0,75.6593,75.6593,75.65,75.6593,119494.0
2023-09-22 12:50:00,80.9,80.9,80.89,80.9,34479.0,75.6593,75.6593,75.65,75.6593,34479.0
2023-09-22 13:00:00,80.89,80.9,80.89,80.9,28162.0,75.65,75.6593,75.65,75.6593,28162.0
2023-09-22 13:10:00,80.9,80.9,80.89,80.9,19132.0,75.6593,75.6593,75.65,75.6593,19132.0
2023-09-22 13:20:00,80.9,80.9,80.89,80.9,16619.0,75.6593,75.6593,75.65,75.6593,16619.0
2023-09-22 13:30:00,80.9,80.9,80.89,80.9,50823.0,75.6593,75.6593,75.65,75.6593,50823.0
2023-09-22 13:40:00,80.9,80.9,80.89,80.9,34687.0,75.6593,75.6593,75.65,75.6593,34687.0
2023-09-22 13:50:00,80.9,80.9,80.89,80.9,16983.0,75.6593,75.6593,75.65,75.6593,16983.0
2023-09-22 14:00:00,80.9,80.9,80.89,80.89,50587.0,75.6593,75.6593,75.65,75.65,50587.0
2023-09-22 14:10:00,80.9,80.9,80.89,80.89,41440.0,75.6593,75.6593,75.65,75.65,41440.0
2023-09-22 14:20:00,80.89,80.9,80.89,80.89,36492.0,75.65,75.6593,75.65,75.65,36492.0
2023-09-22 14:30:00,80.89,80.9,80.88,80.88,67467.0,75.65,75.6593,75.6406,75.6406,67467.0
2023-09-22 14:40:00,80.88,80.89,80.87,80.87,24160.0,75.6406,75.65,75.6313,75.6313,24160.0
2023-09-22 14:50:00,80.88,80.88,80.87,80.88,32077.0,75.6406,75.6406,75.6313,75.6406,32077.0
2023-09-22 15:00:00,80.87,80.88,80.87,80.88,17885.0,75.6313,75.6406,75.6313,75.6406,17885.0
2023-09-22 15:10:00,80.88,80.88,80.87,80.88,23784.0,75.6406,75.6406,75.6313,75.6406,23784.0
2023-09-22 15:20:00,80.88,80.88,80.87,80.88,16586.0,75.6406,75.6406,75.6313,75.6406,16586.0
2023-09-22 15:30:00,80.88,80.89,80.87,80.89,48168.0,75.6406,75.65,75.6313,75.65,48168.0
2023-09-22 15:40:00,80.89,80.89,80.88,80.89,112536.0,75.65,75.65,75.6406,75.65,112536.0
2023-09-22 15:50:00,80.89,80.9,80.88,80.9,583727.0,75.65,75.6593,75.6406,75.6593,583727.0
2023-09-25 09:30:00,80.88,80.89,80.87,80.88,186713.0,75.6406,75.65,75.6313,75.6406,186713.0
2023-09-25 09:40:00,80.88,80.89,80.88,80.88,19106.0,75.6406,75.65,75.6406,75.6406,19106.0
2023-09-25 09:50:00,80.89,80.89,80.88,80.89,17802.0,75.65,75.65,75.6406,75.65,17802.0
2023-09-25 10:00:00,80.89,80.89,80.88,80.89,43402.0,75.65,75.65,75.6406,75.65,43402.0
2023-09-25 10:10:00,80.89,80.89,80.88,80.89,16002.0,75.65,75.65,75.6406,75.65,16002.0
2023-09-25 10:20:00,80.89,80.89,80.88,80.89,57668.0,75.65,75.65,75.6406,75.65,57668.0
2023-09-25 10:30:00,80.88,80.89,80.88,80.89,23064.0,75.6406,75.65,75.6406,75.65,23064.0
2023-09-25 10:40:00,80.89,80.91,80.88,80.91,106647.0,75.65,75.6687,75.6406,75.6687,106647.0
2023-09-25 10:50:00,80.9,80.91,80.9,80.9,49194.0,75.6593,75.6687,75.6593,75.6593,49194.0
2023-09-25 11:00:00,80.9,80.91,80.89,80.91,170880.0,75.6593,75.6687,75.65,75.6687,170880.0
2023-09-25 11:10:00,80.91,80.91,80.9,80.91,41892.0,75.6687,75.6687,75.6593,75.6687,41892.0
2023-09-25 11:20:00,80.91,80.91,80.9,80.9,28874.0,75.6687,75.6687,75.6593,75.6593,28874.0
2023-09-25 11:30:00,80.9,80.91,80.9,80.9,252890.0,75.6593,75.6687,75.6593,75.6593,252890.0
2023-09-25 11:40:00,80.91,80.91,80.89,80.89,71275.0,75.6687,75.6687,75.65,75.65,71275.0
2023-09-25 11:50:00,80.9,80.9,80.89,80.9,12902.0,75.6593,75.6593,75.65,75.6593,12902.0
2023-09-25 12:00:00,80.9,80.9,80.89,80.9,25706.0,75.6593,75.6593,75.65,75.6593,25706.0
2023-09-25 12:10:00,80.9,80.9,80.89,80.9,75462.0,75.6593,75.6593,75.65,75.6593,75462.0
2023-09-25 12:20:00,80.89,80.9,80.89,80.9,71658.0,75.65,75.6593,75.65,75.6593,71658.0
2023-09-25 12:30:00,80.9,80.9,80.89,80.9,21036.0,75.6593,75.6593,75.65,75.6593,21036.0
2023-09-25 12:40:00,80.89,80.9,80.88,80.89,71207.0,75.65,75.6593,75.6406,75.65,71207.0
2023-09-25 12:50:00,80.88,80.89,80.88,80.89,13156.0,75.6406,75.65,75.6406,75.65,13156.0
2023-09-25 13:00:00,80.88,80.89,80.88,80.89,75401.0,75.6406,75.65,75.6406,75.65,75401.0
2023-09-25 13:10:00,80.89,80.89,80.88,80.89,27976.0,75.65,75.65,75.6406,75.65,27976.0
2023-09-25 13:20:00,80.89,80.89,80.88,80.89,24494.0,75.65,75.65,75.6406,75.65,24494.0
2023-09-25 13:30:00,80.89,80.89,80.88,80.88,21050.0,75.65,75.65,75.6406,75.6406,21050.0
2023-09-25 13:40:00,80.88,80.89,80.87,80.87,52259.0,75.6406,75.65,75.6313,75.6313,52259.0
2023-09-25 13:50:00,80.87,80.88,80.87,80.88,45334.0,75.6313,75.6406,75.6313,75.6406,45334.0
2023-09-25 14:00:00,80.88,80.88,80.87,80.88,84128.0,75.6406,75.6406,75.6313,75.6406,84128.0
2023-09-25 14:10:00,80.87,80.88,80.87,80.88,23172.0,75.6313,75.6406,75.6313,75.6406,23172.0
2023-09-25 14:20:00,80.88,80.88,80.87,80.88,42821.0,75.6406,75.6406,75.6313,75.6406,42821.0
2023-09-25 14:30:00,80.88,80.88,80.87,80.87,37121.0,75.6406,75.6406,75.6313,75.6313,37121.0
2023-09-25 14:40:00,80.87,80.88,80.87,80.88,84230.0,75.6313,75.6406,75.6313,75.6406,84230.0
2023-09-25 14:50:00,80.88,80.88,80.87,80.88,111573.0,75.6406,75.6406,75.6313,75.6406,111573.0
2023-09-25 15:00:00,80.88,80.88,80.87,80.88,96898.0,75.6406,75.6406,75.6313,75.6406,96898.0
2023-09-25 15:10:00,80.88,80.88,80.87,80.88,67334.0,75.6406,75.6406,75.6313,75.6406,67334.0
2023-09-25 15:20:00,80.88,80.88,80.87,80.88,77722.0,75.6406,75.6406,75.6313,75.6406,77722.0
2023-09-25 15:30:00,80.88,80.88,80.87,80.88,62740.0,75.6406,75.6406,75.6313,75.6406,62740.0
2023-09-25 15:40:00,80.88,80.88,80.87,80.88,75926.0,75.6406,75.6406,75.6313,75.6406,75926.0
2023-09-25 15:50:00,80.88,80.88,80.87,80.88,194794.0,75.6406,75.6406,75.6313,75.6406,194794.0
2023-09-26 09:30:00,80.89,80.9,80.88,80.88,96871.0,75.65,75.6593,75.6406,75.6406,96871.0
2023-09-26 09:40:00,80.88,80.88,80.87,80.88,122258.0,75.6406,75.6406,75.6313,75.6406,122258.0
2023-09-26 09:50:00,80.87,80.88,80.87,80.88,94304.0,75.6313,75.6406,75.6313,75.6406,94304.0
2023-09-26 10:00:00,80.88,80.89,80.87,80.88,126040.0,75.6406,75.65,75.6313,75.6406,126040.0
2023-09-26 10:10:00,80.88,80.89,80.87,80.89,52825.0,75.6406,75.65,75.6313,75.65,52825.0
2023-09-26 10:20:00,80.89,80.89,80.88,80.88,50732.0,75.65,75.65,75.6406,75.6406,50732.0
2023-09-26 10:30:00,80.88,80.89,80.87,80.87,38343.0,75.6406,75.65,75.6313,75.6313,38343.0
2023-09-26 10:40:00,80.88,80.88,80.87,80.88,72578.0,75.6406,75.6406,75.6313,75.6406,72578.0
2023-09-26 10:50:00,80.87,80.88,80.87,80.87,100207.0,75.6313,75.6406,75.6313,75.6313,100207.0
2023-09-26 11:00:00,80.87,80.87,80.85,80.85,63501.0,75.6313,75.6313,75.6126,75.6126,63501.0
2023-09-26 11:10:00,80.86,80.86,80.85,80.86,100628.0,75.6219,75.6219,75.6126,75.6219,100628.0
2023-09-26 11:20:00,80.86,80.87,80.85,80.87,44674.0,75.6219,75.6313,75.6126,75.6313,44674.0
2023-09-26 11:30:00,80.87,80.87,80.86,80.87,28590.0,75.6313,75.6313,75.6219,75.6313,28590.0
2023-09-26 11:40:00,80.86,80.87,80.86,80.86,38205.0,75.6219,75.6313,75.6219,75.6219,38205.0
2023-09-26 11:50:00,80.87,80.87,80.86,80.86,110975.0,75.6313,75.6313,75.6219,75.6219,110975.0
2023-09-26 12:00:00,80.86,80.87,80.86,80.87,124215.0,75.6219,75.6313,75.6219,75.6313,124215.0
2023-09-26 12:10:00,80.86,80.87,80.86,80.87,59143.0,75.6219,75.6313,75.6219,75.6313,59143.0
2023-09-26 12:20:00,80.86,80.87,80.86,80.86,20031.0,75.6219,75.6313,75.6219,75.6219,20031.0
2023-09-26 12:30:00,80.86,80.87,80.86,80.87,86362.0,75.6219,75.6313,75.6219,75.6313,86362.0
2023-09-26 12:40:00,80.87,80.87,80.86,80.87,56761.0,75.6313,75.6313,75.6219,75.6313,56761.0
2023-09-26 12:50:00,80.87,80.87,80.86,80.87,69665.0,75.6313,75.6313,75.6219,75.6313,69665.0
2023-09-26 13:00:00,80.86,80.87,80.86,80.87,303091.0,75.6219,75.6313,75.6219,75.6313,303091.0
2023-09-26 13:10:00,80.87,80.87,80.86,80.87,385612.0,75.6313,75.6313,75.6219,75.6313,385612.0
2023-09-26 13:20:00,80.86,80.87,80.86,80.86,25005.0,75.6219,75.6313,75.6219,75.6219,25005.0
2023-09-26 13:30:00,80.87,80.87,80.86,80.87,59866.0,75.6313,75.6313,75.6219,75.6313,59866.0
2023-09-26 13:40:00,80.86,80.87,80.86,80.87,115175.0,75.6219,75.6313,75.6219,75.6313,115175.0
2023-09-26 13:50:00,80.87,80.88,80.86,80.88,69492.0,75.6313,75.6406,75.6219,75.6406,69492.0
2023-09-26 14:00:00,80.88,80.88,80.86,80.87,150152.0,75.6406,75.6406,75.6219,75.6313,150152.0
2023-09-26 14:10:00,80.86,80.87,80.86,80.86,106258.0,75.6219,75.6313,75.6219,75.6219,106258.0
2023-09-26 14:20:00,80.86,80.87,80.86,80.87,50388.0,75.6219,75.6313,75.6219,75.6313,50388.0
2023-09-26 14:30:00,80.86,80.88,80.86,80.87,174150.0,75.6219,75.6406,75.6219,75.6313,174150.0
2023-09-26 14:40:00,80.87,80.88,80.86,80.87,65677.0,75.6313,75.6406,75.6219,75.6313,65677.0
2023-09-26 14:50:00,80.88,80.88,80.87,80.88,125205.0,75.6406,75.6406,75.6313,75.6406,125205.0
2023-09-26 15:00:00,80.88,80.89,80.87,80.88,5520224.0,75.6406,75.65,75.6313,75.6406,5520224.0
2023-09-26 15:10:00,80.88,80.89,80.87,80.89,2614305.0,75.6406,75.65,75.6313,75.65,2614305.0
2023-09-26 15:20:00,80.89,80.89,80.88,80.88,115294.0,75.65,75.65,75.6406,75.6406,115294.0
2023-09-26 15:30:00,80.88,80.89,80.88,80.88,439060.0,75.6406,75.65,75.6406,75.6406,439060.0
2023-09-26 15:40:00,80.89,80.89,80.88,80.88,227521.0,75.65,75.65,75.6406,75.6406,227521.0
2023-09-26 15:50:00,80.88,80.89,80.88,80.88,290344.0,75.6406,75.65,75.6406,75.6406,290344.0
2023-09-27 09:30:00,80.91,80.91,80.9,80.9,159750.0,75.6687,75.6687,75.6593,75.6593,159750.0
2023-09-27 09:40:00,80.91,80.91,80.9,80.9,51097.0,75.6687,75.6687,75.6593,75.6593,51097.0
2023-09-27 09:50:00,80.91,80.91,80.89,80.9,49181.0,75.6687,75.6687,75.65,75.6593,49181.0
2023-09-27 10:00:00,80.9,80.9,80.89,80.89,43069.0,75.6593,75.6593,75.65,75.65,43069.0
2023-09-27 10:10:00,80.9,80.9,80.88,80.88,61576.0,75.6593,75.6593,75.6406,75.6406,61576.0
2023-09-27 10:20:00,80.88,80.89,80.88,80.89,22571.0,75.6406,75.65,75.6406,75.65,22571.0
2023-09-27 10:30:00,80.89,80.89,80.88,80.89,200224.0,75.65,75.65,75.6406,75.65,200224.0
2023-09-27 10:40:00,80.88,80.89,80.88,80.88,241143.0,75.6406,75.65,75.6406,75.6406,241143.0
2023-09-27 10:50:00,80.88,80.89,80.87,80.88,41294.0,75.6406,75.65,75.6313,75.6406,41294.0
2023-09-27 11:00:00,80.87,80.88,80.87,80.88,122277.0,75.6313,75.6406,75.6313,75.6406,122277.0
2023-09-27 11:10:00,80.87,80.88,80.87,80.87,381959.0,75.6313,75.6406,75.6313,75.6313,381959.0
2023-09-27 11:20:00,80.87,80.88,80.87,80.87,62533.0,75.6313,75.6406,75.6313,75.6313,62533.0
2023-09-27 11:30:00,80.87,80.88,80.86,80.86,82648.0,75.6313,75.6406,75.6219,75.6219,82648.0
2023-09-27 11:40:00,80.87,80.87,80.85,80.85,35394.0,75.6313,75.6313,75.6126,75.6126,35394.0
2023-09-27 11:50:00,80.85,80.86,80.84,80.85,35858.0,75.6126,75.6219,75.6032,75.6126,35858.0
2023-09-27 12:00:00,80.85,80.85,80.84,80.84,41264.0,75.6126,75.6126,75.6032,75.6032,41264.0
2023-09-27 12:10:00,80.85,80.85,80.83,80.84,49847.0,75.6126,75.6126,75.5939,75.6032,49847.0
2023-09-27 12:20:00,80.84,80.85,80.83,80.85,86790.0,75.6032,75.6126,75.5939,75.6126,86790.0
2023-09-27 12:30:00,80.85,80.85,80.84,80.84,68737.0,75.6126,75.6126,75.6032,75.6032,68737.0
2023-09-27 12:40:00,80.84,80.85,80.84,80.84,37480.0,75.6032,75.6126,75.6032,75.6032,37480.0
2023-09-27 12:50:00,80.84,80.85,80.82,80.83,195640.0,75.6032,75.6126,75.5845,75.5939,195640.0
2023-09-27 13:00:00,80.83,80.84,80.81,80.83,104499.0,75.5939,75.6032,75.5752,75.5939,104499.0
2023-09-27 13:10:00,80.84,80.84,80.8,80.81,185044.0,75.6032,75.6032,75.5658,75.5752,185044.0
2023-09-27 13:20:00,80.81,80.81,80.79,80.8,155323.0,75.5752,75.5752,75.5564,75.5658,155323.0
2023-09-27 13:30:00,80.8,80.81,80.8,80.81,78055.0,75.5658,75.5752,75.5658,75.5752,78055.0
2023-09-27 13:40:00,80.81,80.82,80.8,80.81,73838.0,75.5752,75.5845,75.5658,75.5752,73838.0
2023-09-27 13:50:00,80.81,80.82,80.8,80.8,54799.0,75.5752,75.5845,75.5658,75.5658,54799.0
2023-09-27 14:00:00,80.8,80.81,80.78,80.79,33349.0,75.5658,75.5752,75.5471,75.5564,33349.0
2023-09-27 14:10:00,80.78,80.79,80.78,80.79,51538.0,75.5471,75.5564,75.5471,75.5564,51538.0
2023-09-27 14:20:00,80.79,80.8,80.78,80.8,102881.0,75.5564,75.5658,75.5471,75.5658,102881.0
2023-09-27 14:30:00,80.8,80.81,80.79,80.8,234194.0,75.5658,75.5752,75.5564,75.5658,234194.0
2023-09-27 14:40:00,80.79,80.81,80.79,80.8,345056.0,75.5564,75.5752,75.5564,75.5658,345056.0
2023-09-27 14:50:00,80.81,80.81,80.79,80.8,86746.0,75.5752,75.5752,75.5564,75.5658,86746.0
2023-09-27 15:00:00,80.8,80.81,80.8,80.8,119892.0,75.5658,75.5752,75.5658,75.5658,119892.0
2023-09-27 15:10:00,80.81,80.82,80.8,80.82,84224.0,75.5752,75.5845,75.5658,75.5845,84224.0
2023-09-27 15:20:00,80.81,80.82,80.81,80.81,37811.0,75.5752,75.5845,75.5752,75.5752,37811.0
2023-09-27 15:30:00,80.81,80.82,80.8,80.81,113078.0,75.5752,75.5845,75.5658,75.5752,113078.0
2023-09-27 15:40:00,80.81,80.82,80.81,80.81,406578.0,75.5752,75.5845,75.5752,75.5752,406578.0
2023-09-27 15:50:00,80.81,80.82,80.81,80.82,585866.0,75.5752,75.5845,75.5752,75.5845,585866.0
2023-09-28 09:30:00,80.89,80.9,80.88,80.89,264017.0,75.65,75.6593,75.6406,75.65,264017.0
2023-09-28 09:40:00,80.9,80.9,80.87,80.88,133023.0,75.6593,75.6593,75.6313,75.6406,133023.0
2023-09-28 09:50:00,80.88,80.89,80.87,80.89,84523.0,75.6406,75.65,75.6313,75.65,84523.0
2023-09-28 10:00:00,80.89,80.91,80.88,80.9,301975.0,75.65,75.6687,75.6406,75.6593,301975.0
2023-09-28 10:10:00,80.9,80.9,80.89,80.89,136178.0,75.6593,75.6593,75.65,75.65,136178.0
2023-09-28 10:20:00,80.9,80.9,80.87,80.88,36809.0,75.6593,75.6593,75.6313,75.6406,36809.0
2023-09-28 10:30:00,80.87,80.89,80.87,80.89,82796.0,75.6313,75.65,75.6313,75.65,82796.0
2023-09-28 10:40:00,80.88,80.89,80.87,80.88,37998.0,75.6406,75.65,75.6313,75.6406,37998.0
2023-09-28 10:50:00,80.88,80.88,80.87,80.87,46701.0,75.6406,75.6406,75.6313,75.6313,46701.0
2023-09-28 11:00:00,80.87,80.88,80.86,80.87,106913.0,75.6313,75.6406,75.6219,75.6313,106913.0
2023-09-28 11:10:00,80.87,80.88,80.86,80.87,57159.0,75.6313,75.6406,75.6219,75.6313,57159.0
2023-09-28 11:20:00,80.87,80.88,80.86,80.88,80117.0,75.6313,75.6406,75.6219,75.6406,80117.0
2023-09-28 11:30:00,80.88,80.89,80.87,80.89,87373.0,75.6406,75.65,75.6313,75.65,87373.0
2023-09-28 11:40:00,80.89,80.91,80.88,80.91,44103.0,75.65,75.6687,75.6406,75.6687,44103.0
2023-09-28 11:50:00,80.91,80.91,80.9,80.9,22441.0,75.6687,75.6687,75.6593,75.6593,22441.0
2023-09-28 12:00:00,80.91,80.91,80.89,80.9,113359.0,75.6687,75.6687,75.65,75.6593,113359.0
2023-09-28 12:10:00,80.9,80.9,80.89,80.9,56999.0,75.6593,75.6593,75.65,75.6593,56999.0
2023-09-28 12:20:00,80.89,80.9,80.89,80.9,56924.0,75.65,75.6593,75.65,75.6593,56924.0
2023-09-28 12:30:00,80.9,80.92,80.89,80.92,31932.0,75.6593,75.678,75.65,75.678,31932.0
2023-09-28 12:40:00,80.92,80.92,80.91,80.91,15228.0,75.678,75.678,75.6687,75.6687,15228.0
2023-09-28 12:50:00,80.91,80.92,80.91,80.91,32653.0,75.6687,75.678,75.6687,75.6687,32653.0
2023-09-28 13:00:00,80.91,80.91,80.9,80.91,56276.0,75.6687,75.6687,75.6593,75.6687,56276.0
2023-09-28 13:10:00,80.91,80.91,80.9,80.91,30425.0,75.6687,75.6687,75.6593,75.6687,30425.0
2023-09-28 13:20:00,80.9,80.91,80.9,80.91,29553.0,75.6593,75.6687,75.6593,75.6687,29553.0
2023-09-28 13:30:00,80.91,80.91,80.9,80.91,63121.0,75.6687,75.6687,75.6593,75.6687,63121.0
2023-09-28 13:40:00,80.9,80.91,80.9,80.9,116611.0,75.6593,75.6687,75.6593,75.6593,116611.0
2023-09-28 13:50:00,80.91,80.91,80.89,80.9,113742.0,75.6687,75.6687,75.65,75.6593,113742.0
2023-09-28 14:00:00,80.9,80.91,80.89,80.91,62507.0,75.6593,75.6687,75.65,75.6687,62507.0
2023-09-28 14:10:00,80.9,80.92,80.9,80.91,49080.0,75.6593,75.678,75.6593,75.6687,49080.0
2023-09-28 14:20:00,80.91,80.93,80.91,80.92,85249.0,75.6687,75.6874,75.6687,75.678,85249.0
2023-09-28 14:30:00,80.92,80.94,80.92,80.94,92316.0,75.678,75.6967,75.678,75.6967,92316.0
2023-09-28 14:40:00,80.94,80.94,80.93,80.93,495753.0,75.6967,75.6967,75.6874,75.6874,495753.0
2023-09-28 14:50:00,80.93,80.94,80.93,80.94,41583.0,75.6874,75.6967,75.6874,75.6967,41583.0
2023-09-28 15:00:00,80.94,80.94,80.93,80.94,69495.0,75.6967,75.6967,75.6874,75.6967,69495.0
2023-09-28 15:10:00,80.94,80.94,80.93,80.94,49239.0,75.6967,75.6967,75.6874,75.6967,49239.0
2023-09-28 15:20:00,80.94,80.94,80.93,80.94,103258.0,75.6967,75.6967,75.6874,75.6967,103258.0
2023-09-28 15:30:00,80.94,80.94,80.93,80.94,88129.0,75.6967,75.6967,75.6874,75.6967,88129.0
2023-09-28 15:40:00,80.94,80.95,80.93,80.95,92991.0,75.6967,75.7061,75.6874,75.7061,92991.0
2023-09-28 15:50:00,80.95,80.96,80.94,80.96,256341.0,75.7061,75.7154,75.6967,75.7154,256341.0
2023-09-29 09:30:00,81.02,81.03,81.01,81.02,170145.0,75.7716,75.7809,75.7622,75.7716,170145.0
2023-09-29 09:40:00,81.02,81.04,81.01,81.01,89815.0,75.7716,75.7903,75.7622,75.7622,89815.0
2023-09-29 09:50:00,81.02,81.02,81.01,81.02,24313.0,75.7716,75.7716,75.7622,75.7716,24313.0
2023-09-29 10:00:00,81.02,81.02,81.0,81.0,90356.0,75.7716,75.7716,75.7528,75.7528,90356.0
2023-09-29 10:10:00,81.0,81.01,80.99,80.99,28869.0,75.7528,75.7622,75.7435,75.7435,28869.0
2023-09-29 10:20:00,80.99,81.0,80.99,81.0,49964.0,75.7435,75.7528,75.7435,75.7528,49964.0
2023-09-29 10:30:00,81.0,81.01,80.99,81.01,135738.0,75.7528,75.7622,75.7435,75.7622,135738.0
2023-09-29 10:40:00,81.0,81.01,81.0,81.01,98064.0,75.7528,75.7622,75.7528,75.7622,98064.0
2023-09-29 10:50:00,81.01,81.01,81.0,81.01,15651.0,75.7622,75.7622,75.7528,75.7622,15651.0
2023-09-29 11:00:00,81.0,81.01,80.99,81.0,217687.0,75.7528,75.7622,75.7435,75.7528,217687.0
2023-09-29 11:10:00,81.0,81.0,80.99,81.0,21943.0,75.7528,75.7528,75.7435,75.7528,21943.0
2023-09-29 11:20:00,81.0,81.01,80.99,81.0,90534.0,75.7528,75.7622,75.7435,75.7528,90534.0
2023-09-29 11:30:00,81.0,81.0,80.99,80.99,153000.0,75.7528,75.7528,75.7435,75.7435,153000.0
2023-09-29 11:40:00,81.0,81.0,80.98,80.99,80352.0,75.7528,75.7528,75.7341,75.7435,80352.0
2023-09-29 11:50:00,80.98,80.99,80.98,80.98,14609.0,75.7341,75.7435,75.7341,75.7341,14609.0
2023-09-29 12:00:00,80.99,80.99,80.98,80.99,45251.0,75.7435,75.7435,75.7341,75.7435,45251.0
2023-09-29 12:10:00,80.99,80.99,80.98,80.99,113374.0,75.7435,75.7435,75.7341,75.7435,113374.0
2023-09-29 12:20:00,80.98,80.99,80.98,80.98,28385.0,75.7341,75.7435,75.7341,75.7341,28385.0
2023-09-29 12:30:00,80.98,80.99,80.98,80.99,28634.0,75.7341,75.7435,75.7341,75.7435,28634.0
2023-09-29 12:40:00,80.99,80.99,80.98,80.98,23195.0,75.7435,75.7435,75.7341,75.7341,23195.0
2023-09-29 12:50:00,80.98,80.99,80.98,80.99,110866.0,75.7341,75.7435,75.7341,75.7435,110866.0
2023-09-29 13:00:00,80.98,80.99,80.97,80.98,149983.0,75.7341,75.7435,75.7248,75.7341,149983.0
2023-09-29 13:10:00,80.97,80.98,80.97,80.97,30454.0,75.7248,75.7341,75.7248,75.7248,30454.0
2023-09-29 13:20:00,80.98,80.98,80.97,80.97,59285.0,75.7341,75.7341,75.7248,75.7248,59285.0
2023-09-29 13:30:00,80.98,80.98,80.97,80.98,49359.0,75.7341,75.7341,75.7248,75.7341,49359.0
2023-09-29 13:40:00,80.98,80.98,80.97,80.97,86057.0,75.7341,75.7341,75.7248,75.7248,86057.0
2023-09-29 13:50:00,80.98,80.98,80.97,80.98,46398.0,75.7341,75.7341,75.7248,75.7341,46398.0
2023-09-29 14:00:00,80.98,80.99,80.97,80.98,776487.0,75.7341,75.7435,75.7248,75.7341,776487.0
2023-09-29 14:10:00,80.98,80.99,80.98,80.98,170863.0,75.7341,75.7435,75.7341,75.7341,170863.0
2023-09-29 14:20:00,80.98,80.99,80.97,80.98,109654.0,75.7341,75.7435,75.7248,75.7341,109654.0
2023-09-29 14:30:00,80.98,80.98,80.97,80.98,145694.0,75.7341,75.7341,75.7248,75.7341,145694.0
2023-09-29 14:40:00,80.98,80.99,80.97,80.98,48981.0,75.7341,75.7435,75.7248,75.7341,48981.0
2023-09-29 14:50:00,80.98,80.99,80.98,80.98,119890.0,75.7341,75.7435,75.7341,75.7341,119890.0
2023-09-29 15:00:00,80.98,80.99,80.97,80.97,211290.0,75.7341,75.7435,75.7248,75.7248,211290.0
2023-09-29 15:10:00,80.98,80.98,80.97,80.98,239548.0,75.7341,75.7341,75.7248,75.7341,239548.0
2023-09-29 15:20:00,80.98,80.98,80.97,80.97,124355.0,75.7341,75.7341,75.7248,75.7248,124355.0
2023-09-29 15:30:00,80.98,80.99,80.97,80.99,164517.0,75.7341,75.7435,75.7248,75.7435,164517.0
2023-09-29 15:40:00,80.99,80.99,80.98,80.98,143843.0,75.7435,75.7435,75.7341,75.7341,143843.0
2023-09-29 15:50:00,80.98,80.99,80.97,80.98,1067953.0,75.7341,75.7435,75.7248,75.7341,1067953.0
2023-10-02 09:30:00,80.69,80.7,80.68,80.7,429329.0,75.6585,75.6678,75.6491,75.6678,429329.0
2023-10-02 09:40:00,80.69,80.7,80.69,80.69,114635.0,75.6585,75.6678,75.6585,75.6585,114635.0
2023-10-02 09:50:00,80.69,80.7,80.69,80.69,79932.0,75.6585,75.6678,75.6585,75.6585,79932.0
2023-10-02 10:00:00,80.69,80.72,80.67,80.7,176639.0,75.6585,75.6866,75.6397,75.6678,176639.0
2023-10-02 10:10:00,80.7,80.71,80.68,80.7,269766.0,75.6678,75.6772,75.6491,75.6678,269766.0
2023-10-02 10:20:00,80.71,80.72,80.7,80.72,46895.0,75.6772,75.6866,75.6678,75.6866,46895.0
2023-10-02 10:30:00,80.72,80.72,80.69,80.7,129118.0,75.6866,75.6866,75.6585,75.6678,129118.0
2023-10-02 10:40:00,80.69,80.7,80.68,80.69,98798.0,75.6585,75.6678,75.6491,75.6585,98798.0
2023-10-02 10:50:00,80.69,80.69,80.68,80.69,57740.0,75.6585,75.6585,75.6491,75.6585,57740.0
2023-10-02 11:00:00,80.69,80.69,80.67,80.67,117893.0,75.6585,75.6585,75.6397,75.6397,117893.0
2023-10-02 11:10:00,80.67,80.69,80.67,80.69,39632.0,75.6397,75.6585,75.6397,75.6585,39632.0
2023-10-02 11:20:00,80.69,80.69,80.68,80.69,45961.0,75.6585,75.6585,75.6491,75.6585,45961.0
2023-10-02 11:30:00,80.69,80.69,80.67,80.67,72755.0,75.6585,75.6585,75.6397,75.6397,72755.0
2023-10-02 11:40:00,80.68,80.68,80.67,80.67,63767.0,75.6491,75.6491,75.6397,75.6397,63767.0
2023-10-02 11:50:00,80.68,80.68,80.67,80.67,101950.0,75.6491,75.6491,75.6397,75.6397,101950.0
2023-10-02 12:00:00,80.67,80.68,80.67,80.68,96851.0,75.6397,75.6491,75.6397,75.6491,96851.0
2023-10-02 12:10:00,80.67,80.68,80.67,80.68,53800.0,75.6397,75.6491,75.6397,75.6491,53800.0
2023-10-02 12:20:00,80.68,80.68,80.67,80.68,112382.0,75.6491,75.6491,75.6397,75.6491,112382.0
2023-10-02 12:30:00,80.67,80.68,80.67,80.68,46570.0,75.6397,75.6491,75.6397,75.6491,46570.0
2023-10-02 12:40:00,80.68,80.68,80.67,80.67,45626.0,75.6491,75.6491,75.6397,75.6397,45626.0
2023-10-02 12:50:00,80.68,80.69,80.67,80.68,129628.0,75.6491,75.6585,75.6397,75.6491,129628.0
2023-10-02 13:00:00,80.69,80.69,80.68,80.68,139529.0,75.6585,75.6585,75.6491,75.6491,139529.0
2023-10-02 13:10:00,80.69,80.7,80.68,80.7,67500.0,75.6585,75.6678,75.6491,75.6678,67500.0
2023-10-02 13:20:00,80.7,80.7,80.69,80.7,49273.0,75.6678,75.6678,75.6585,75.6678,49273.0
2023-10-02 13:30:00,80.7,80.7,80.69,80.7,99886.0,75.6678,75.6678,75.6585,75.6678,99886.0
2023-10-02 13:40:00,80.7,80.7,80.69,80.7,147610.0,75.6678,75.6678,75.6585,75.6678,147610.0
2023-10-02 13:50:00,80.7,80.7,80.69,80.7,57925.0,75.6678,75.6678,75.6585,75.6678,57925.0
2023-10-02 14:00:00,80.7,80.7,80.69,80.7,30934.0,75.6678,75.6678,75.6585,75.6678,30934.0
2023-10-02 14:10:00,80.69,80.71,80.69,80.7,91684.0,75.6585,75.6772,75.6585,75.6678,91684.0
2023-10-02 14:20:00,80.7,80.71,80.7,80.7,98586.0,75.6678,75.6772,75.6678,75.6678,98586.0
2023-10-02 14:30:00,80.71,80.71,80.69,80.69,68451.0,75.6772,75.6772,75.6585,75.6585,68451.0
2023-10-02 14:40:00,80.69,80.7,80.69,80.69,15386.0,75.6585,75.6678,75.6585,75.6585,15386.0
2023-10-02 14:50:00,80.69,80.7,80.68,80.69,217897.0,75.6585,75.6678,75.6491,75.6585,217897.0
2023-10-02 15:00:00,80.68,80.69,80.68,80.68,54481.0,75.6491,75.6585,75.6491,75.6491,54481.0
2023-10-02 15:10:00,80.69,80.69,80.68,80.69,65837.0,75.6585,75.6585,75.6491,75.6585,65837.0
2023-10-02 15:20:00,80.69,80.69,80.68,80.68,41727.0,75.6585,75.6585,75.6491,75.6491,41727.0
2023-10-02 15:30:00,80.68,80.69,80.68,80.69,438598.0,75.6491,75.6585,75.6491,75.6585,438598.0
2023-10-02 15:40:00,80.69,80.69,80.68,80.69,155733.0,75.6585,75.6585,75.6491,75.6585,155733.0
2023-10-02 15:50:00,80.68,80.69,80.68,80.68,238076.0,75.6491,75.6585,75.6491,75.6491,238076.0
2023-10-03 09:30:00,80.7,80.72,80.7,80.72,118990.0,75.6678,75.6866,75.6678,75.6866,118990.0
2023-10-03 09:40:00,80.72,80.73,80.71,80.73,103108.0,75.6866,75.696,75.6772,75.696,103108.0
2023-10-03 09:50:00,80.73,80.73,80.72,80.72,96473.0,75.696,75.696,75.6866,75.6866,96473.0
2023-10-03 10:00:00,80.72,80.72,80.63,80.64,512302.0,75.6866,75.6866,75.6022,75.6116,512302.0
2023-10-03 10:10:00,80.65,80.68,80.64,80.66,645359.0,75.621,75.6491,75.6116,75.6303,645359.0
2023-10-03 10:20:00,80.65,80.68,80.65,80.66,360960.0,75.621,75.6491,75.621,75.6303,360960.0
2023-10-03 10:30:00,80.66,80.68,80.65,80.66,92724.0,75.6303,75.6491,75.621,75.6303,92724.0
2023-10-03 10:40:00,80.67,80.67,80.65,80.65,76581.0,75.6397,75.6397,75.621,75.621,76581.0
2023-10-03 10:50:00,80.65,80.66,80.65,80.66,86770.0,75.621,75.6303,75.621,75.6303,86770.0
2023-10-03 11:00:00,80.66,80.66,80.64,80.65,73341.0,75.6303,75.6303,75.6116,75.621,73341.0
2023-10-03 11:10:00,80.65,80.65,80.63,80.64,83721.0,75.621,75.621,75.6022,75.6116,83721.0
2023-10-03 11:20:00,80.65,80.66,80.64,80.65,242219.0,75.621,75.6303,75.6116,75.621,242219.0
2023-10-03 11:30:00,80.66,80.66,80.63,80.64,114612.0,75.6303,75.6303,75.6022,75.6116,114612.0
2023-10-03 11:40:00,80.64,80.65,80.63,80.65,150004.0,75.6116,75.621,75.6022,75.621,150004.0
2023-10-03 11:50:00,80.65,80.66,80.64,80.66,68593.0,75.621,75.6303,75.6116,75.6303,68593.0
2023-10-03 12:00:00,80.65,80.67,80.65,80.66,99472.0,75.621,75.6397,75.621,75.6303,99472.0
2023-10-03 12:10:00,80.65,80.66,80.65,80.66,63438.0,75.621,75.6303,75.621,75.6303,63438.0
2023-10-03 12:20:00,80.65,80.66,80.64,80.65,75113.0,75.621,75.6303,75.6116,75.621,75113.0
2023-10-03 12:30:00,80.65,80.65,80.64,80.64,35421.0,75.621,75.621,75.6116,75.6116,35421.0
2023-10-03 12:40:00,80.65,80.65,80.63,80.64,34730.0,75.621,75.621,75.6022,75.6116,34730.0
2023-10-03 12:50:00,80.64,80.64,80.63,80.63,186341.0,75.6116,75.6116,75.6022,75.6022,186341.0
2023-10-03 13:00:00,80.64,80.64,80.63,80.64,181112.0,75.6116,75.6116,75.6022,75.6116,181112.0
2023-10-03 13:10:00,80.64,80.65,80.63,80.65,51786.0,75.6116,75.621,75.6022,75.621,51786.0
2023-10-03 13:20:00,80.65,80.65,80.64,80.64,149330.0,75.621,75.621,75.6116,75.6116,149330.0
2023-10-03 13:30:00,80.64,80.65,80.64,80.65,25327.0,75.6116,75.621,75.6116,75.621,25327.0
2023-10-03 13:40:00,80.65,80.65,80.64,80.65,23736.0,75.621,75.621,75.6116,75.621,23736.0
2023-10-03 13:50:00,80.64,80.65,80.64,80.65,100401.0,75.6116,75.621,75.6116,75.621,100401.0
2023-10-03 14:00:00,80.64,80.65,80.64,80.65,41359.0,75.6116,75.621,75.6116,75.621,41359.0
2023-10-03 14:10:00,80.65,80.65,80.64,80.64,158930.0,75.621,75.621,75.6116,75.6116,158930.0
2023-10-03 14:20:00,80.64,80.65,80.63,80.63,56613.0,75.6116,75.621,75.6022,75.6022,56613.0
2023-10-03 14:30:00,80.64,80.64,80.63,80.64,46769.0,75.6116,75.6116,75.6022,75.6116,46769.0
2023-10-03 14:40:00,80.64,80.65,80.63,80.64,145781.0,75.6116,75.621,75.6022,75.6116,145781.0
2023-10-03 14:50:00,80.64,80.64,80.63,80.63,63631.0,75.6116,75.6116,75.6022,75.6022,63631.0
2023-10-03 15:00:00,80.63,80.64,80.62,80.63,82130.0,75.6022,75.6116,75.5928,75.6022,82130.0
2023-10-03 15:10:00,80.63,80.64,80.62,80.64,112870.0,75.6022,75.6116,75.5928,75.6116,112870.0
2023-10-03 15:20:00,80.64,80.64,80.63,80.63,64686.0,75.6116,75.6116,75.6022,75.6022,64686.0
2023-10-03 15:30:00,80.63,80.64,80.62,80.63,284078.0,75.6022,75.6116,75.5928,75.6022,284078.0
2023-10-03 15:40:00,80.63,80.63,80.62,80.63,179391.0,75.6022,75.6022,75.5928,75.6022,179391.0
2023-10-03 15:50:00,80.63,80.63,80.62,80.62,444557.0,75.6022,75.6022,75.5928,75.5928,444557.0
2023-10-04 09:30:00,80.72,80.72,80.71,80.72,122837.0,75.6866,75.6866,75.6772,75.6866,122837.0
2023-10-04 09:40:00,80.72,80.72,80.71,80.72,61932.0,75.6866,75.6866,75.6772,75.6866,61932.0
2023-10-04 09:50:00,80.72,80.72,80.71,80.71,117928.0,75.6866,75.6866,75.6772,75.6772,117928.0
2023-10-04 10:00:00,80.71,80.73,80.67,80.68,140869.0,75.6772,75.696,75.6397,75.6491,140869.0
2023-10-04 10:10:00,80.68,80.69,80.67,80.69,91494.0,75.6491,75.6585,75.6397,75.6585,91494.0
2023-10-04 10:20:00,80.69,80.7,80.68,80.69,81845.0,75.6585,75.6678,75.6491,75.6585,81845.0
2023-10-04 10:30:00,80.69,80.71,80.68,80.7,215159.0,75.6585,75.6772,75.6491,75.6678,215159.0
2023-10-04 10:40:00,80.71,80.71,80.7,80.71,142902.0,75.6772,75.6772,75.6678,75.6772,142902.0
2023-10-04 10:50:00,80.71,80.72,80.7,80.71,65599.0,75.6772,75.6866,75.6678,75.6772,65599.0
2023-10-04 11:00:00,80.72,80.73,80.7,80.72,109991.0,75.6866,75.696,75.6678,75.6866,109991.0
2023-10-04 11:10:00,80.73,80.75,80.72,80.74,57096.0,75.696,75.7147,75.6866,75.7054,57096.0
2023-10-04 11:20:00,80.75,80.76,80.74,80.76,58253.0,75.7147,75.7241,75.7054,75.7241,58253.0
2023-10-04 11:30:00,80.76,80.76,80.74,80.75,107063.0,75.7241,75.7241,75.7054,75.7147,107063.0
2023-10-04 11:40:00,80.75,80.76,80.74,80.76,229587.0,75.7147,75.7241,75.7054,75.7241,229587.0
2023-10-04 11:50:00,80.76,80.76,80.75,80.76,38852.0,75.7241,75.7241,75.7147,75.7241,38852.0
2023-10-04 12:00:00,80.76,80.76,80.74,80.76,275744.0,75.7241,75.7241,75.7054,75.7241,275744.0
2023-10-04 12:10:00,80.76,80.76,80.74,80.74,57073.0,75.7241,75.7241,75.7054,75.7054,57073.0
2023-10-04 12:20:00,80.74,80.76,80.74,80.75,45277.0,75.7054,75.7241,75.7054,75.7147,45277.0
2023-10-04 12:30:00,80.75,80.77,80.75,80.77,58577.0,75.7147,75.7335,75.7147,75.7335,58577.0
2023-10-04 12:40:00,80.77,80.77,80.76,80.77,44046.0,75.7335,75.7335,75.7241,75.7335,44046.0
2023-10-04 12:50:00,80.77,80.77,80.76,80.77,34682.0,75.7335,75.7335,75.7241,75.7335,34682.0
2023-10-04 13:00:00,80.77,80.77,80.76,80.77,27892.0,75.7335,75.7335,75.7241,75.7335,27892.0
2023-10-04 13:10:00,80.77,80.77,80.76,80.77,39732.0,75.7335,75.7335,75.7241,75.7335,39732.0
2023-10-04 13:20:00,80.77,80.78,80.76,80.78,25673.0,75.7335,75.7429,75.7241,75.7429,25673.0
2023-10-04 13:30:00,80.77,80.78,80.77,80.78,346639.0,75.7335,75.7429,75.7335,75.7429,346639.0
2023-10-04 13:40:00,80.77,80.78,80.77,80.78,84259.0,75.7335,75.7429,75.7335,75.7429,84259.0
2023-10-04 13:50:00,80.78,80.78,80.77,80.77,229235.0,75.7429,75.7429,75.7335,75.7335,229235.0
2023-10-04 14:00:00,80.77,80.77,80.75,80.77,40138.0,75.7335,75.7335,75.7147,75.7335,40138.0
2023-10-04 14:10:00,80.77,80.78,80.76,80.78,36525.0,75.7335,75.7429,75.7241,75.7429,36525.0
2023-10-04 14:20:00,80.78,80.78,80.77,80.78,125452.0,75.7429,75.7429,75.7335,75.7429,125452.0
2023-10-04 14:30:00,80.78,80.78,80.77,80.78,48082.0,75.7429,75.7429,75.7335,75.7429,48082.0
2023-10-04 14:40:00,80.78,80.78,80.77,80.78,30384.0,75.7429,75.7429,75.7335,75.7429,30384.0
2023-10-04 14:50:00,80.78,80.79,80.77,80.79,62126.0,75.7429,75.7522,75.7335,75.7522,62126.0
2023-10-04 15:00:00,80.78,80.79,80.78,80.79,51002.0,75.7429,75.7522,75.7429,75.7522,51002.0
2023-10-04 15:10:00,80.79,80.8,80.78,80.8,91318.0,75.7522,75.7616,75.7429,75.7616,91318.0
2023-10-04 15:20:00,80.8,80.8,80.79,80.79,98216.0,75.7616,75.7616,75.7522,75.7522,98216.0
2023-10-04 15:30:00,80.79,80.8,80.79,80.8,260500.0,75.7522,75.7616,75.7522,75.7616,260500.0
2023-10-04 15:40:00,80.79,80.8,80.79,80.8,217650.0,75.7522,75.7616,75.7522,75.7616,217650.0
2023-10-04 15:50:00,80.8,80.8,80.79,80.79,613954.0,75.7616,75.7616,75.7522,75.7522,613954.0
2023-10-05 09:30:00,80.88,80.88,80.87,80.88,109855.0,75.8366,75.8366,75.8272,75.8366,109855.0
2023-10-05 09:40:00,80.87,80.88,80.86,80.88,66908.0,75.8272,75.8366,75.8179,75.8366,66908.0
2023-10-05 09:50:00,80.88,80.88,80.87,80.88,98573.0,75.8366,75.8366,75.8272,75.8366,98573.0
2023-10-05 10:00:00,80.88,80.88,80.86,80.86,32996.0,75.8366,75.8366,75.8179,75.8179,32996.0
2023-10-05 10:10:00,80.86,80.87,80.86,80.87,26826.0,75.8179,75.8272,75.8179,75.8272,26826.0
2023-10-05 10:20:00,80.87,80.88,80.86,80.88,28194.0,75.8272,75.8366,75.8179,75.8366,28194.0
2023-10-05 10:30:00,80.88,80.88,80.86,80.86,143850.0,75.8366,75.8366,75.8179,75.8179,143850.0
2023-10-05 10:40:00,80.86,80.87,80.86,80.87,77480.0,75.8179,75.8272,75.8179,75.8272,77480.0
2023-10-05 10:50:00,80.87,80.87,80.86,80.87,102698.0,75.8272,75.8272,75.8179,75.8272,102698.0
2023-10-05 11:00:00,80.87,80.87,80.86,80.87,72600.0,75.8272,75.8272,75.8179,75.8272,72600.0
2023-10-05 11:10:00,80.87,80.88,80.86,80.88,122737.0,75.8272,75.8366,75.8179,75.8366,122737.0
2023-10-05 11:20:00,80.88,80.89,80.87,80.87,112536.0,75.8366,75.846,75.8272,75.8272,112536.0
2023-10-05 11:30:00,80.88,80.88,80.87,80.88,11812.0,75.8366,75.8366,75.8272,75.8366,11812.0
2023-10-05 11:40:00,80.88,80.88,80.87,80.88,47374.0,75.8366,75.8366,75.8272,75.8366,47374.0
2023-10-05 11:50:00,80.87,80.88,80.86,80.86,125249.0,75.8272,75.8366,75.8179,75.8179,125249.0
2023-10-05 12:00:00,80.87,80.88,80.86,80.88,44189.0,75.8272,75.8366,75.8179,75.8366,44189.0
2023-10-05 12:10:00,80.88,80.88,80.87,80.88,64172.0,75.8366,75.8366,75.8272,75.8366,64172.0
2023-10-05 12:20:00,80.88,80.88,80.87,80.88,54621.0,75.8366,75.8366,75.8272,75.8366,54621.0
2023-10-05 12:30:00,80.88,80.89,80.88,80.88,50665.0,75.8366,75.846,75.8366,75.8366,50665.0
2023-10-05 12:40:00,80.88,80.89,80.88,80.89,36161.0,75.8366,75.846,75.8366,75.846,36161.0
2023-10-05 12:50:00,80.88,80.89,80.88,80.89,40361.0,75.8366,75.846,75.8366,75.846,40361.0
2023-10-05 13:00:00,80.89,80.89,80.88,80.88,30028.0,75.846,75.846,75.8366,75.8366,30028.0
2023-10-05 13:10:00,80.88,80.89,80.88,80.89,86115.0,75.8366,75.846,75.8366,75.846,86115.0
2023-10-05 13:20:00,80.88,80.89,80.88,80.89,47110.0,75.8366,75.846,75.8366,75.846,47110.0
2023-10-05 13:30:00,80.89,80.89,80.86,80.87,294342.0,75.846,75.846,75.8179,75.8272,294342.0
2023-10-05 13:40:00,80.87,80.87,80.86,80.87,74473.0,75.8272,75.8272,75.8179,75.8272,74473.0
2023-10-05 13:50:00,80.87,80.87,80.86,80.87,201183.0,75.8272,75.8272,75.8179,75.8272,201183.0
2023-10-05 14:00:00,80.87,80.88,80.86,80.87,44322.0,75.8272,75.8366,75.8179,75.8272,44322.0
2023-10-05 14:10:00,80.88,80.88,80.87,80.88,43199.0,75.8366,75.8366,75.8272,75.8366,43199.0
2023-10-05 14:20:00,80.88,80.89,80.87,80.89,37830.0,75.8366,75.846,75.8272,75.846,37830.0
2023-10-05 14:30:00,80.88,80.89,80.87,80.88,66133.0,75.8366,75.846,75.8272,75.8366,66133.0
2023-10-05 14:40:00,80.88,80.88,80.87,80.88,35226.0,75.8366,75.8366,75.8272,75.8366,35226.0
2023-10-05 14:50:00,80.88,80.88,80.87,80.88,155261.0,75.8366,75.8366,75.8272,75.8366,155261.0
2023-10-05 15:00:00,80.88,80.88,80.87,80.88,86511.0,75.8366,75.8366,75.8272,75.8366,86511.0
2023-10-05 15:10:00,80.88,80.88,80.87,80.87,643688.0,75.8366,75.8366,75.8272,75.8272,643688.0
2023-10-05 15:20:00,80.88,80.88,80.87,80.88,481982.0,75.8366,75.8366,75.8272,75.8366,481982.0
2023-10-05 15:30:00,80.88,80.88,80.87,80.88,67965.0,75.8366,75.8366,75.8272,75.8366,67965.0
2023-10-05 15:40:00,80.88,80.88,80.87,80.88,155541.0,75.8366,75.8366,75.8272,75.8366,155541.0
2023-10-05 15:50:00,80.88,80.88,80.87,80.88,260163.0,75.8366,75.8366,75.8272,75.8366,260163.0
2023-10-06 09:30:00,80.77,80.78,80.75,80.76,219140.0,75.7335,75.7429,75.7147,75.7241,219140.0
2023-10-06 09:40:00,80.75,80.78,80.75,80.76,72058.0,75.7147,75.7429,75.7147,75.7241,72058.0
2023-10-06 09:50:00,80.76,80.76,80.75,80.76,53988.0,75.7241,75.7241,75.7147,75.7241,53988.0
2023-10-06 10:00:00,80.76,80.77,80.75,80.77,79417.0,75.7241,75.7335,75.7147,75.7335,79417.0
2023-10-06 10:10:00,80.77,80.78,80.76,80.78,59305.0,75.7335,75.7429,75.7241,75.7429,59305.0
2023-10-06 10:20:00,80.78,80.8,80.77,80.79,53494.0,75.7429,75.7616,75.7335,75.7522,53494.0
2023-10-06 10:30:00,80.79,80.8,80.78,80.8,43270.0,75.7522,75.7616,75.7429,75.7616,43270.0
2023-10-06 10:40:00,80.8,80.8,80.79,80.8,45463.0,75.7616,75.7616,75.7522,75.7616,45463.0
2023-10-06 10:50:00,80.79,80.8,80.78,80.78,91909.0,75.7522,75.7616,75.7429,75.7429,91909.0
2023-10-06 11:00:00,80.79,80.8,80.78,80.8,45836.0,75.7522,75.7616,75.7429,75.7616,45836.0
2023-10-06 11:10:00,80.79,80.81,80.79,80.8,49756.0,75.7522,75.771,75.7522,75.7616,49756.0
2023-10-06 11:20:00,80.8,80.82,80.8,80.81,132833.0,75.7616,75.7804,75.7616,75.771,132833.0
2023-10-06 11:30:00,80.81,80.82,80.81,80.81,91072.0,75.771,75.7804,75.771,75.771,91072.0
2023-10-06 11:40:00,80.82,80.82,80.81,80.81,141181.0,75.7804,75.7804,75.771,75.771,141181.0
2023-10-06 11:50:00,80.82,80.82,80.8,80.8,77418.0,75.7804,75.7804,75.7616,75.7616,77418.0
2023-10-06 12:00:00,80.8,80.81,80.79,80.8,51867.0,75.7616,75.771,75.7522,75.7616,51867.0
2023-10-06 12:10:00,80.8,80.8,80.79,80.8,74777.0,75.7616,75.7616,75.7522,75.7616,74777.0
2023-10-06 12:20:00,80.79,80.8,80.79,80.79,18692.0,75.7522,75.7616,75.7522,75.7522,18692.0
2023-10-06 12:30:00,80.79,80.8,80.79,80.8,65311.0,75.7522,75.7616,75.7522,75.7616,65311.0
2023-10-06 12:40:00,80.79,80.8,80.79,80.79,21911.0,75.7522,75.7616,75.7522,75.7522,21911.0
2023-10-06 12:50:00,80.8,80.8,80.79,80.79,55225.0,75.7616,75.7616,75.7522,75.7522,55225.0
2023-10-06 13:00:00,80.79,80.8,80.79,80.8,21592.0,75.7522,75.7616,75.7522,75.7616,21592.0
2023-10-06 13:10:00,80.8,80.81,80.79,80.81,39170.0,75.7616,75.771,75.7522,75.771,39170.0
2023-10-06 13:20:00,80.81,80.81,80.8,80.81,86843.0,75.771,75.771,75.7616,75.771,86843.0
2023-10-06 13:30:00,80.8,80.81,80.8,80.8,126465.0,75.7616,75.771,75.7616,75.7616,126465.0
2023-10-06 13:40:00,80.8,80.81,80.79,80.79,58774.0,75.7616,75.771,75.7522,75.7522,58774.0
2023-10-06 13:50:00,80.79,80.8,80.79,80.8,23586.0,75.7522,75.7616,75.7522,75.7616,23586.0
2023-10-06 14:00:00,80.79,80.8,80.79,80.79,57932.0,75.7522,75.7616,75.7522,75.7522,57932.0
2023-10-06 14:10:00,80.8,80.8,80.79,80.8,36939.0,75.7616,75.7616,75.7522,75.7616,36939.0
2023-10-06 14:20:00,80.8,80.81,80.79,80.81,109111.0,75.7616,75.771,75.7522,75.771,109111.0
2023-10-06 14:30:00,80.81,80.81,80.8,80.81,28239.0,75.771,75.771,75.7616,75.771,28239.0
2023-10-06 14:40:00,80.81,80.81,80.8,80.81,27822.0,75.771,75.771,75.7616,75.771,27822.0
2023-10-06 14:50:00,80.81,80.81,80.8,80.81,111928.0,75.771,75.771,75.7616,75.771,111928.0
2023-10-06 15:00:00,80.8,80.81,80.8,80.81,25596.0,75.7616,75.771,75.7616,75.771,25596.0
2023-10-06 15:10:00,80.81,80.81,80.8,80.8,40837.0,75.771,75.771,75.7616,75.7616,40837.0
2023-10-06 15:20:00,80.81,80.81,80.8,80.81,64117.0,75.771,75.771,75.7616,75.771,64117.0
2023-10-06 15:30:00,80.81,80.81,80.8,80.81,80436.0,75.771,75.771,75.7616,75.771,80436.0
2023-10-06 15:40:00,80.81,80.81,80.8,80.81,204685.0,75.771,75.771,75.7616,75.771,204685.0
2023-10-06 15:50:00,80.8,80.81,80.8,80.8,197096.0,75.7616,75.771,75.7616,75.7616,197096.0
2023-10-09 09:30:00,80.95,80.97,80.95,80.97,77866.0,75.9023,75.921,75.9023,75.921,77866.0
2023-10-09 09:40:00,80.97,80.97,80.96,80.97,30592.0,75.921,75.921,75.9116,75.921,30592.0
2023-10-09 09:50:00,80.97,80.97,80.96,80.97,28765.0,75.921,75.921,75.9116,75.921,28765.0
2023-10-09 10:00:00,80.97,80.99,80.96,80.98,31530.0,75.921,75.9398,75.9116,75.9304,31530.0
2023-10-09 10:10:00,80.98,80.99,80.98,80.99,43399.0,75.9304,75.9398,75.9304,75.9398,43399.0
2023-10-09 10:20:00,80.98,81.0,80.98,81.0,214314.0,75.9304,75.9491,75.9304,75.9491,214314.0
2023-10-09 10:30:00,81.0,81.01,80.99,81.01,46754.0,75.9491,75.9585,75.9398,75.9585,46754.0
2023-10-09 10:40:00,81.0,81.01,80.99,81.0,415121.0,75.9491,75.9585,75.9398,75.9491,415121.0
2023-10-09 10:50:00,81.0,81.01,81.0,81.01,25214.0,75.9491,75.9585,75.9491,75.9585,25214.0
2023-10-09 11:00:00,81.01,81.01,81.0,81.0,22014.0,75.9585,75.9585,75.9491,75.9491,22014.0
2023-10-09 11:10:00,81.0,81.01,81.0,81.0,46331.0,75.9491,75.9585,75.9491,75.9491,46331.0
2023-10-09 11:20:00,81.0,81.01,81.0,81.0,29267.0,75.9491,75.9585,75.9491,75.9491,29267.0
2023-10-09 11:30:00,81.01,81.01,81.0,81.01,13307.0,75.9585,75.9585,75.9491,75.9585,13307.0
2023-10-09 11:40:00,81.01,81.01,81.0,81.01,37944.0,75.9585,75.9585,75.9491,75.9585,37944.0
2023-10-09 11:50:00,81.01,81.01,80.98,80.98,529009.0,75.9585,75.9585,75.9304,75.9304,529009.0
2023-10-09 12:00:00,80.98,80.99,80.98,80.98,23030.0,75.9304,75.9398,75.9304,75.9304,23030.0
2023-10-09 12:10:00,80.98,80.99,80.98,80.98,12205.0,75.9304,75.9398,75.9304,75.9304,12205.0
2023-10-09 12:20:00,80.98,80.99,80.98,80.99,34631.0,75.9304,75.9398,75.9304,75.9398,34631.0
2023-10-09 12:30:00,80.99,80.99,80.98,80.99,18526.0,75.9398,75.9398,75.9304,75.9398,18526.0
2023-10-09 12:40:00,80.99,81.0,80.98,80.99,34143.0,75.9398,75.9491,75.9304,75.9398,34143.0
2023-10-09 12:50:00,81.0,81.0,80.99,81.0,25448.0,75.9491,75.9491,75.9398,75.9491,25448.0
2023-10-09 13:00:00,81.0,81.0,80.99,81.0,33759.0,75.9491,75.9491,75.9398,75.9491,33759.0
2023-10-09 13:10:00,81.0,81.0,80.99,81.0,19191.0,75.9491,75.9491,75.9398,75.9491,19191.0
2023-10-09 13:20:00,81.0,81.0,80.99,80.99,13758.0,75.9491,75.9491,75.9398,75.9398,13758.0
2023-10-09 13:30:00,81.0,81.02,80.99,81.02,54160.0,75.9491,75.9679,75.9398,75.9679,54160.0
2023-10-09 13:40:00,81.01,81.03,81.01,81.02,38907.0,75.9585,75.9773,75.9585,75.9679,38907.0
2023-10-09 13:50:00,81.03,81.03,81.02,81.03,70760.0,75.9773,75.9773,75.9679,75.9773,70760.0
2023-10-09 14:00:00,81.02,81.03,81.02,81.02,39518.0,75.9679,75.9773,75.9679,75.9679,39518.0
2023-10-09 14:10:00,81.03,81.03,81.01,81.02,53783.0,75.9773,75.9773,75.9585,75.9679,53783.0
2023-10-09 14:20:00,81.02,81.02,81.01,81.02,21164.0,75.9679,75.9679,75.9585,75.9679,21164.0
2023-10-09 14:30:00,81.02,81.02,81.01,81.02,37799.0,75.9679,75.9679,75.9585,75.9679,37799.0
2023-10-09 14:40:00,81.02,81.02,81.0,81.01,37415.0,75.9679,75.9679,75.9491,75.9585,37415.0
2023-10-09 14:50:00,81.01,81.01,81.0,81.01,27330.0,75.9585,75.9585,75.9491,75.9585,27330.0
2023-10-09 15:00:00,81.01,81.02,81.0,81.02,35849.0,75.9585,75.9679,75.9491,75.9679,35849.0
2023-10-09 15:10:00,81.02,81.03,81.01,81.03,26931.0,75.9679,75.9773,75.9585,75.9773,26931.0
2023-10-09 15:20:00,81.03,81.03,81.02,81.03,71652.0,75.9773,75.9773,75.9679,75.9773,71652.0
2023-10-09 15:30:00,81.03,81.03,81.02,81.03,221133.0,75.9773,75.9773,75.9679,75.9773,221133.0
2023-10-09 15:40:00,81.03,81.04,81.02,81.04,98957.0,75.9773,75.9866,75.9679,75.9866,98957.0
2023-10-09 15:50:00,81.04,81.05,81.03,81.04,589683.0,75.9866,75.996,75.9773,75.9866,589683.0
2023-10-10 09:30:00,80.96,80.97,80.94,80.95,90009.0,75.9116,75.921,75.8929,75.9023,90009.0
2023-10-10 09:40:00,80.95,80.96,80.94,80.95,82784.0,75.9023,75.9116,75.8929,75.9023,82784.0
2023-10-10 09:50:00,80.94,80.96,80.94,80.96,66381.0,75.8929,75.9116,75.8929,75.9116,66381.0
2023-10-10 10:00:00,80.96,80.97,80.95,80.97,75375.0,75.9116,75.921,75.9023,75.921,75375.0
2023-10-10 10:10:00,80.97,80.97,80.96,80.97,67006.0,75.921,75.921,75.9116,75.921,67006.0
2023-10-10 10:20:00,80.97,80.97,80.96,80.97,379152.0,75.921,75.921,75.9116,75.921,379152.0
2023-10-10 10:30:00,80.97,80.97,80.96,80.97,61522.0,75.921,75.921,75.9116,75.921,61522.0
2023-10-10 10:40:00,80.97,80.98,80.96,80.98,52534.0,75.921,75.9304,75.9116,75.9304,52534.0
2023-10-10 10:50:00,80.98,80.99,80.97,80.98,28534.0,75.9304,75.9398,75.921,75.9304,28534.0
2023-10-10 11:00:00,80.98,80.99,80.98,80.98,93243.0,75.9304,75.9398,75.9304,75.9304,93243.0
2023-10-10 11:10:00,80.98,81.0,80.98,81.0,194356.0,75.9304,75.9491,75.9304,75.9491,194356.0
2023-10-10 11:20:00,81.0,81.0,80.99,81.0,54382.0,75.9491,75.9491,75.9398,75.9491,54382.0
2023-10-10 11:30:00,81.0,81.01,80.99,81.0,42363.0,75.9491,75.9585,75.9398,75.9491,42363.0
2023-10-10 11:40:00,81.01,81.01,81.0,81.01,314712.0,75.9585,75.9585,75.9491,75.9585,314712.0
2023-10-10 11:50:00,81.01,81.03,81.01,81.03,61061.0,75.9585,75.9773,75.9585,75.9773,61061.0
2023-10-10 12:00:00,81.03,81.03,81.02,81.02,92929.0,75.9773,75.9773,75.9679,75.9679,92929.0
2023-10-10 12:10:00,81.02,81.03,81.0,81.01,111540.0,75.9679,75.9773,75.9491,75.9585,111540.0
2023-10-10 12:20:00,81.01,81.01,80.99,81.0,51998.0,75.9585,75.9585,75.9398,75.9491,51998.0
2023-10-10 12:30:00,81.0,81.01,80.99,81.0,106485.0,75.9491,75.9585,75.9398,75.9491,106485.0
2023-10-10 12:40:00,81.0,81.01,80.99,81.01,49402.0,75.9491,75.9585,75.9398,75.9585,49402.0
2023-10-10 12:50:00,81.01,81.01,81.0,81.0,131969.0,75.9585,75.9585,75.9491,75.9491,131969.0
2023-10-10 13:00:00,81.01,81.01,80.99,81.0,276641.0,75.9585,75.9585,75.9398,75.9491,276641.0
2023-10-10 13:10:00,81.0,81.0,80.99,81.0,49909.0,75.9491,75.9491,75.9398,75.9491,49909.0
2023-10-10 13:20:00,81.0,81.0,80.99,81.0,106686.0,75.9491,75.9491,75.9398,75.9491,106686.0
2023-10-10 13:30:00,81.0,81.0,80.98,80.98,61920.0,75.9491,75.9491,75.9304,75.9304,61920.0
2023-10-10 13:40:00,80.98,80.99,80.98,80.99,43641.0,75.9304,75.9398,75.9304,75.9398,43641.0
2023-10-10 13:50:00,80.99,80.99,80.97,80.97,66950.0,75.9398,75.9398,75.921,75.921,66950.0
2023-10-10 14:00:00,80.98,80.98,80.97,80.98,113429.0,75.9304,75.9304,75.921,75.9304,113429.0
2023-10-10 14:10:00,80.98,80.98,80.97,80.97,55341.0,75.9304,75.9304,75.921,75.921,55341.0
2023-10-10 14:20:00,80.98,80.98,80.97,80.98,56499.0,75.9304,75.9304,75.921,75.9304,56499.0
2023-10-10 14:30:00,80.98,80.98,80.97,80.98,52846.0,75.9304,75.9304,75.921,75.9304,52846.0
2023-10-10 14:40:00,80.98,80.98,80.97,80.98,43148.0,75.9304,75.9304,75.921,75.9304,43148.0
2023-10-10 14:50:00,80.98,80.98,80.96,80.96,92849.0,75.9304,75.9304,75.9116,75.9116,92849.0
2023-10-10 15:00:00,80.97,80.97,80.96,80.97,43806.0,75.921,75.921,75.9116,75.921,43806.0
2023-10-10 15:10:00,80.97,80.97,80.96,80.97,120201.0,75.921,75.921,75.9116,75.921,120201.0
2023-10-10 15:20:00,80.97,80.97,80.96,80.97,79526.0,75.921,75.921,75.9116,75.921,79526.0
2023-10-10 15:30:00,80.97,80.98,80.96,80.98,386744.0,75.921,75.9304,75.9116,75.9304,386744.0
2023-10-10 15:40:00,80.98,81.0,80.97,80.99,255360.0,75.9304,75.9491,75.921,75.9398,255360.0
2023-10-10 15:50:00,80.99,81.0,80.99,80.99,293066.0,75.9398,75.9491,75.9398,75.9398,293066.0
2023-10-11 09:30:00,80.95,80.96,80.94,80.95,143790.0,75.9023,75.9116,75.8929,75.9023,143790.0
2023-10-11 09:40:00,80.95,80.95,80.93,80.93,60768.0,75.9023,75.9023,75.8835,75.8835,60768.0
2023-10-11 09:50:00,80.94,80.95,80.93,80.94,110797.0,75.8929,75.9023,75.8835,75.8929,110797.0
2023-10-11 10:00:00,80.94,80.95,80.94,80.94,76171.0,75.8929,75.9023,75.8929,75.8929,76171.0
2023-10-11 10:10:00,80.95,80.95,80.94,80.95,44245.0,75.9023,75.9023,75.8929,75.9023,44245.0
2023-10-11 10:20:00,80.94,80.96,80.94,80.95,136431.0,75.8929,75.9116,75.8929,75.9023,136431.0
2023-10-11 10:30:00,80.95,80.96,80.95,80.95,94672.0,75.9023,75.9116,75.9023,75.9023,94672.0
2023-10-11 10:40:00,80.95,80.96,80.95,80.95,49199.0,75.9023,75.9116,75.9023,75.9023,49199.0
2023-10-11 10:50:00,80.95,80.96,80.95,80.95,19408.0,75.9023,75.9116,75.9023,75.9023,19408.0
2023-10-11 11:00:00,80.95,80.96,80.95,80.95,25906.0,75.9023,75.9116,75.9023,75.9023,25906.0
2023-10-11 11:10:00,80.95,80.96,80.95,80.95,74688.0,75.9023,75.9116,75.9023,75.9023,74688.0
2023-10-11 11:20:00,80.96,80.97,80.95,80.97,102565.0,75.9116,75.921,75.9023,75.921,102565.0
2023-10-11 11:30:00,80.97,80.98,80.96,80.98,93978.0,75.921,75.9304,75.9116,75.9304,93978.0
2023-10-11 11:40:00,80.97,80.98,80.97,80.97,43244.0,75.921,75.9304,75.921,75.921,43244.0
2023-10-11 11:50:00,80.98,80.98,80.97,80.97,94829.0,75.9304,75.9304,75.921,75.921,94829.0
2023-10-11 12:00:00,80.98,80.98,80.96,80.97,31251.0,75.9304,75.9304,75.9116,75.921,31251.0
2023-10-11 12:10:00,80.96,80.97,80.96,80.97,40453.0,75.9116,75.921,75.9116,75.921,40453.0
2023-10-11 12:20:00,80.97,80.98,80.96,80.98,167618.0,75.921,75.9304,75.9116,75.9304,167618.0
2023-10-11 12:30:00,80.98,80.98,80.97,80.98,30792.0,75.9304,75.9304,75.921,75.9304,30792.0
2023-10-11 12:40:00,80.98,80.98,80.96,80.97,12720.0,75.9304,75.9304,75.9116,75.921,12720.0
2023-10-11 12:50:00,80.96,80.97,80.95,80.96,23302.0,75.9116,75.921,75.9023,75.9116,23302.0
2023-10-11 13:00:00,80.96,80.96,80.94,80.94,64325.0,75.9116,75.9116,75.8929,75.8929,64325.0
2023-10-11 13:10:00,80.95,80.95,80.94,80.95,25736.0,75.9023,75.9023,75.8929,75.9023,25736.0
2023-10-11 13:20:00,80.95,80.95,80.94,80.94,17099.0,75.9023,75.9023,75.8929,75.8929,17099.0
2023-10-11 13:30:00,80.95,80.95,80.93,80.93,53632.0,75.9023,75.9023,75.8835,75.8835,53632.0
2023-10-11 13:40:00,80.94,80.94,80.92,80.92,30206.0,75.8929,75.8929,75.8741,75.8741,30206.0
2023-10-11 13:50:00,80.92,80.94,80.92,80.94,29478.0,75.8741,75.8929,75.8741,75.8929,29478.0
2023-10-11 14:00:00,80.94,80.95,80.93,80.94,64816.0,75.8929,75.9023,75.8835,75.8929,64816.0
2023-10-11 14:10:00,80.95,80.95,80.93,80.94,92580.0,75.9023,75.9023,75.8835,75.8929,92580.0
2023-10-11 14:20:00,80.94,80.94,80.93,80.94,23775.0,75.8929,75.8929,75.8835,75.8929,23775.0
2023-10-11 14:30:00,80.94,80.95,80.93,80.95,70633.0,75.8929,75.9023,75.8835,75.9023,70633.0
2023-10-11 14:40:00,80.94,80.95,80.94,80.94,25255.0,75.8929,75.9023,75.8929,75.8929,25255.0
2023-10-11 14:50:00,80.95,80.95,80.94,80.95,40265.0,75.9023,75.9023,75.8929,75.9023,40265.0
2023-10-11 15:00:00,80.95,80.96,80.94,80.95,35908.0,75.9023,75.9116,75.8929,75.9023,35908.0
2023-10-11 15:10:00,80.95,80.97,80.95,80.97,45138.0,75.9023,75.921,75.9023,75.921,45138.0
2023-10-11 15:20:00,80.97,80.97,80.96,80.97,47051.0,75.921,75.921,75.9116,75.921,47051.0
2023-10-11 15:30:00,80.97,80.97,80.96,80.97,34611.0,75.921,75.921,75.9116,75.921,34611.0
2023-10-11 15:40:00,80.97,80.97,80.96,80.96,58230.0,75.921,75.921,75.9116,75.9116,58230.0
2023-10-11 15:50:00,80.96,80.98,80.96,80.97,194813.0,75.9116,75.9304,75.9116,75.921,194813.0
2023-10-12 09:30:00,80.91,80.92,80.9,80.91,182635.0,75.8648,75.8741,75.8554,75.8648,182635.0
2023-10-12 09:40:00,80.91,80.92,80.89,80.9,147203.0,75.8648,75.8741,75.846,75.8554,147203.0
2023-10-12 09:50:00,80.9,80.9,80.88,80.89,118538.0,75.8554,75.8554,75.8366,75.846,118538.0
2023-10-12 10:00:00,80.89,80.89,80.88,80.88,112238.0,75.846,75.846,75.8366,75.8366,112238.0
2023-10-12 10:10:00,80.89,80.9,80.88,80.9,43573.0,75.846,75.8554,75.8366,75.8554,43573.0
2023-10-12 10:20:00,80.89,80.9,80.89,80.89,55310.0,75.846,75.8554,75.846,75.846,55310.0
2023-10-12 10:30:00,80.9,80.9,80.88,80.89,71558.0,75.8554,75.8554,75.8366,75.846,71558.0
2023-10-12 10:40:00,80.89,80.89,80.88,80.89,132679.0,75.846,75.846,75.8366,75.846,132679.0
2023-10-12 10:50:00,80.88,80.89,80.88,80.89,48984.0,75.8366,75.846,75.8366,75.846,48984.0
2023-10-12 11:00:00,80.89,80.89,80.87,80.88,127484.0,75.846,75.846,75.8272,75.8366,127484.0
2023-10-12 11:10:00,80.88,80.88,80.87,80.88,42083.0,75.8366,75.8366,75.8272,75.8366,42083.0
2023-10-12 11:20:00,80.88,80.88,80.87,80.88,85572.0,75.8366,75.8366,75.8272,75.8366,85572.0
2023-10-12 11:30:00,80.88,80.88,80.87,80.88,963295.0,75.8366,75.8366,75.8272,75.8366,963295.0
2023-10-12 11:40:00,80.88,80.89,80.87,80.89,75215.0,75.8366,75.846,75.8272,75.846,75215.0
2023-10-12 11:50:00,80.88,80.89,80.88,80.88,48681.0,75.8366,75.846,75.8366,75.8366,48681.0
2023-10-12 12:00:00,80.89,80.89,80.88,80.88,22524.0,75.846,75.846,75.8366,75.8366,22524.0
2023-10-12 12:10:00,80.89,80.89,80.88,80.88,27032.0,75.846,75.846,75.8366,75.8366,27032.0
2023-10-12 12:20:00,80.88,80.89,80.88,80.89,38723.0,75.8366,75.846,75.8366,75.846,38723.0
2023-10-12 12:30:00,80.89,80.89,80.88,80.89,44142.0,75.846,75.846,75.8366,75.846,44142.0
2023-10-12 12:40:00,80.88,80.89,80.88,80.88,39199.0,75.8366,75.846,75.8366,75.8366,39199.0
2023-10-12 12:50:00,80.88,80.89,80.88,80.89,25569.0,75.8366,75.846,75.8366,75.846,25569.0
2023-10-12 13:00:00,80.89,80.89,80.87,80.89,45080.0,75.846,75.846,75.8272,75.846,45080.0
2023-10-12 13:10:00,80.89,80.89,80.88,80.89,17470.0,75.846,75.846,75.8366,75.846,17470.0
2023-10-12 13:20:00,80.89,80.9,80.88,80.9,81832.0,75.846,75.8554,75.8366,75.8554,81832.0
2023-10-12 13:30:00,80.9,80.9,80.88,80.89,69696.0,75.8554,75.8554,75.8366,75.846,69696.0
2023-10-12 13:40:00,80.89,80.9,80.88,80.9,64689.0,75.846,75.8554,75.8366,75.8554,64689.0
2023-10-12 13:50:00,80.9,80.9,80.89,80.9,16234.0,75.8554,75.8554,75.846,75.8554,16234.0
2023-10-12 14:00:00,80.9,80.9,80.88,80.88,53840.0,75.8554,75.8554,75.8366,75.8366,53840.0
2023-10-12 14:10:00,80.88,80.9,80.88,80.9,64056.0,75.8366,75.8554,75.8366,75.8554,64056.0
2023-10-12 14:20:00,80.9,80.9,80.89,80.9,82409.0,75.8554,75.8554,75.846,75.8554,82409.0
2023-10-12 14:30:00,80.9,80.9,80.89,80.9,65994.0,75.8554,75.8554,75.846,75.8554,65994.0
2023-10-12 14:40:00,80.9,80.9,80.88,80.89,203240.0,75.8554,75.8554,75.8366,75.846,203240.0
2023-10-12 14:50:00,80.89,80.89,80.88,80.88,75380.0,75.846,75.846,75.8366,75.8366,75380.0
2023-10-12 15:00:00,80.89,80.89,80.88,80.88,61661.0,75.846,75.846,75.8366,75.8366,61661.0
2023-10-12 15:10:00,80.89,80.89,80.88,80.89,53834.0,75.846,75.846,75.8366,75.846,53834.0
2023-10-12 15:20:00,80.89,80.89,80.88,80.89,108647.0,75.846,75.846,75.8366,75.846,108647.0
2023-10-12 15:30:00,80.89,80.89,80.88,80.89,143761.0,75.846,75.846,75.8366,75.846,143761.0
2023-10-12 15:40:00,80.88,80.89,80.88,80.88,126700.0,75.8366,75.846,75.8366,75.8366,126700.0
2023-10-12 15:50:00,80.89,80.89,80.88,80.89,268971.0,75.846,75.846,75.8366,75.846,268971.0
2023-10-13 09:30:00,80.96,80.96,80.95,80.95,584798.0,75.9116,75.9116,75.9023,75.9023,584798.0
2023-10-13 09:40:00,80.96,80.96,80.94,80.95,52653.0,75.9116,75.9116,75.8929,75.9023,52653.0
2023-10-13 09:50:00,80.95,80.95,80.93,80.94,55468.0,75.9023,75.9023,75.8835,75.8929,55468.0
2023-10-13 10:00:00,80.93,80.94,80.91,80.93,200451.0,75.8835,75.8929,75.8648,75.8835,200451.0
2023-10-13 10:10:00,80.93,80.93,80.92,80.92,34705.0,75.8835,75.8835,75.8741,75.8741,34705.0
2023-10-13 10:20:00,80.92,80.93,80.91,80.92,62096.0,75.8741,75.8835,75.8648,75.8741,62096.0
2023-10-13 10:30:00,80.92,80.93,80.92,80.92,28124.0,75.8741,75.8835,75.8741,75.8741,28124.0
2023-10-13 10:40:00,80.92,80.94,80.92,80.94,271254.0,75.8741,75.8929,75.8741,75.8929,271254.0
2023-10-13 10:50:00,80.94,80.94,80.93,80.94,31636.0,75.8929,75.8929,75.8835,75.8929,31636.0
2023-10-13 11:00:00,80.94,80.94,80.92,80.93,157633.0,75.8929,75.8929,75.8741,75.8835,157633.0
2023-10-13 11:10:00,80.92,80.94,80.92,80.94,104279.0,75.8741,75.8929,75.8741,75.8929,104279.0
2023-10-13 11:20:00,80.94,80.94,80.93,80.94,61943.0,75.8929,75.8929,75.8835,75.8929,61943.0
2023-10-13 11:30:00,80.94,80.94,80.93,80.94,48923.0,75.8929,75.8929,75.8835,75.8929,48923.0
2023-10-13 11:40:00,80.93,80.94,80.92,80.92,63078.0,75.8835,75.8929,75.8741,75.8741,63078.0
2023-10-13 11:50:00,80.92,80.93,80.92,80.92,28541.0,75.8741,75.8835,75.8741,75.8741,28541.0
2023-10-13 12:00:00,80.92,80.94,80.92,80.94,75282.0,75.8741,75.8929,75.8741,75.8929,75282.0
2023-10-13 12:10:00,80.94,80.94,80.92,80.93,31311.0,75.8929,75.8929,75.8741,75.8835,31311.0
2023-10-13 12:20:00,80.92,80.93,80.92,80.92,18192.0,75.8741,75.8835,75.8741,75.8741,18192.0
2023-10-13 12:30:00,80.92,80.93,80.92,80.92,24659.0,75.8741,75.8835,75.8741,75.8741,24659.0
2023-10-13 12:40:00,80.92,80.93,80.92,80.92,253976.0,75.8741,75.8835,75.8741,75.8741,253976.0
2023-10-13 12:50:00,80.92,80.93,80.91,80.92,52698.0,75.8741,75.8835,75.8648,75.8741,52698.0
2023-10-13 13:00:00,80.92,80.92,80.91,80.92,16586.0,75.8741,75.8741,75.8648,75.8741,16586.0
2023-10-13 13:10:00,80.92,80.92,80.91,80.92,44401.0,75.8741,75.8741,75.8648,75.8741,44401.0
2023-10-13 13:20:00,80.92,80.92,80.91,80.92,65871.0,75.8741,75.8741,75.8648,75.8741,65871.0
2023-10-13 13:30:00,80.91,80.92,80.91,80.92,34706.0,75.8648,75.8741,75.8648,75.8741,34706.0
2023-10-13 13:40:00,80.92,80.92,80.91,80.91,20389.0,75.8741,75.8741,75.8648,75.8648,20389.0
2023-10-13 13:50:00,80.92,80.92,80.91,80.91,41512.0,75.8741,75.8741,75.8648,75.8648,41512.0
2023-10-13 14:00:00,80.92,80.92,80.91,80.92,53136.0,75.8741,75.8741,75.8648,75.8741,53136.0
2023-10-13 14:10:00,80.92,80.93,80.92,80.92,39774.0,75.8741,75.8835,75.8741,75.8741,39774.0
2023-10-13 14:20:00,80.92,80.93,80.91,80.92,38578.0,75.8741,75.8835,75.8648,75.8741,38578.0
2023-10-13 14:30:00,80.92,80.92,80.91,80.92,37184.0,75.8741,75.8741,75.8648,75.8741,37184.0
2023-10-13 14:40:00,80.91,80.92,80.91,80.91,94050.0,75.8648,75.8741,75.8648,75.8648,94050.0
2023-10-13 14:50:00,80.91,80.92,80.91,80.92,51965.0,75.8648,75.8741,75.8648,75.8741,51965.0
2023-10-13 15:00:00,80.92,80.93,80.92,80.92,52558.0,75.8741,75.8835,75.8741,75.8741,52558.0
2023-10-13 15:10:00,80.93,80.93,80.92,80.92,48553.0,75.8835,75.8835,75.8741,75.8741,48553.0
2023-10-13 15:20:00,80.92,80.93,80.92,80.92,32610.0,75.8741,75.8835,75.8741,75.8741,32610.0
2023-10-13 15:30:00,80.92,80.93,80.92,80.92,86685.0,75.8741,75.8835,75.8741,75.8741,86685.0
2023-10-13 15:40:00,80.92,80.93,80.92,80.92,79518.0,75.8741,75.8835,75.8741,75.8741,79518.0
2023-10-13 15:50:00,80.93,80.93,80.92,80.92,102637.0,75.8835,75.8835,75.8741,75.8741,102637.0
2023-10-16 09:30:00,80.89,80.9,80.88,80.89,77549.0,75.846,75.8554,75.8366,75.846,77549.0
2023-10-16 09:40:00,80.88,80.89,80.88,80.88,96294.0,75.8366,75.846,75.8366,75.8366,96294.0
2023-10-16 09:50:00,80.88,80.88,80.87,80.88,57506.0,75.8366,75.8366,75.8272,75.8366,57506.0
2023-10-16 10:00:00,80.88,80.88,80.87,80.87,370692.0,75.8366,75.8366,75.8272,75.8272,370692.0
2023-10-16 10:10:00,80.87,80.88,80.87,80.88,98972.0,75.8272,75.8366,75.8272,75.8366,98972.0
2023-10-16 10:20:00,80.88,80.89,80.87,80.88,53180.0,75.8366,75.846,75.8272,75.8366,53180.0
2023-10-16 10:30:00,80.89,80.89,80.88,80.89,39223.0,75.846,75.846,75.8366,75.846,39223.0
2023-10-16 10:40:00,80.88,80.89,80.88,80.89,25855.0,75.8366,75.846,75.8366,75.846,25855.0
2023-10-16 10:50:00,80.89,80.89,80.88,80.89,24835.0,75.846,75.846,75.8366,75.846,24835.0
2023-10-16 11:00:00,80.89,80.89,80.88,80.89,46639.0,75.846,75.846,75.8366,75.846,46639.0
2023-10-16 11:10:00,80.89,80.89,80.88,80.89,47512.0,75.846,75.846,75.8366,75.846,47512.0
2023-10-16 11:20:00,80.89,80.89,80.88,80.89,30159.0,75.846,75.846,75.8366,75.846,30159.0
2023-10-16 11:30:00,80.89,80.89,80.88,80.88,39681.0,75.846,75.846,75.8366,75.8366,39681.0
2023-10-16 11:40:00,80.89,80.89,80.88,80.89,20265.0,75.846,75.846,75.8366,75.846,20265.0
2023-10-16 11:50:00,80.89,80.9,80.88,80.89,50895.0,75.846,75.8554,75.8366,75.846,50895.0
2023-10-16 12:00:00,80.89,80.9,80.89,80.9,37163.0,75.846,75.8554,75.846,75.8554,37163.0
2023-10-16 12:10:00,80.9,80.9,80.89,80.89,15074.0,75.8554,75.8554,75.846,75.846,15074.0
2023-10-16 12:20:00,80.89,80.9,80.88,80.88,34735.0,75.846,75.8554,75.8366,75.8366,34735.0
2023-10-16 12:30:00,80.89,80.89,80.88,80.88,16204.0,75.846,75.846,75.8366,75.8366,16204.0
2023-10-16 12:40:00,80.88,80.89,80.88,80.89,18414.0,75.8366,75.846,75.8366,75.846,18414.0
2023-10-16 12:50:00,80.88,80.89,80.88,80.89,27198.0,75.8366,75.846,75.8366,75.846,27198.0
2023-10-16 13:00:00,80.89,80.89,80.88,80.89,21919.0,75.846,75.846,75.8366,75.846,21919.0
2023-10-16 13:10:00,80.88,80.89,80.87,80.88,29492.0,75.8366,75.846,75.8272,75.8366,29492.0
2023-10-16 13:20:00,80.87,80.89,80.87,80.89,28545.0,75.8272,75.846,75.8272,75.846,28545.0
2023-10-16 13:30:00,80.88,80.89,80.87,80.88,145688.0,75.8366,75.846,75.8272,75.8366,145688.0
2023-10-16 13:40:00,80.88,80.88,80.87,80.88,25715.0,75.8366,75.8366,75.8272,75.8366,25715.0
2023-10-16 13:50:00,80.88,80.88,80.87,80.87,58037.0,75.8366,75.8366,75.8272,75.8272,58037.0
2023-10-16 14:00:00,80.88,80.88,80.87,80.88,44701.0,75.8366,75.8366,75.8272,75.8366,44701.0
2023-10-16 14:10:00,80.88,80.88,80.87,80.88,16841.0,75.8366,75.8366,75.8272,75.8366,16841.0
2023-10-16 14:20:00,80.88,80.88,80.87,80.88,40803.0,75.8366,75.8366,75.8272,75.8366,40803.0
2023-10-16 14:30:00,80.88,80.88,80.87,80.88,45856.0,75.8366,75.8366,75.8272,75.8366,45856.0
2023-10-16 14:40:00,80.88,80.88,80.87,80.88,38899.0,75.8366,75.8366,75.8272,75.8366,38899.0
2023-10-16 14:50:00,80.88,80.88,80.87,80.87,33329.0,75.8366,75.8366,75.8272,75.8272,33329.0
2023-10-16 15:00:00,80.88,80.88,80.87,80.88,68696.0,75.8366,75.8366,75.8272,75.8366,68696.0
2023-10-16 15:10:00,80.88,80.88,80.87,80.88,27383.0,75.8366,75.8366,75.8272,75.8366,27383.0
2023-10-16 15:20:00,80.88,80.88,80.87,80.87,17747.0,75.8366,75.8366,75.8272,75.8272,17747.0
2023-10-16 15:30:00,80.88,80.88,80.87,80.88,55858.0,75.8366,75.8366,75.8272,75.8366,55858.0
2023-10-16 15:40:00,80.87,80.88,80.87,80.88,35194.0,75.8272,75.8366,75.8272,75.8366,35194.0
2023-10-16 15:50:00,80.88,80.88,80.87,80.87,163898.0,75.8366,75.8366,75.8272,75.8272,163898.0
2023-10-17 09:30:00,80.77,80.77,80.76,80.77,67740.0,75.7335,75.7335,75.7241,75.7335,67740.0
2023-10-17 09:40:00,80.77,80.77,80.75,80.76,130395.0,75.7335,75.7335,75.7147,75.7241,130395.0
2023-10-17 09:50:00,80.76,80.76,80.75,80.76,40748.0,75.7241,75.7241,75.7147,75.7241,40748.0
2023-10-17 10:00:00,80.76,80.76,80.75,80.76,28766.0,75.7241,75.7241,75.7147,75.7241,28766.0
2023-10-17 10:10:00,80.76,80.77,80.75,80.77,119258.0,75.7241,75.7335,75.7147,75.7335,119258.0
2023-10-17 10:20:00,80.76,80.77,80.75,80.75,434866.0,75.7241,75.7335,75.7147,75.7147,434866.0
2023-10-17 10:30:00,80.75,80.76,80.75,80.75,44762.0,75.7147,75.7241,75.7147,75.7147,44762.0
2023-10-17 10:40:00,80.75,80.76,80.74,80.75,30723.0,75.7147,75.7241,75.7054,75.7147,30723.0
2023-10-17 10:50:00,80.75,80.75,80.74,80.75,51746.0,75.7147,75.7147,75.7054,75.7147,51746.0
2023-10-17 11:00:00,80.75,80.75,80.73,80.74,70220.0,75.7147,75.7147,75.696,75.7054,70220.0
2023-10-17 11:10:00,80.73,80.75,80.73,80.74,83899.0,75.696,75.7147,75.696,75.7054,83899.0
2023-10-17 11:20:00,80.74,80.75,80.73,80.75,202117.0,75.7054,75.7147,75.696,75.7147,202117.0
2023-10-17 11:30:00,80.74,80.75,80.74,80.74,54908.0,75.7054,75.7147,75.7054,75.7054,54908.0
2023-10-17 11:40:00,80.75,80.75,80.74,80.74,120432.0,75.7147,75.7147,75.7054,75.7054,120432.0
2023-10-17 11:50:00,80.75,80.75,80.74,80.74,78169.0,75.7147,75.7147,75.7054,75.7054,78169.0
2023-10-17 12:00:00,80.75,80.75,80.73,80.74,139623.0,75.7147,75.7147,75.696,75.7054,139623.0
2023-10-17 12:10:00,80.74,80.74,80.73,80.73,28931.0,75.7054,75.7054,75.696,75.696,28931.0
2023-10-17 12:20:00,80.73,80.74,80.73,80.73,21642.0,75.696,75.7054,75.696,75.696,21642.0
2023-10-17 12:30:00,80.74,80.74,80.73,80.73,310236.0,75.7054,75.7054,75.696,75.696,310236.0
2023-10-17 12:40:00,80.73,80.74,80.73,80.73,54753.0,75.696,75.7054,75.696,75.696,54753.0
2023-10-17 12:50:00,80.73,80.74,80.72,80.73,155387.0,75.696,75.7054,75.6866,75.696,155387.0
2023-10-17 13:00:00,80.73,80.73,80.72,80.73,27655.0,75.696,75.696,75.6866,75.696,27655.0
2023-10-17 13:10:00,80.73,80.73,80.72,80.73,24863.0,75.696,75.696,75.6866,75.696,24863.0
2023-10-17 13:20:00,80.73,80.73,80.71,80.71,50599.0,75.696,75.696,75.6772,75.6772,50599.0
2023-10-17 13:30:00,80.72,80.72,80.71,80.71,9004.0,75.6866,75.6866,75.6772,75.6772,9004.0
2023-10-17 13:40:00,80.72,80.72,80.7,80.7,77609.0,75.6866,75.6866,75.6678,75.6678,77609.0
2023-10-17 13:50:00,80.7,80.71,80.69,80.7,70330.0,75.6678,75.6772,75.6585,75.6678,70330.0
2023-10-17 14:00:00,80.7,80.7,80.69,80.69,38405.0,75.6678,75.6678,75.6585,75.6585,38405.0
2023-10-17 14:10:00,80.7,80.7,80.68,80.68,61691.0,75.6678,75.6678,75.6491,75.6491,61691.0
2023-10-17 14:20:00,80.68,80.7,80.68,80.7,141524.0,75.6491,75.6678,75.6491,75.6678,141524.0
2023-10-17 14:30:00,80.7,80.71,80.69,80.71,41103.0,75.6678,75.6772,75.6585,75.6772,41103.0
2023-10-17 14:40:00,80.7,80.71,80.7,80.7,66452.0,75.6678,75.6772,75.6678,75.6678,66452.0
2023-10-17 14:50:00,80.7,80.71,80.69,80.71,86816.0,75.6678,75.6772,75.6585,75.6772,86816.0
2023-10-17 15:00:00,80.7,80.72,80.7,80.72,35369.0,75.6678,75.6866,75.6678,75.6866,35369.0
2023-10-17 15:10:00,80.71,80.72,80.71,80.71,76734.0,75.6772,75.6866,75.6772,75.6772,76734.0
2023-10-17 15:20:00,80.72,80.72,80.71,80.72,164567.0,75.6866,75.6866,75.6772,75.6866,164567.0
2023-10-17 15:30:00,80.71,80.72,80.71,80.72,33478.0,75.6772,75.6866,75.6772,75.6866,33478.0
2023-10-17 15:40:00,80.72,80.72,80.71,80.72,37339.0,75.6866,75.6866,75.6772,75.6866,37339.0
2023-10-17 15:50:00,80.72,80.72,80.7,80.7,278029.0,75.6866,75.6866,75.6678,75.6678,278029.0
2023-10-18 09:30:00,80.72,80.73,80.72,80.73,91065.0,75.6866,75.696,75.6866,75.696,91065.0
2023-10-18 09:40:00,80.73,80.74,80.72,80.74,162770.0,75.696,75.7054,75.6866,75.7054,162770.0
2023-10-18 09:50:00,80.73,80.75,80.73,80.75,83314.0,75.696,75.7147,75.696,75.7147,83314.0
2023-10-18 10:00:00,80.75,80.75,80.74,80.75,16189.0,75.7147,75.7147,75.7054,75.7147,16189.0
2023-10-18 10:10:00,80.75,80.75,80.74,80.75,59562.0,75.7147,75.7147,75.7054,75.7147,59562.0
2023-10-18 10:20:00,80.75,80.75,80.73,80.74,125036.0,75.7147,75.7147,75.696,75.7054,125036.0
2023-10-18 10:30:00,80.74,80.74,80.73,80.73,104225.0,75.7054,75.7054,75.696,75.696,104225.0
2023-10-18 10:40:00,80.73,80.74,80.71,80.72,71613.0,75.696,75.7054,75.6772,75.6866,71613.0
2023-10-18 10:50:00,80.71,80.72,80.7,80.7,155395.0,75.6772,75.6866,75.6678,75.6678,155395.0
2023-10-18 11:00:00,80.7,80.71,80.68,80.68,124756.0,75.6678,75.6772,75.6491,75.6491,124756.0
2023-10-18 11:10:00,80.69,80.69,80.68,80.69,186662.0,75.6585,75.6585,75.6491,75.6585,186662.0
2023-10-18 11:20:00,80.68,80.69,80.68,80.68,55769.0,75.6491,75.6585,75.6491,75.6491,55769.0
2023-10-18 11:30:00,80.69,80.7,80.68,80.69,124794.0,75.6585,75.6678,75.6491,75.6585,124794.0
2023-10-18 11:40:00,80.7,80.7,80.68,80.68,66089.0,75.6678,75.6678,75.6491,75.6491,66089.0
2023-10-18 11:50:00,80.69,80.69,80.67,80.68,100738.0,75.6585,75.6585,75.6397,75.6491,100738.0
2023-10-18 12:00:00,80.68,80.69,80.67,80.68,98235.0,75.6491,75.6585,75.6397,75.6491,98235.0
2023-10-18 12:10:00,80.68,80.69,80.68,80.69,56636.0,75.6491,75.6585,75.6491,75.6585,56636.0
2023-10-18 12:20:00,80.69,80.7,80.68,80.7,50703.0,75.6585,75.6678,75.6491,75.6678,50703.0
2023-10-18 12:30:00,80.7,80.7,80.69,80.7,32195.0,75.6678,75.6678,75.6585,75.6678,32195.0
2023-10-18 12:40:00,80.7,80.72,80.69,80.72,35325.0,75.6678,75.6866,75.6585,75.6866,35325.0
2023-10-18 12:50:00,80.71,80.72,80.7,80.7,21604.0,75.6772,75.6866,75.6678,75.6678,21604.0
2023-10-18 13:00:00,80.7,80.72,80.7,80.72,56017.0,75.6678,75.6866,75.6678,75.6866,56017.0
2023-10-18 13:10:00,80.72,80.72,80.71,80.71,92580.0,75.6866,75.6866,75.6772,75.6772,92580.0
2023-10-18 13:20:00,80.71,80.72,80.71,80.72,17212.0,75.6772,75.6866,75.6772,75.6866,17212.0
2023-10-18 13:30:00,80.72,80.73,80.71,80.72,205462.0,75.6866,75.696,75.6772,75.6866,205462.0
2023-10-18 13:40:00,80.73,80.73,80.72,80.73,71483.0,75.696,75.696,75.6866,75.696,71483.0
2023-10-18 13:50:00,80.73,80.73,80.72,80.73,74962.0,75.696,75.696,75.6866,75.696,74962.0
2023-10-18 14:00:00,80.72,80.73,80.71,80.72,55761.0,75.6866,75.696,75.6772,75.6866,55761.0
2023-10-18 14:10:00,80.72,80.72,80.71,80.72,44740.0,75.6866,75.6866,75.6772,75.6866,44740.0
2023-10-18 14:20:00,80.72,80.72,80.71,80.72,103805.0,75.6866,75.6866,75.6772,75.6866,103805.0
2023-10-18 14:30:00,80.72,80.72,80.71,80.71,45449.0,75.6866,75.6866,75.6772,75.6772,45449.0
2023-10-18 14:40:00,80.72,80.72,80.71,80.71,122084.0,75.6866,75.6866,75.6772,75.6772,122084.0
2023-10-18 14:50:00,80.71,80.72,80.71,80.71,63877.0,75.6772,75.6866,75.6772,75.6772,63877.0
2023-10-18 15:00:00,80.71,80.72,80.7,80.7,98547.0,75.6772,75.6866,75.6678,75.6678,98547.0
2023-10-18 15:10:00,80.7,80.71,80.7,80.7,182543.0,75.6678,75.6772,75.6678,75.6678,182543.0
2023-10-18 15:20:00,80.7,80.71,80.7,80.7,111049.0,75.6678,75.6772,75.6678,75.6678,111049.0
2023-10-18 15:30:00,80.71,80.72,80.7,80.72,114969.0,75.6772,75.6866,75.6678,75.6866,114969.0
2023-10-18 15:40:00,80.72,80.72,80.71,80.72,162861.0,75.6866,75.6866,75.6772,75.6866,162861.0
2023-10-18 15:50:00,80.72,80.72,80.7,80.71,768042.0,75.6866,75.6866,75.6678,75.6772,768042.0
2023-10-19 09:30:00,80.72,80.74,80.72,80.74,132264.0,75.6866,75.7054,75.6866,75.7054,132264.0
2023-10-19 09:40:00,80.74,80.75,80.73,80.74,70783.0,75.7054,75.7147,75.696,75.7054,70783.0
2023-10-19 09:50:00,80.75,80.75,80.74,80.75,26648.0,75.7147,75.7147,75.7054,75.7147,26648.0
2023-10-19 10:00:00,80.75,80.75,80.73,80.74,21825.0,75.7147,75.7147,75.696,75.7054,21825.0
2023-10-19 10:10:00,80.74,80.74,80.73,80.74,23019.0,75.7054,75.7054,75.696,75.7054,23019.0
2023-10-19 10:20:00,80.74,80.74,80.73,80.73,21171.0,75.7054,75.7054,75.696,75.696,21171.0
2023-10-19 10:30:00,80.73,80.74,80.73,80.73,36466.0,75.696,75.7054,75.696,75.696,36466.0
2023-10-19 10:40:00,80.73,80.74,80.73,80.74,10351.0,75.696,75.7054,75.696,75.7054,10351.0
2023-10-19 10:50:00,80.73,80.74,80.72,80.73,42066.0,75.696,75.7054,75.6866,75.696,42066.0
2023-10-19 11:00:00,80.73,80.73,80.72,80.73,18124.0,75.696,75.696,75.6866,75.696,18124.0
2023-10-19 11:10:00,80.73,80.73,80.72,80.73,12939.0,75.696,75.696,75.6866,75.696,12939.0
2023-10-19 11:20:00,80.73,80.74,80.72,80.74,56444.0,75.696,75.7054,75.6866,75.7054,56444.0
2023-10-19 11:30:00,80.74,80.75,80.73,80.75,96046.0,75.7054,75.7147,75.696,75.7147,96046.0
2023-10-19 11:40:00,80.75,80.76,80.74,80.75,79513.0,75.7147,75.7241,75.7054,75.7147,79513.0
2023-10-19 11:50:00,80.75,80.76,80.74,80.75,94598.0,75.7147,75.7241,75.7054,75.7147,94598.0
2023-10-19 12:00:00,80.75,80.8,80.71,80.79,634438.0,75.7147,75.7616,75.6772,75.7522,634438.0
2023-10-19 12:10:00,80.79,80.81,80.78,80.81,103558.0,75.7522,75.771,75.7429,75.771,103558.0
2023-10-19 12:20:00,80.81,80.81,80.8,80.8,118642.0,75.771,75.771,75.7616,75.7616,118642.0
2023-10-19 12:30:00,80.8,80.81,80.74,80.76,424947.0,75.7616,75.771,75.7054,75.7241,424947.0
2023-10-19 12:40:00,80.77,80.77,80.75,80.77,279214.0,75.7335,75.7335,75.7147,75.7335,279214.0
2023-10-19 12:50:00,80.77,80.8,80.76,80.8,121406.0,75.7335,75.7616,75.7241,75.7616,121406.0
2023-10-19 13:00:00,80.8,80.81,80.79,80.81,386673.0,75.7616,75.771,75.7522,75.771,386673.0
2023-10-19 13:10:00,80.81,80.82,80.79,80.81,273184.0,75.771,75.7804,75.7522,75.771,273184.0
2023-10-19 13:20:00,80.81,80.82,80.79,80.8,67345.0,75.771,75.7804,75.7522,75.7616,67345.0
2023-10-19 13:30:00,80.79,80.8,80.77,80.78,199060.0,75.7522,75.7616,75.7335,75.7429,199060.0
2023-10-19 13:40:00,80.78,80.79,80.77,80.78,127638.0,75.7429,75.7522,75.7335,75.7429,127638.0
2023-10-19 13:50:00,80.79,80.79,80.78,80.79,59643.0,75.7522,75.7522,75.7429,75.7522,59643.0
2023-10-19 14:00:00,80.79,80.8,80.78,80.8,34593.0,75.7522,75.7616,75.7429,75.7616,34593.0
2023-10-19 14:10:00,80.8,80.8,80.79,80.8,33358.0,75.7616,75.7616,75.7522,75.7616,33358.0
2023-10-19 14:20:00,80.8,80.8,80.78,80.79,44651.0,75.7616,75.7616,75.7429,75.7522,44651.0
2023-10-19 14:30:00,80.79,80.79,80.78,80.78,133149.0,75.7522,75.7522,75.7429,75.7429,133149.0
2023-10-19 14:40:00,80.79,80.79,80.78,80.79,67571.0,75.7522,75.7522,75.7429,75.7522,67571.0
2023-10-19 14:50:00,80.79,80.8,80.78,80.8,102119.0,75.7522,75.7616,75.7429,75.7616,102119.0
2023-10-19 15:00:00,80.8,80.81,80.79,80.81,65999.0,75.7616,75.771,75.7522,75.771,65999.0
2023-10-19 15:10:00,80.8,80.82,80.8,80.81,108619.0,75.7616,75.7804,75.7616,75.771,108619.0
2023-10-19 15:20:00,80.81,80.82,80.81,80.81,54875.0,75.771,75.7804,75.771,75.771,54875.0
2023-10-19 15:30:00,80.81,80.82,80.81,80.82,130980.0,75.771,75.7804,75.771,75.7804,130980.0
2023-10-19 15:40:00,80.81,80.82,80.81,80.81,85313.0,75.771,75.7804,75.771,75.771,85313.0
2023-10-19 15:50:00,80.81,80.82,80.81,80.81,336870.0,75.771,75.7804,75.771,75.771,336870.0
2023-10-20 09:30:00,80.89,80.9,80.88,80.9,184490.0,75.846,75.8554,75.8366,75.8554,184490.0
2023-10-20 09:40:00,80.9,80.93,80.89,80.92,71161.0,75.8554,75.8835,75.846,75.8741,71161.0
2023-10-20 09:50:00,80.92,80.93,80.91,80.92,37888.0,75.8741,75.8835,75.8648,75.8741,37888.0
2023-10-20 10:00:00,80.92,80.93,80.91,80.92,221642.0,75.8741,75.8835,75.8648,75.8741,221642.0
2023-10-20 10:10:00,80.92,80.92,80.91,80.91,50560.0,75.8741,75.8741,75.8648,75.8648,50560.0
2023-10-20 10:20:00,80.91,80.92,80.91,80.92,42092.0,75.8648,75.8741,75.8648,75.8741,42092.0
2023-10-20 10:30:00,80.92,80.92,80.91,80.92,92730.0,75.8741,75.8741,75.8648,75.8741,92730.0
2023-10-20 10:40:00,80.92,80.93,80.91,80.92,206848.0,75.8741,75.8835,75.8648,75.8741,206848.0
2023-10-20 10:50:00,80.92,80.95,80.92,80.95,63849.0,75.8741,75.9023,75.8741,75.9023,63849.0
2023-10-20 11:00:00,80.95,80.96,80.94,80.96,14940.0,75.9023,75.9116,75.8929,75.9116,14940.0
2023-10-20 11:10:00,80.95,80.97,80.95,80.95,217117.0,75.9023,75.921,75.9023,75.9023,217117.0
2023-10-20 11:20:00,80.95,80.96,80.95,80.96,40115.0,75.9023,75.9116,75.9023,75.9116,40115.0
2023-10-20 11:30:00,80.96,80.96,80.94,80.95,35820.0,75.9116,75.9116,75.8929,75.9023,35820.0
2023-10-20 11:40:00,80.94,80.96,80.94,80.95,26033.0,75.8929,75.9116,75.8929,75.9023,26033.0
2023-10-20 11:50:00,80.95,80.95,80.93,80.93,48206.0,75.9023,75.9023,75.8835,75.8835,48206.0
2023-10-20 12:00:00,80.94,80.94,80.93,80.93,54480.0,75.8929,75.8929,75.8835,75.8835,54480.0
2023-10-20 12:10:00,80.93,80.94,80.93,80.94,18592.0,75.8835,75.8929,75.8835,75.8929,18592.0
2023-10-20 12:20:00,80.94,80.95,80.93,80.95,42005.0,75.8929,75.9023,75.8835,75.9023,42005.0
2023-10-20 12:30:00,80.95,80.95,80.94,80.94,28065.0,75.9023,75.9023,75.8929,75.8929,28065.0
2023-10-20 12:40:00,80.94,80.96,80.94,80.95,31475.0,75.8929,75.9116,75.8929,75.9023,31475.0
2023-10-20 12:50:00,80.96,80.96,80.95,80.95,119119.0,75.9116,75.9116,75.9023,75.9023,119119.0
2023-10-20 13:00:00,80.95,80.96,80.93,80.95,78942.0,75.9023,75.9116,75.8835,75.9023,78942.0
2023-10-20 13:10:00,80.95,80.95,80.93,80.93,46678.0,75.9023,75.9023,75.8835,75.8835,46678.0
2023-10-20 13:20:00,80.93,80.94,80.92,80.92,40498.0,75.8835,75.8929,75.8741,75.8741,40498.0
2023-10-20 13:30:00,80.93,80.93,80.92,80.92,35633.0,75.8835,75.8835,75.8741,75.8741,35633.0
2023-10-20 13:40:00,80.93,80.93,80.92,80.92,30153.0,75.8835,75.8835,75.8741,75.8741,30153.0
2023-10-20 13:50:00,80.93,80.93,80.92,80.92,64429.0,75.8835,75.8835,75.8741,75.8741,64429.0
2023-10-20 14:00:00,80.92,80.93,80.92,80.92,35305.0,75.8741,75.8835,75.8741,75.8741,35305.0
2023-10-20 14:10:00,80.92,80.93,80.91,80.92,247230.0,75.8741,75.8835,75.8648,75.8741,247230.0
2023-10-20 14:20:00,80.92,80.93,80.92,80.93,13239.0,75.8741,75.8835,75.8741,75.8835,13239.0
2023-10-20 14:30:00,80.92,80.93,80.92,80.92,66988.0,75.8741,75.8835,75.8741,75.8741,66988.0
2023-10-20 14:40:00,80.92,80.94,80.92,80.94,97921.0,75.8741,75.8929,75.8741,75.8929,97921.0
2023-10-20 14:50:00,80.93,80.94,80.93,80.94,27908.0,75.8835,75.8929,75.8835,75.8929,27908.0
2023-10-20 15:00:00,80.94,80.94,80.93,80.93,74214.0,75.8929,75.8929,75.8835,75.8835,74214.0
2023-10-20 15:10:00,80.94,80.94,80.93,80.94,86079.0,75.8929,75.8929,75.8835,75.8929,86079.0
2023-10-20 15:20:00,80.94,80.94,80.93,80.94,43417.0,75.8929,75.8929,75.8835,75.8929,43417.0
2023-10-20 15:30:00,80.94,80.94,80.92,80.94,81908.0,75.8929,75.8929,75.8741,75.8929,81908.0
2023-10-20 15:40:00,80.94,80.94,80.93,80.94,52590.0,75.8929,75.8929,75.8835,75.8929,52590.0
2023-10-20 15:50:00,80.94,80.95,80.93,80.95,277602.0,75.8929,75.9023,75.8835,75.9023,277602.0
2023-10-23 09:30:00,80.92,80.92,80.9,80.91,97096.0,75.8741,75.8741,75.8554,75.8648,97096.0
2023-10-23 09:40:00,80.91,80.91,80.9,80.91,142835.0,75.8648,75.8648,75.8554,75.8648,142835.0
2023-10-23 09:50:00,80.91,80.93,80.91,80.93,172460.0,75.8648,75.8835,75.8648,75.8835,172460.0
2023-10-23 10:00:00,80.93,80.93,80.92,80.93,67100.0,75.8835,75.8835,75.8741,75.8835,67100.0
2023-10-23 10:10:00,80.93,80.94,80.93,80.94,163385.0,75.8835,75.8929,75.8835,75.8929,163385.0
2023-10-23 10:20:00,80.94,80.95,80.93,80.94,299184.0,75.8929,75.9023,75.8835,75.8929,299184.0
2023-10-23 10:30:00,80.93,80.94,80.93,80.93,51540.0,75.8835,75.8929,75.8835,75.8835,51540.0
2023-10-23 10:40:00,80.94,80.94,80.92,80.93,105505.0,75.8929,75.8929,75.8741,75.8835,105505.0
2023-10-23 10:50:00,80.93,80.94,80.92,80.94,157411.0,75.8835,75.8929,75.8741,75.8929,157411.0
2023-10-23 11:00:00,80.93,80.94,80.92,80.93,108338.0,75.8835,75.8929,75.8741,75.8835,108338.0
2023-10-23 11:10:00,80.92,80.94,80.92,80.94,64890.0,75.8741,75.8929,75.8741,75.8929,64890.0
2023-10-23 11:20:00,80.94,80.95,80.93,80.95,65837.0,75.8929,75.9023,75.8835,75.9023,65837.0
2023-10-23 11:30:00,80.95,80.95,80.94,80.95,34224.0,75.9023,75.9023,75.8929,75.9023,34224.0
2023-10-23 11:40:00,80.95,80.97,80.94,80.96,176910.0,75.9023,75.921,75.8929,75.9116,176910.0
2023-10-23 11:50:00,80.96,80.97,80.95,80.97,39751.0,75.9116,75.921,75.9023,75.921,39751.0
2023-10-23 12:00:00,80.97,80.97,80.95,80.95,20546.0,75.921,75.921,75.9023,75.9023,20546.0
2023-10-23 12:10:00,80.95,80.96,80.95,80.95,40279.0,75.9023,75.9116,75.9023,75.9023,40279.0
2023-10-23 12:20:00,80.95,80.96,80.95,80.96,34365.0,75.9023,75.9116,75.9023,75.9116,34365.0
2023-10-23 12:30:00,80.95,80.96,80.95,80.96,30006.0,75.9023,75.9116,75.9023,75.9116,30006.0
2023-10-23 12:40:00,80.95,80.97,80.95,80.97,60301.0,75.9023,75.921,75.9023,75.921,60301.0
2023-10-23 12:50:00,80.97,80.97,80.96,80.97,36783.0,75.921,75.921,75.9116,75.921,36783.0
2023-10-23 13:00:00,80.97,80.97,80.96,80.97,28494.0,75.921,75.921,75.9116,75.921,28494.0
2023-10-23 13:10:00,80.97,80.97,80.96,80.97,20481.0,75.921,75.921,75.9116,75.921,20481.0
2023-10-23 13:20:00,80.97,80.97,80.96,80.97,47506.0,75.921,75.921,75.9116,75.921,47506.0
2023-10-23 13:30:00,80.97,80.97,80.96,80.97,12475.0,75.921,75.921,75.9116,75.921,12475.0
2023-10-23 13:40:00,80.97,80.97,80.96,80.97,50522.0,75.921,75.921,75.9116,75.921,50522.0
2023-10-23 13:50:00,80.97,80.97,80.96,80.96,100469.0,75.921,75.921,75.9116,75.9116,100469.0
2023-10-23 14:00:00,80.97,80.98,80.96,80.98,100049.0,75.921,75.9304,75.9116,75.9304,100049.0
2023-10-23 14:10:00,80.98,80.99,80.97,80.98,95223.0,75.9304,75.9398,75.921,75.9304,95223.0
2023-10-23 14:20:00,80.98,80.99,80.98,80.98,28145.0,75.9304,75.9398,75.9304,75.9304,28145.0
2023-10-23 14:30:00,80.98,80.99,80.98,80.98,217916.0,75.9304,75.9398,75.9304,75.9304,217916.0
2023-10-23 14:40:00,80.98,80.99,80.98,80.98,54355.0,75.9304,75.9398,75.9304,75.9304,54355.0
2023-10-23 14:50:00,80.99,80.99,80.98,80.99,45266.0,75.9398,75.9398,75.9304,75.9398,45266.0
2023-10-23 15:00:00,80.99,80.99,80.98,80.98,160241.0,75.9398,75.9398,75.9304,75.9304,160241.0
2023-10-23 15:10:00,80.98,80.99,80.97,80.98,76309.0,75.9304,75.9398,75.921,75.9304,76309.0
2023-10-23 15:20:00,80.98,80.98,80.97,80.98,75886.0,75.9304,75.9304,75.921,75.9304,75886.0
2023-10-23 15:30:00,80.98,80.98,80.97,80.98,282726.0,75.9304,75.9304,75.921,75.9304,282726.0
2023-10-23 15:40:00,80.98,80.98,80.97,80.97,92900.0,75.9304,75.9304,75.921,75.921,92900.0
2023-10-23 15:50:00,80.98,80.99,80.97,80.99,342391.0,75.9304,75.9398,75.921,75.9398,342391.0
2023-10-24 09:30:00,80.96,80.97,80.96,80.97,88694.0,75.9116,75.921,75.9116,75.921,88694.0
2023-10-24 09:40:00,80.97,80.97,80.92,80.93,180639.0,75.921,75.921,75.8741,75.8835,180639.0
2023-10-24 09:50:00,80.94,80.94,80.91,80.94,262314.0,75.8929,75.8929,75.8648,75.8929,262314.0
2023-10-24 10:00:00,80.94,80.94,80.92,80.93,174658.0,75.8929,75.8929,75.8741,75.8835,174658.0
2023-10-24 10:10:00,80.93,80.94,80.92,80.94,65902.0,75.8835,75.8929,75.8741,75.8929,65902.0
2023-10-24 10:20:00,80.93,80.94,80.92,80.93,33968.0,75.8835,75.8929,75.8741,75.8835,33968.0
2023-10-24 10:30:00,80.93,80.94,80.91,80.91,58239.0,75.8835,75.8929,75.8648,75.8648,58239.0
2023-10-24 10:40:00,80.92,80.92,80.91,80.92,42465.0,75.8741,75.8741,75.8648,75.8741,42465.0
2023-10-24 10:50:00,80.92,80.93,80.91,80.92,52963.0,75.8741,75.8835,75.8648,75.8741,52963.0
2023-10-24 11:00:00,80.92,80.93,80.91,80.92,178196.0,75.8741,75.8835,75.8648,75.8741,178196.0
2023-10-24 11:10:00,80.91,80.93,80.91,80.93,111084.0,75.8648,75.8835,75.8648,75.8835,111084.0
2023-10-24 11:20:00,80.92,80.93,80.92,80.92,38100.0,75.8741,75.8835,75.8741,75.8741,38100.0
2023-10-24 11:30:00,80.92,80.93,80.92,80.93,42090.0,75.8741,75.8835,75.8741,75.8835,42090.0
2023-10-24 11:40:00,80.92,80.93,80.92,80.92,49989.0,75.8741,75.8835,75.8741,75.8741,49989.0
2023-10-24 11:50:00,80.93,80.95,80.92,80.95,118518.0,75.8835,75.9023,75.8741,75.9023,118518.0
2023-10-24 12:00:00,80.95,80.96,80.94,80.95,263372.0,75.9023,75.9116,75.8929,75.9023,263372.0
2023-10-24 12:10:00,80.95,80.97,80.94,80.97,145005.0,75.9023,75.921,75.8929,75.921,145005.0
2023-10-24 12:20:00,80.97,80.97,80.96,80.97,41248.0,75.921,75.921,75.9116,75.921,41248.0
2023-10-24 12:30:00,80.97,80.97,80.95,80.96,286059.0,75.921,75.921,75.9023,75.9116,286059.0
2023-10-24 12:40:00,80.96,80.96,80.95,80.96,195480.0,75.9116,75.9116,75.9023,75.9116,195480.0
2023-10-24 12:50:00,80.95,80.97,80.95,80.97,150362.0,75.9023,75.921,75.9023,75.921,150362.0
2023-10-24 13:00:00,80.96,80.99,80.96,80.98,219431.0,75.9116,75.9398,75.9116,75.9304,219431.0
2023-10-24 13:10:00,80.98,80.99,80.97,80.98,83194.0,75.9304,75.9398,75.921,75.9304,83194.0
2023-10-24 13:20:00,80.98,80.98,80.97,80.97,49212.0,75.9304,75.9304,75.921,75.921,49212.0
2023-10-24 13:30:00,80.97,80.98,80.97,80.98,21900.0,75.921,75.9304,75.921,75.9304,21900.0
2023-10-24 13:40:00,80.98,80.98,80.97,80.97,302544.0,75.9304,75.9304,75.921,75.921,302544.0
2023-10-24 13:50:00,80.97,80.98,80.96,80.97,106531.0,75.921,75.9304,75.9116,75.921,106531.0
2023-10-24 14:00:00,80.97,80.97,80.96,80.96,72576.0,75.921,75.921,75.9116,75.9116,72576.0
2023-10-24 14:10:00,80.97,80.97,80.96,80.96,58001.0,75.921,75.921,75.9116,75.9116,58001.0
2023-10-24 14:20:00,80.97,80.97,80.96,80.97,134551.0,75.921,75.921,75.9116,75.921,134551.0
2023-10-24 14:30:00,80.96,80.97,80.95,80.95,144758.0,75.9116,75.921,75.9023,75.9023,144758.0
2023-10-24 14:40:00,80.95,80.96,80.94,80.94,237928.0,75.9023,75.9116,75.8929,75.8929,237928.0
2023-10-24 14:50:00,80.95,80.95,80.94,80.95,116324.0,75.9023,75.9023,75.8929,75.9023,116324.0
2023-10-24 15:00:00,80.95,80.96,80.94,80.95,222201.0,75.9023,75.9116,75.8929,75.9023,222201.0
2023-10-24 15:10:00,80.95,80.96,80.95,80.96,178740.0,75.9023,75.9116,75.9023,75.9116,178740.0
2023-10-24 15:20:00,80.95,80.96,80.94,80.95,222978.0,75.9023,75.9116,75.8929,75.9023,222978.0
2023-10-24 15:30:00,80.95,80.96,80.94,80.95,234263.0,75.9023,75.9116,75.8929,75.9023,234263.0
2023-10-24 15:40:00,80.95,80.96,80.95,80.95,471006.0,75.9023,75.9116,75.9023,75.9023,471006.0
2023-10-24 15:50:00,80.96,80.96,80.95,80.96,520512.0,75.9116,75.9116,75.9023,75.9116,520512.0
2023-10-25 09:30:00,80.93,80.94,80.92,80.93,137931.0,75.8835,75.8929,75.8741,75.8835,137931.0
2023-10-25 09:40:00,80.92,80.94,80.92,80.93,139646.0,75.8741,75.8929,75.8741,75.8835,139646.0
2023-10-25 09:50:00,80.93,80.94,80.93,80.94,32379.0,75.8835,75.8929,75.8835,75.8929,32379.0
2023-10-25 10:00:00,80.93,80.94,80.91,80.92,182399.0,75.8835,75.8929,75.8648,75.8741,182399.0
2023-10-25 10:10:00,80.92,80.93,80.91,80.92,51459.0,75.8741,75.8835,75.8648,75.8741,51459.0
2023-10-25 10:20:00,80.93,80.94,80.92,80.92,29449.0,75.8835,75.8929,75.8741,75.8741,29449.0
2023-10-25 10:30:00,80.93,80.94,80.92,80.94,58067.0,75.8835,75.8929,75.8741,75.8929,58067.0
2023-10-25 10:40:00,80.94,80.94,80.92,80.93,52669.0,75.8929,75.8929,75.8741,75.8835,52669.0
2023-10-25 10:50:00,80.93,80.93,80.91,80.91,81454.0,75.8835,75.8835,75.8648,75.8648,81454.0
2023-10-25 11:00:00,80.92,80.92,80.89,80.92,186998.0,75.8741,75.8741,75.846,75.8741,186998.0
2023-10-25 11:10:00,80.91,80.92,80.91,80.92,31585.0,75.8648,75.8741,75.8648,75.8741,31585.0
2023-10-25 11:20:00,80.92,80.92,80.91,80.91,47170.0,75.8741,75.8741,75.8648,75.8648,47170.0
2023-10-25 11:30:00,80.91,80.92,80.91,80.92,43161.0,75.8648,75.8741,75.8648,75.8741,43161.0
2023-10-25 11:40:00,80.92,80.93,80.91,80.92,67173.0,75.8741,75.8835,75.8648,75.8741,67173.0
2023-10-25 11:50:00,80.92,80.93,80.91,80.92,32186.0,75.8741,75.8835,75.8648,75.8741,32186.0
2023-10-25 12:00:00,80.92,80.92,80.91,80.92,34404.0,75.8741,75.8741,75.8648,75.8741,34404.0
2023-10-25 12:10:00,80.92,80.93,80.91,80.92,61951.0,75.8741,75.8835,75.8648,75.8741,61951.0
2023-10-25 12:20:00,80.92,80.92,80.91,80.91,18490.0,75.8741,75.8741,75.8648,75.8648,18490.0
2023-10-25 12:30:00,80.92,80.92,80.9,80.91,35320.0,75.8741,75.8741,75.8554,75.8648,35320.0
2023-10-25 12:40:00,80.91,80.91,80.9,80.91,29026.0,75.8648,75.8648,75.8554,75.8648,29026.0
2023-10-25 12:50:00,80.91,80.91,80.89,80.89,84517.0,75.8648,75.8648,75.846,75.846,84517.0
2023-10-25 13:00:00,80.89,80.9,80.87,80.89,142378.0,75.846,75.8554,75.8272,75.846,142378.0
2023-10-25 13:10:00,80.88,80.89,80.88,80.88,23221.0,75.8366,75.846,75.8366,75.8366,23221.0
2023-10-25 13:20:00,80.89,80.89,80.88,80.88,63802.0,75.846,75.846,75.8366,75.8366,63802.0
2023-10-25 13:30:00,80.88,80.89,80.88,80.88,147609.0,75.8366,75.846,75.8366,75.8366,147609.0
2023-10-25 13:40:00,80.88,80.89,80.88,80.88,40830.0,75.8366,75.846,75.8366,75.8366,40830.0
2023-10-25 13:50:00,80.88,80.89,80.88,80.89,112022.0,75.8366,75.846,75.8366,75.846,112022.0
2023-10-25 14:00:00,80.89,80.89,80.88,80.89,39504.0,75.846,75.846,75.8366,75.846,39504.0
2023-10-25 14:10:00,80.89,80.9,80.88,80.9,109254.0,75.846,75.8554,75.8366,75.8554,109254.0
2023-10-25 14:20:00,80.9,80.9,80.89,80.89,56861.0,75.8554,75.8554,75.846,75.846,56861.0
2023-10-25 14:30:00,80.89,80.9,80.89,80.9,83548.0,75.846,75.8554,75.846,75.8554,83548.0
2023-10-25 14:40:00,80.9,80.9,80.88,80.88,111650.0,75.8554,75.8554,75.8366,75.8366,111650.0
2023-10-25 14:50:00,80.88,80.89,80.88,80.89,89235.0,75.8366,75.846,75.8366,75.846,89235.0
2023-10-25 15:00:00,80.88,80.89,80.88,80.89,45217.0,75.8366,75.846,75.8366,75.846,45217.0
2023-10-25 15:10:00,80.89,80.89,80.88,80.88,81242.0,75.846,75.846,75.8366,75.8366,81242.0
2023-10-25 15:20:00,80.88,80.89,80.88,80.88,67891.0,75.8366,75.846,75.8366,75.8366,67891.0
2023-10-25 15:30:00,80.88,80.89,80.88,80.89,99058.0,75.8366,75.846,75.8366,75.846,99058.0
2023-10-25 15:40:00,80.88,80.89,80.88,80.88,153014.0,75.8366,75.846,75.8366,75.8366,153014.0
2023-10-25 15:50:00,80.89,80.89,80.88,80.89,431090.0,75.846,75.846,75.8366,75.846,431090.0
2023-10-26 09:30:00,80.96,80.99,80.96,80.99,199027.0,75.9116,75.9398,75.9116,75.9398,199027.0
2023-10-26 09:40:00,80.99,81.0,80.98,80.99,105131.0,75.9398,75.9491,75.9304,75.9398,105131.0
2023-10-26 09:50:00,80.99,81.0,80.98,81.0,155783.0,75.9398,75.9491,75.9304,75.9491,155783.0
2023-10-26 10:00:00,81.0,81.01,80.99,80.99,106587.0,75.9491,75.9585,75.9398,75.9398,106587.0
2023-10-26 10:10:00,80.99,81.0,80.98,80.98,84213.0,75.9398,75.9491,75.9304,75.9304,84213.0
2023-10-26 10:20:00,80.99,81.01,80.99,81.0,176462.0,75.9398,75.9585,75.9398,75.9491,176462.0
2023-10-26 10:30:00,81.01,81.02,80.99,81.02,165086.0,75.9585,75.9679,75.9398,75.9679,165086.0
2023-10-26 10:40:00,81.01,81.02,81.0,81.01,31095.0,75.9585,75.9679,75.9491,75.9585,31095.0
2023-10-26 10:50:00,81.01,81.01,81.0,81.0,94767.0,75.9585,75.9585,75.9491,75.9491,94767.0
2023-10-26 11:00:00,81.0,81.01,81.0,81.01,45227.0,75.9491,75.9585,75.9491,75.9585,45227.0
2023-10-26 11:10:00,81.01,81.01,81.0,81.01,86062.0,75.9585,75.9585,75.9491,75.9585,86062.0
2023-10-26 11:20:00,81.01,81.01,81.0,81.01,36131.0,75.9585,75.9585,75.9491,75.9585,36131.0
2023-10-26 11:30:00,81.01,81.01,81.0,81.0,47287.0,75.9585,75.9585,75.9491,75.9491,47287.0
2023-10-26 11:40:00,81.0,81.01,81.0,81.01,44699.0,75.9491,75.9585,75.9491,75.9585,44699.0
2023-10-26 11:50:00,81.0,81.02,81.0,81.01,50892.0,75.9491,75.9679,75.9491,75.9585,50892.0
2023-10-26 12:00:00,81.01,81.02,81.01,81.02,22334.0,75.9585,75.9679,75.9585,75.9679,22334.0
2023-10-26 12:10:00,81.01,81.03,81.01,81.02,44701.0,75.9585,75.9773,75.9585,75.9679,44701.0
2023-10-26 12:20:00,81.02,81.04,81.02,81.03,43670.0,75.9679,75.9866,75.9679,75.9773,43670.0
2023-10-26 12:30:00,81.03,81.04,81.02,81.03,50251.0,75.9773,75.9866,75.9679,75.9773,50251.0
2023-10-26 12:40:00,81.02,81.03,81.02,81.03,19046.0,75.9679,75.9773,75.9679,75.9773,19046.0
2023-10-26 12:50:00,81.02,81.03,81.02,81.03,183754.0,75.9679,75.9773,75.9679,75.9773,183754.0
2023-10-26 13:00:00,81.03,81.05,81.02,81.05,196462.0,75.9773,75.996,75.9679,75.996,196462.0
2023-10-26 13:10:00,81.04,81.05,81.03,81.05,63600.0,75.9866,75.996,75.9773,75.996,63600.0
2023-10-26 13:20:00,81.05,81.06,81.04,81.05,89970.0,75.996,76.0054,75.9866,75.996,89970.0
2023-10-26 13:30:00,81.06,81.06,81.05,81.06,389404.0,76.0054,76.0054,75.996,76.0054,389404.0
2023-10-26 13:40:00,81.05,81.06,81.04,81.05,66274.0,75.996,76.0054,75.9866,75.996,66274.0
2023-10-26 13:50:00,81.05,81.05,81.03,81.04,209136.0,75.996,75.996,75.9773,75.9866,209136.0
2023-10-26 14:00:00,81.03,81.04,81.03,81.04,82995.0,75.9773,75.9866,75.9773,75.9866,82995.0
2023-10-26 14:10:00,81.04,81.04,81.03,81.03,55973.0,75.9866,75.9866,75.9773,75.9773,55973.0
2023-10-26 14:20:00,81.03,81.04,81.03,81.03,84624.0,75.9773,75.9866,75.9773,75.9773,84624.0
2023-10-26 14:30:00,81.04,81.04,81.03,81.04,111308.0,75.9866,75.9866,75.9773,75.9866,111308.0
2023-10-26 14:40:00,81.04,81.04,81.03,81.03,54397.0,75.9866,75.9866,75.9773,75.9773,54397.0
2023-10-26 14:50:00,81.03,81.04,81.03,81.04,69698.0,75.9773,75.9866,75.9773,75.9866,69698.0
2023-10-26 15:00:00,81.04,81.04,81.02,81.03,56640.0,75.9866,75.9866,75.9679,75.9773,56640.0
2023-10-26 15:10:00,81.03,81.03,81.02,81.02,38429.0,75.9773,75.9773,75.9679,75.9679,38429.0
2023-10-26 15:20:00,81.02,81.03,81.02,81.02,117990.0,75.9679,75.9773,75.9679,75.9679,117990.0
2023-10-26 15:30:00,81.03,81.03,81.02,81.03,75904.0,75.9773,75.9773,75.9679,75.9773,75904.0
2023-10-26 15:40:00,81.03,81.04,81.02,81.04,287284.0,75.9773,75.9866,75.9679,75.9866,287284.0
2023-10-26 15:50:00,81.04,81.04,81.03,81.03,473895.0,75.9866,75.9866,75.9773,75.9773,473895.0
2023-10-27 09:30:00,81.07,81.08,81.06,81.07,127938.0,76.0148,76.0242,76.0054,76.0148,127938.0
2023-10-27 09:40:00,81.06,81.07,81.06,81.07,117277.0,76.0054,76.0148,76.0054,76.0148,117277.0
2023-10-27 09:50:00,81.06,81.07,81.06,81.07,39318.0,76.0054,76.0148,76.0054,76.0148,39318.0
2023-10-27 10:00:00,81.06,81.07,81.04,81.06,86440.0,76.0054,76.0148,75.9866,76.0054,86440.0
2023-10-27 10:10:00,81.06,81.07,81.05,81.06,43562.0,76.0054,76.0148,75.996,76.0054,43562.0
2023-10-27 10:20:00,81.06,81.06,81.05,81.06,14249.0,76.0054,76.0054,75.996,76.0054,14249.0
2023-10-27 10:30:00,81.06,81.06,81.04,81.05,43115.0,76.0054,76.0054,75.9866,75.996,43115.0
2023-10-27 10:40:00,81.05,81.06,81.04,81.05,94820.0,75.996,76.0054,75.9866,75.996,94820.0
2023-10-27 10:50:00,81.05,81.06,81.05,81.06,22369.0,75.996,76.0054,75.996,76.0054,22369.0
2023-10-27 11:00:00,81.06,81.06,81.05,81.06,12919.0,76.0054,76.0054,75.996,76.0054,12919.0
2023-10-27 11:10:00,81.06,81.06,81.05,81.06,29472.0,76.0054,76.0054,75.996,76.0054,29472.0
2023-10-27 11:20:00,81.06,81.06,81.05,81.05,26378.0,76.0054,76.0054,75.996,75.996,26378.0
2023-10-27 11:30:00,81.05,81.06,81.05,81.06,25474.0,75.996,76.0054,75.996,76.0054,25474.0
2023-10-27 11:40:00,81.06,81.06,81.05,81.06,20066.0,76.0054,76.0054,75.996,76.0054,20066.0
2023-10-27 11:50:00,81.06,81.06,81.05,81.06,50743.0,76.0054,76.0054,75.996,76.0054,50743.0
2023-10-27 12:00:00,81.05,81.06,81.05,81.06,56465.0,75.996,76.0054,75.996,76.0054,56465.0
2023-10-27 12:10:00,81.06,81.06,81.05,81.06,161212.0,76.0054,76.0054,75.996,76.0054,161212.0
2023-10-27 12:20:00,81.06,81.06,81.05,81.05,40705.0,76.0054,76.0054,75.996,75.996,40705.0
2023-10-27 12:30:00,81.06,81.06,81.05,81.05,83939.0,76.0054,76.0054,75.996,75.996,83939.0
2023-10-27 12:40:00,81.05,81.06,81.05,81.06,79727.0,75.996,76.0054,75.996,76.0054,79727.0
2023-10-27 12:50:00,81.05,81.06,81.05,81.05,44330.0,75.996,76.0054,75.996,75.996,44330.0
2023-10-27 13:00:00,81.06,81.06,81.05,81.06,52563.0,76.0054,76.0054,75.996,76.0054,52563.0
2023-10-27 13:10:00,81.06,81.06,81.05,81.06,17150.0,76.0054,76.0054,75.996,76.0054,17150.0
2023-10-27 13:20:00,81.06,81.07,81.05,81.07,52074.0,76.0054,76.0148,75.996,76.0148,52074.0
2023-10-27 13:30:00,81.07,81.07,81.06,81.06,13264.0,76.0148,76.0148,76.0054,76.0054,13264.0
2023-10-27 13:40:00,81.07,81.07,81.06,81.06,41874.0,76.0148,76.0148,76.0054,76.0054,41874.0
2023-10-27 13:50:00,81.06,81.08,81.06,81.07,104171.0,76.0054,76.0242,76.0054,76.0148,104171.0
2023-10-27 14:00:00,81.08,81.08,81.07,81.08,65182.0,76.0242,76.0242,76.0148,76.0242,65182.0
2023-10-27 14:10:00,81.07,81.08,81.07,81.08,23477.0,76.0148,76.0242,76.0148,76.0242,23477.0
2023-10-27 14:20:00,81.07,81.08,81.07,81.07,30927.0,76.0148,76.0242,76.0148,76.0148,30927.0
2023-10-27 14:30:00,81.07,81.08,81.07,81.08,33420.0,76.0148,76.0242,76.0148,76.0242,33420.0
2023-10-27 14:40:00,81.08,81.08,81.07,81.07,20882.0,76.0242,76.0242,76.0148,76.0148,20882.0
2023-10-27 14:50:00,81.07,81.09,81.07,81.09,101160.0,76.0148,76.0335,76.0148,76.0335,101160.0
2023-10-27 15:00:00,81.09,81.09,81.08,81.09,38671.0,76.0335,76.0335,76.0242,76.0335,38671.0
2023-10-27 15:10:00,81.09,81.09,81.08,81.08,32053.0,76.0335,76.0335,76.0242,76.0242,32053.0
2023-10-27 15:20:00,81.09,81.09,81.08,81.09,20886.0,76.0335,76.0335,76.0242,76.0335,20886.0
2023-10-27 15:30:00,81.09,81.09,81.08,81.09,54509.0,76.0335,76.0335,76.0242,76.0335,54509.0
2023-10-27 15:40:00,81.09,81.09,81.08,81.08,124450.0,76.0335,76.0335,76.0242,76.0242,124450.0
2023-10-27 15:50:00,81.09,81.1,81.08,81.09,346623.0,76.0335,76.0429,76.0242,76.0335,346623.0
2023-10-30 09:30:00,81.03,81.03,81.01,81.03,122781.0,75.9773,75.9773,75.9585,75.9773,122781.0
2023-10-30 09:40:00,81.03,81.03,81.02,81.02,40341.0,75.9773,75.9773,75.9679,75.9679,40341.0
2023-10-30 09:50:00,81.02,81.03,81.02,81.03,102984.0,75.9679,75.9773,75.9679,75.9773,102984.0
2023-10-30 10:00:00,81.03,81.05,81.03,81.04,150043.0,75.9773,75.996,75.9773,75.9866,150043.0
2023-10-30 10:10:00,81.03,81.05,81.03,81.04,22446.0,75.9773,75.996,75.9773,75.9866,22446.0
2023-10-30 10:20:00,81.05,81.05,81.03,81.03,74037.0,75.996,75.996,75.9773,75.9773,74037.0
2023-10-30 10:30:00,81.04,81.05,81.03,81.03,102584.0,75.9866,75.996,75.9773,75.9773,102584.0
2023-10-30 10:40:00,81.04,81.05,81.03,81.05,67712.0,75.9866,75.996,75.9773,75.996,67712.0
2023-10-30 10:50:00,81.05,81.06,81.04,81.05,32125.0,75.996,76.0054,75.9866,75.996,32125.0
2023-10-30 11:00:00,81.05,81.06,81.04,81.05,55263.0,75.996,76.0054,75.9866,75.996,55263.0
2023-10-30 11:10:00,81.05,81.06,81.04,81.06,106139.0,75.996,76.0054,75.9866,76.0054,106139.0
2023-10-30 11:20:00,81.05,81.06,81.05,81.06,28876.0,75.996,76.0054,75.996,76.0054,28876.0
2023-10-30 11:30:00,81.06,81.06,81.05,81.05,24816.0,76.0054,76.0054,75.996,75.996,24816.0
2023-10-30 11:40:00,81.05,81.06,81.04,81.05,19966.0,75.996,76.0054,75.9866,75.996,19966.0
2023-10-30 11:50:00,81.05,81.05,81.04,81.05,35804.0,75.996,75.996,75.9866,75.996,35804.0
2023-10-30 12:00:00,81.05,81.05,81.04,81.05,22377.0,75.996,75.996,75.9866,75.996,22377.0
2023-10-30 12:10:00,81.05,81.05,81.04,81.04,27702.0,75.996,75.996,75.9866,75.9866,27702.0
2023-10-30 12:20:00,81.05,81.05,81.04,81.05,18310.0,75.996,75.996,75.9866,75.996,18310.0
2023-10-30 12:30:00,81.05,81.05,81.04,81.05,114791.0,75.996,75.996,75.9866,75.996,114791.0
2023-10-30 12:40:00,81.05,81.05,81.04,81.05,291848.0,75.996,75.996,75.9866,75.996,291848.0
2023-10-30 12:50:00,81.05,81.05,81.04,81.04,77145.0,75.996,75.996,75.9866,75.9866,77145.0
2023-10-30 13:00:00,81.05,81.05,81.04,81.05,63475.0,75.996,75.996,75.9866,75.996,63475.0
2023-10-30 13:10:00,81.05,81.05,81.04,81.04,90103.0,75.996,75.996,75.9866,75.9866,90103.0
2023-10-30 13:20:00,81.04,81.05,81.04,81.05,51827.0,75.9866,75.996,75.9866,75.996,51827.0
2023-10-30 13:30:00,81.04,81.05,81.04,81.04,28657.0,75.9866,75.996,75.9866,75.9866,28657.0
2023-10-30 13:40:00,81.04,81.05,81.04,81.05,85517.0,75.9866,75.996,75.9866,75.996,85517.0
2023-10-30 13:50:00,81.04,81.05,81.04,81.04,25192.0,75.9866,75.996,75.9866,75.9866,25192.0
2023-10-30 14:00:00,81.04,81.05,81.04,81.04,54553.0,75.9866,75.996,75.9866,75.9866,54553.0
2023-10-30 14:10:00,81.04,81.05,81.04,81.04,77165.0,75.9866,75.996,75.9866,75.9866,77165.0
2023-10-30 14:20:00,81.04,81.05,81.04,81.04,20411.0,75.9866,75.996,75.9866,75.9866,20411.0
2023-10-30 14:30:00,81.05,81.05,81.04,81.05,89915.0,75.996,75.996,75.9866,75.996,89915.0
2023-10-30 14:40:00,81.05,81.05,81.04,81.05,16444.0,75.996,75.996,75.9866,75.996,16444.0
2023-10-30 14:50:00,81.05,81.05,81.04,81.05,100385.0,75.996,75.996,75.9866,75.996,100385.0
2023-10-30 15:00:00,81.05,81.07,81.04,81.06,149670.0,75.996,76.0148,75.9866,76.0054,149670.0
2023-10-30 15:10:00,81.06,81.07,81.06,81.06,351112.0,76.0054,76.0148,76.0054,76.0054,351112.0
2023-10-30 15:20:00,81.06,81.07,81.06,81.07,53013.0,76.0054,76.0148,76.0054,76.0148,53013.0
2023-10-30 15:30:00,81.06,81.07,81.05,81.06,183895.0,76.0054,76.0148,75.996,76.0054,183895.0
2023-10-30 15:40:00,81.06,81.06,81.05,81.06,478391.0,76.0054,76.0054,75.996,76.0054,478391.0
2023-10-30 15:50:00,81.06,81.06,81.05,81.06,184973.0,76.0054,76.0054,75.996,76.0054,184973.0
2023-10-31 09:30:00,81.01,81.03,81.01,81.03,73378.0,75.9585,75.9773,75.9585,75.9773,73378.0
2023-10-31 09:40:00,81.03,81.04,81.02,81.04,92237.0,75.9773,75.9866,75.9679,75.9866,92237.0
2023-10-31 09:50:00,81.03,81.04,81.03,81.03,64614.0,75.9773,75.9866,75.9773,75.9773,64614.0
2023-10-31 10:00:00,81.03,81.03,81.02,81.02,16177.0,75.9773,75.9773,75.9679,75.9679,16177.0
2023-10-31 10:10:00,81.02,81.04,81.02,81.04,158391.0,75.9679,75.9866,75.9679,75.9866,158391.0
2023-10-31 10:20:00,81.04,81.04,81.03,81.03,11758.0,75.9866,75.9866,75.9773,75.9773,11758.0
2023-10-31 10:30:00,81.04,81.04,81.03,81.04,30221.0,75.9866,75.9866,75.9773,75.9866,30221.0
2023-10-31 10:40:00,81.04,81.04,81.03,81.03,44892.0,75.9866,75.9866,75.9773,75.9773,44892.0
2023-10-31 10:50:00,81.04,81.04,81.02,81.03,68655.0,75.9866,75.9866,75.9679,75.9773,68655.0
2023-10-31 11:00:00,81.03,81.04,81.02,81.04,82331.0,75.9773,75.9866,75.9679,75.9866,82331.0
2023-10-31 11:10:00,81.03,81.04,81.03,81.04,33359.0,75.9773,75.9866,75.9773,75.9866,33359.0
2023-10-31 11:20:00,81.04,81.05,81.03,81.04,42828.0,75.9866,75.996,75.9773,75.9866,42828.0
2023-10-31 11:30:00,81.05,81.05,81.03,81.03,88108.0,75.996,75.996,75.9773,75.9773,88108.0
2023-10-31 11:40:00,81.04,81.04,81.03,81.04,53910.0,75.9866,75.9866,75.9773,75.9866,53910.0
2023-10-31 11:50:00,81.04,81.04,81.02,81.03,38213.0,75.9866,75.9866,75.9679,75.9773,38213.0
2023-10-31 12:00:00,81.03,81.03,81.02,81.03,12336.0,75.9773,75.9773,75.9679,75.9773,12336.0
2023-10-31 12:10:00,81.03,81.03,81.02,81.02,49181.0,75.9773,75.9773,75.9679,75.9679,49181.0
2023-10-31 12:20:00,81.03,81.03,81.02,81.02,115442.0,75.9773,75.9773,75.9679,75.9679,115442.0
2023-10-31 12:30:00,81.02,81.03,81.01,81.02,30077.0,75.9679,75.9773,75.9585,75.9679,30077.0
2023-10-31 12:40:00,81.02,81.02,81.01,81.02,86878.0,75.9679,75.9679,75.9585,75.9679,86878.0
2023-10-31 12:50:00,81.01,81.02,81.01,81.02,19901.0,75.9585,75.9679,75.9585,75.9679,19901.0
2023-10-31 13:00:00,81.02,81.02,81.01,81.02,20729.0,75.9679,75.9679,75.9585,75.9679,20729.0
2023-10-31 13:10:00,81.02,81.02,81.01,81.02,66808.0,75.9679,75.9679,75.9585,75.9679,66808.0
2023-10-31 13:20:00,81.02,81.02,81.01,81.02,30122.0,75.9679,75.9679,75.9585,75.9679,30122.0
2023-10-31 13:30:00,81.02,81.02,81.01,81.02,30341.0,75.9679,75.9679,75.9585,75.9679,30341.0
2023-10-31 13:40:00,81.02,81.02,81.01,81.02,70498.0,75.9679,75.9679,75.9585,75.9679,70498.0
2023-10-31 13:50:00,81.01,81.02,81.01,81.02,35911.0,75.9585,75.9679,75.9585,75.9679,35911.0
2023-10-31 14:00:00,81.02,81.02,81.01,81.02,34135.0,75.9679,75.9679,75.9585,75.9679,34135.0
2023-10-31 14:10:00,81.02,81.02,81.01,81.02,26088.0,75.9679,75.9679,75.9585,75.9679,26088.0
2023-10-31 14:20:00,81.02,81.02,81.01,81.02,100391.0,75.9679,75.9679,75.9585,75.9679,100391.0
2023-10-31 14:30:00,81.02,81.02,81.01,81.02,59368.0,75.9679,75.9679,75.9585,75.9679,59368.0
2023-10-31 14:40:00,81.02,81.03,81.02,81.03,53847.0,75.9679,75.9773,75.9679,75.9773,53847.0
2023-10-31 14:50:00,81.02,81.03,81.02,81.03,44079.0,75.9679,75.9773,75.9679,75.9773,44079.0
2023-10-31 15:00:00,81.03,81.03,81.02,81.03,78623.0,75.9773,75.9773,75.9679,75.9773,78623.0
2023-10-31 15:10:00,81.02,81.03,81.02,81.02,145430.0,75.9679,75.9773,75.9679,75.9679,145430.0
2023-10-31 15:20:00,81.02,81.03,81.02,81.02,200102.0,75.9679,75.9773,75.9679,75.9679,200102.0
2023-10-31 15:30:00,81.03,81.04,81.02,81.04,224976.0,75.9773,75.9866,75.9679,75.9866,224976.0
2023-10-31 15:40:00,81.04,81.04,81.03,81.03,233739.0,75.9866,75.9866,75.9773,75.9773,233739.0
2023-10-31 15:50:00,81.04,81.04,81.02,81.02,542319.0,75.9866,75.9866,75.9679,75.9679,542319.0
2023-11-01 09:30:00,80.8,80.81,80.8,80.81,407818.0,75.9771,75.9865,75.9771,75.9865,407818.0
2023-11-01 09:40:00,80.81,80.83,80.8,80.83,285491.0,75.9865,76.0053,75.9771,76.0053,285491.0
2023-11-01 09:50:00,80.83,80.84,80.82,80.84,99767.0,76.0053,76.0147,75.9959,76.0147,99767.0
2023-11-01 10:00:00,80.84,80.89,80.83,80.87,331122.0,76.0147,76.0617,76.0053,76.0429,331122.0
2023-11-01 10:10:00,80.87,80.89,80.87,80.88,104634.0,76.0429,76.0617,76.0429,76.0523,104634.0
2023-11-01 10:20:00,80.88,80.92,80.88,80.91,606551.0,76.0523,76.09,76.0523,76.0806,606551.0
2023-11-01 10:30:00,80.91,80.91,80.9,80.91,58616.0,76.0806,76.0806,76.0711,76.0806,58616.0
2023-11-01 10:40:00,80.91,80.92,80.9,80.91,162227.0,76.0806,76.09,76.0711,76.0806,162227.0
2023-11-01 10:50:00,80.91,80.92,80.9,80.91,128877.0,76.0806,76.09,76.0711,76.0806,128877.0
2023-11-01 11:00:00,80.91,80.91,80.89,80.91,77540.0,76.0806,76.0806,76.0617,76.0806,77540.0
2023-11-01 11:10:00,80.91,80.91,80.89,80.9,80730.0,76.0806,76.0806,76.0617,76.0711,80730.0
2023-11-01 11:20:00,80.89,80.9,80.89,80.89,206061.0,76.0617,76.0711,76.0617,76.0617,206061.0
2023-11-01 11:30:00,80.9,80.9,80.89,80.9,82106.0,76.0711,76.0711,76.0617,76.0711,82106.0
2023-11-01 11:40:00,80.9,80.9,80.89,80.9,49849.0,76.0711,76.0711,76.0617,76.0711,49849.0
2023-11-01 11:50:00,80.9,80.9,80.89,80.9,124758.0,76.0711,76.0711,76.0617,76.0711,124758.0
2023-11-01 12:00:00,80.9,80.9,80.89,80.9,42162.0,76.0711,76.0711,76.0617,76.0711,42162.0
2023-11-01 12:10:00,80.9,80.9,80.88,80.89,75026.0,76.0711,76.0711,76.0523,76.0617,75026.0
2023-11-01 12:20:00,80.89,80.89,80.88,80.89,49113.0,76.0617,76.0617,76.0523,76.0617,49113.0
2023-11-01 12:30:00,80.89,80.89,80.88,80.88,98841.0,76.0617,76.0617,76.0523,76.0523,98841.0
2023-11-01 12:40:00,80.88,80.89,80.87,80.87,83320.0,76.0523,76.0617,76.0429,76.0429,83320.0
2023-11-01 12:50:00,80.88,80.88,80.87,80.88,100276.0,76.0523,76.0523,76.0429,76.0523,100276.0
2023-11-01 13:00:00,80.87,80.88,80.87,80.87,39636.0,76.0429,76.0523,76.0429,76.0429,39636.0
2023-11-01 13:10:00,80.88,80.88,80.87,80.88,35198.0,76.0523,76.0523,76.0429,76.0523,35198.0
2023-11-01 13:20:00,80.88,80.89,80.87,80.89,73884.0,76.0523,76.0617,76.0429,76.0617,73884.0
2023-11-01 13:30:00,80.89,80.89,80.88,80.89,35179.0,76.0617,76.0617,76.0523,76.0617,35179.0
2023-11-01 13:40:00,80.88,80.89,80.88,80.89,72966.0,76.0523,76.0617,76.0523,76.0617,72966.0
2023-11-01 13:50:00,80.89,80.89,80.88,80.89,52871.0,76.0617,76.0617,76.0523,76.0617,52871.0
2023-11-01 14:00:00,80.89,80.94,80.88,80.92,254753.0,76.0617,76.1088,76.0523,76.09,254753.0
2023-11-01 14:10:00,80.92,80.93,80.9,80.91,68352.0,76.09,76.0994,76.0711,76.0806,68352.0
2023-11-01 14:20:00,80.91,80.91,80.89,80.9,274300.0,76.0806,76.0806,76.0617,76.0711,274300.0
2023-11-01 14:30:00,80.9,80.95,80.89,80.93,272503.0,76.0711,76.1182,76.0617,76.0994,272503.0
2023-11-01 14:40:00,80.92,80.93,80.9,80.92,298784.0,76.09,76.0994,76.0711,76.09,298784.0
2023-11-01 14:50:00,80.92,80.95,80.92,80.95,154349.0,76.09,76.1182,76.09,76.1182,154349.0
2023-11-01 15:00:00,80.95,80.97,80.94,80.96,198004.0,76.1182,76.137,76.1088,76.1276,198004.0
2023-11-01 15:10:00,80.96,81.0,80.96,80.99,193593.0,76.1276,76.1652,76.1276,76.1558,193593.0
2023-11-01 15:20:00,81.0,81.0,80.98,80.99,267822.0,76.1652,76.1652,76.1464,76.1558,267822.0
2023-11-01 15:30:00,81.0,81.01,80.99,81.01,188808.0,76.1652,76.1746,76.1558,76.1746,188808.0
2023-11-01 15:40:00,81.0,81.01,80.98,80.98,166815.0,76.1652,76.1746,76.1464,76.1464,166815.0
2023-11-01 15:50:00,80.98,80.99,80.97,80.98,294869.0,76.1464,76.1558,76.137,76.1464,294869.0
2023-11-02 09:30:00,81.06,81.08,81.05,81.06,390096.0,76.2216,76.2404,76.2122,76.2216,390096.0
2023-11-02 09:40:00,81.07,81.07,81.04,81.05,338944.0,76.231,76.231,76.2028,76.2122,338944.0
2023-11-02 09:50:00,81.04,81.05,81.04,81.05,58153.0,76.2028,76.2122,76.2028,76.2122,58153.0
2023-11-02 10:00:00,81.05,81.05,81.02,81.03,166374.0,76.2122,76.2122,76.184,76.1934,166374.0
2023-11-02 10:10:00,81.02,81.04,81.02,81.04,362860.0,76.184,76.2028,76.184,76.2028,362860.0
2023-11-02 10:20:00,81.04,81.04,81.02,81.03,122269.0,76.2028,76.2028,76.184,76.1934,122269.0
2023-11-02 10:30:00,81.03,81.03,81.01,81.02,130638.0,76.1934,76.1934,76.1746,76.184,130638.0
2023-11-02 10:40:00,81.03,81.04,81.02,81.03,154760.0,76.1934,76.2028,76.184,76.1934,154760.0
2023-11-02 10:50:00,81.02,81.03,81.01,81.02,92913.0,76.184,76.1934,76.1746,76.184,92913.0
2023-11-02 11:00:00,81.03,81.03,81.0,81.01,90134.0,76.1934,76.1934,76.1652,76.1746,90134.0
2023-11-02 11:10:00,81.0,81.01,80.97,80.98,257810.0,76.1652,76.1746,76.137,76.1464,257810.0
2023-11-02 11:20:00,80.98,80.98,80.97,80.97,123394.0,76.1464,76.1464,76.137,76.137,123394.0
2023-11-02 11:30:00,80.98,80.99,80.97,80.98,68539.0,76.1464,76.1558,76.137,76.1464,68539.0
2023-11-02 11:40:00,80.98,80.99,80.98,80.98,66058.0,76.1464,76.1558,76.1464,76.1464,66058.0
2023-11-02 11:50:00,80.99,80.99,80.97,80.98,115315.0,76.1558,76.1558,76.137,76.1464,115315.0
2023-11-02 12:00:00,80.97,80.98,80.97,80.97,97106.0,76.137,76.1464,76.137,76.137,97106.0
2023-11-02 12:10:00,80.98,80.99,80.97,80.98,218591.0,76.1464,76.1558,76.137,76.1464,218591.0
2023-11-02 12:20:00,80.98,80.99,80.98,80.98,54356.0,76.1464,76.1558,76.1464,76.1464,54356.0
2023-11-02 12:30:00,80.98,80.99,80.98,80.98,61653.0,76.1464,76.1558,76.1464,76.1464,61653.0
2023-11-02 12:40:00,80.98,80.99,80.97,80.98,24090.0,76.1464,76.1558,76.137,76.1464,24090.0
2023-11-02 12:50:00,80.97,80.98,80.97,80.98,173917.0,76.137,76.1464,76.137,76.1464,173917.0
2023-11-02 13:00:00,80.98,80.98,80.96,80.97,112359.0,76.1464,76.1464,76.1276,76.137,112359.0
2023-11-02 13:10:00,80.97,80.99,80.96,80.98,128587.0,76.137,76.1558,76.1276,76.1464,128587.0
2023-11-02 13:20:00,80.98,80.99,80.98,80.98,61756.0,76.1464,76.1558,76.1464,76.1464,61756.0
2023-11-02 13:30:00,80.98,80.99,80.98,80.99,82970.0,76.1464,76.1558,76.1464,76.1558,82970.0
2023-11-02 13:40:00,80.98,80.99,80.98,80.98,117938.0,76.1464,76.1558,76.1464,76.1464,117938.0
2023-11-02 13:50:00,80.99,80.99,80.98,80.99,122489.0,76.1558,76.1558,76.1464,76.1558,122489.0
2023-11-02 14:00:00,80.99,80.99,80.98,80.99,61076.0,76.1558,76.1558,76.1464,76.1558,61076.0
2023-11-02 14:10:00,80.99,81.0,80.98,81.0,106040.0,76.1558,76.1652,76.1464,76.1652,106040.0
2023-11-02 14:20:00,81.0,81.0,80.98,80.98,120099.0,76.1652,76.1652,76.1464,76.1464,120099.0
2023-11-02 14:30:00,80.98,80.99,80.98,80.99,45698.0,76.1464,76.1558,76.1464,76.1558,45698.0
2023-11-02 14:40:00,80.98,80.99,80.98,80.99,39999.0,76.1464,76.1558,76.1464,76.1558,39999.0
2023-11-02 14:50:00,80.98,80.99,80.98,80.99,83987.0,76.1464,76.1558,76.1464,76.1558,83987.0
2023-11-02 15:00:00,80.99,81.0,80.98,80.99,56313.0,76.1558,76.1652,76.1464,76.1558,56313.0
2023-11-02 15:10:00,80.99,81.0,80.98,80.98,223905.0,76.1558,76.1652,76.1464,76.1464,223905.0
2023-11-02 15:20:00,80.98,80.99,80.97,80.98,201849.0,76.1464,76.1558,76.137,76.1464,201849.0
2023-11-02 15:30:00,80.98,80.98,80.97,80.97,112778.0,76.1464,76.1464,76.137,76.137,112778.0
2023-11-02 15:40:00,80.97,80.98,80.97,80.98,321588.0,76.137,76.1464,76.137,76.1464,321588.0
2023-11-02 15:50:00,80.98,80.98,80.97,80.98,908257.0,76.1464,76.1464,76.137,76.1464,908257.0
2023-11-03 09:30:00,81.18,81.21,81.18,81.2,317721.0,76.3344,76.3626,76.3344,76.3532,317721.0
2023-11-03 09:40:00,81.2,81.22,81.18,81.19,252779.0,76.3532,76.372,76.3344,76.3438,252779.0
2023-11-03 09:50:00,81.19,81.19,81.17,81.17,108087.0,76.3438,76.3438,76.325,76.325,108087.0
2023-11-03 10:00:00,81.18,81.22,81.14,81.15,248736.0,76.3344,76.372,76.2968,76.3062,248736.0
2023-11-03 10:10:00,81.15,81.15,81.12,81.14,183922.0,76.3062,76.3062,76.278,76.2968,183922.0
2023-11-03 10:20:00,81.14,81.14,81.11,81.12,76926.0,76.2968,76.2968,76.2686,76.278,76926.0
2023-11-03 10:30:00,81.12,81.15,81.11,81.15,315097.0,76.278,76.3062,76.2686,76.3062,315097.0
2023-11-03 10:40:00,81.15,81.15,81.12,81.13,91677.0,76.3062,76.3062,76.278,76.2874,91677.0
2023-11-03 10:50:00,81.13,81.16,81.13,81.16,212052.0,76.2874,76.3156,76.2874,76.3156,212052.0
2023-11-03 11:00:00,81.16,81.17,81.15,81.16,59313.0,76.3156,76.325,76.3062,76.3156,59313.0
2023-11-03 11:10:00,81.16,81.18,81.16,81.17,119795.0,76.3156,76.3344,76.3156,76.325,119795.0
2023-11-03 11:20:00,81.17,81.18,81.17,81.17,85158.0,76.325,76.3344,76.325,76.325,85158.0
2023-11-03 11:30:00,81.17,81.18,81.17,81.18,148691.0,76.325,76.3344,76.325,76.3344,148691.0
2023-11-03 11:40:00,81.18,81.18,81.17,81.17,33606.0,76.3344,76.3344,76.325,76.325,33606.0
2023-11-03 11:50:00,81.17,81.18,81.17,81.17,407896.0,76.325,76.3344,76.325,76.325,407896.0
2023-11-03 12:00:00,81.17,81.19,81.17,81.18,198845.0,76.325,76.3438,76.325,76.3344,198845.0
2023-11-03 12:10:00,81.18,81.2,81.18,81.2,91467.0,76.3344,76.3532,76.3344,76.3532,91467.0
2023-11-03 12:20:00,81.2,81.21,81.19,81.2,47231.0,76.3532,76.3626,76.3438,76.3532,47231.0
2023-11-03 12:30:00,81.2,81.21,81.2,81.2,70836.0,76.3532,76.3626,76.3532,76.3532,70836.0
2023-11-03 12:40:00,81.2,81.21,81.2,81.2,38019.0,76.3532,76.3626,76.3532,76.3532,38019.0
2023-11-03 12:50:00,81.2,81.21,81.2,81.2,61758.0,76.3532,76.3626,76.3532,76.3532,61758.0
2023-11-03 13:00:00,81.2,81.25,81.2,81.24,152034.0,76.3532,76.4003,76.3532,76.3909,152034.0
2023-11-03 13:10:00,81.23,81.24,81.22,81.23,49145.0,76.3815,76.3909,76.372,76.3815,49145.0
2023-11-03 13:20:00,81.22,81.23,81.21,81.22,62080.0,76.372,76.3815,76.3626,76.372,62080.0
2023-11-03 13:30:00,81.22,81.22,81.21,81.22,117552.0,76.372,76.372,76.3626,76.372,117552.0
2023-11-03 13:40:00,81.21,81.22,81.21,81.21,88954.0,76.3626,76.372,76.3626,76.3626,88954.0
2023-11-03 13:50:00,81.22,81.22,81.2,81.2,40237.0,76.372,76.372,76.3532,76.3532,40237.0
2023-11-03 14:00:00,81.21,81.21,81.2,81.21,82336.0,76.3626,76.3626,76.3532,76.3626,82336.0
2023-11-03 14:10:00,81.21,81.21,81.19,81.2,37907.0,76.3626,76.3626,76.3438,76.3532,37907.0
2023-11-03 14:20:00,81.2,81.2,81.19,81.2,59350.0,76.3532,76.3532,76.3438,76.3532,59350.0
2023-11-03 14:30:00,81.2,81.21,81.19,81.2,180340.0,76.3532,76.3626,76.3438,76.3532,180340.0
2023-11-03 14:40:00,81.2,81.21,81.19,81.2,72080.0,76.3532,76.3626,76.3438,76.3532,72080.0
2023-11-03 14:50:00,81.2,81.2,81.19,81.2,86846.0,76.3532,76.3532,76.3438,76.3532,86846.0
2023-11-03 15:00:00,81.2,81.21,81.19,81.2,130886.0,76.3532,76.3626,76.3438,76.3532,130886.0
2023-11-03 15:10:00,81.21,81.21,81.2,81.2,139940.0,76.3626,76.3626,76.3532,76.3532,139940.0
2023-11-03 15:20:00,81.2,81.21,81.2,81.21,96235.0,76.3532,76.3626,76.3532,76.3626,96235.0
2023-11-03 15:30:00,81.21,81.21,81.19,81.2,329680.0,76.3626,76.3626,76.3438,76.3532,329680.0
2023-11-03 15:40:00,81.19,81.2,81.19,81.2,134352.0,76.3438,76.3532,76.3438,76.3532,134352.0
2023-11-03 15:50:00,81.2,81.2,81.19,81.2,694918.0,76.3532,76.3532,76.3438,76.3532,694918.0
2023-11-06 09:30:00,81.13,81.13,81.11,81.12,598466.0,76.2874,76.2874,76.2686,76.278,598466.0
2023-11-06 09:40:00,81.12,81.12,81.11,81.11,83620.0,76.278,76.278,76.2686,76.2686,83620.0
2023-11-06 09:50:00,81.12,81.12,81.11,81.11,63695.0,76.278,76.278,76.2686,76.2686,63695.0
2023-11-06 10:00:00,81.12,81.12,81.1,81.11,203745.0,76.278,76.278,76.2592,76.2686,203745.0
2023-11-06 10:10:00,81.11,81.12,81.1,81.12,65469.0,76.2686,76.278,76.2592,76.278,65469.0
2023-11-06 10:20:00,81.11,81.12,81.1,81.11,122415.0,76.2686,76.278,76.2592,76.2686,122415.0
2023-11-06 10:30:00,81.12,81.13,81.11,81.13,93461.0,76.278,76.2874,76.2686,76.2874,93461.0
2023-11-06 10:40:00,81.13,81.13,81.12,81.13,55129.0,76.2874,76.2874,76.278,76.2874,55129.0
2023-11-06 10:50:00,81.13,81.13,81.12,81.12,36835.0,76.2874,76.2874,76.278,76.278,36835.0
2023-11-06 11:00:00,81.12,81.13,81.12,81.13,25403.0,76.278,76.2874,76.278,76.2874,25403.0
2023-11-06 11:10:00,81.12,81.13,81.12,81.12,77660.0,76.278,76.2874,76.278,76.278,77660.0
2023-11-06 11:20:00,81.12,81.13,81.11,81.12,95722.0,76.278,76.2874,76.2686,76.278,95722.0
2023-11-06 11:30:00,81.12,81.13,81.11,81.13,52584.0,76.278,76.2874,76.2686,76.2874,52584.0
2023-11-06 11:40:00,81.13,81.13,81.11,81.12,44409.0,76.2874,76.2874,76.2686,76.278,44409.0
2023-11-06 11:50:00,81.12,81.12,81.11,81.11,50840.0,76.278,76.278,76.2686,76.2686,50840.0
2023-11-06 12:00:00,81.12,81.12,81.11,81.12,430864.0,76.278,76.278,76.2686,76.278,430864.0
2023-11-06 12:10:00,81.12,81.12,81.11,81.11,84536.0,76.278,76.278,76.2686,76.2686,84536.0
2023-11-06 12:20:00,81.11,81.12,81.11,81.11,28276.0,76.2686,76.278,76.2686,76.2686,28276.0
2023-11-06 12:30:00,81.11,81.12,81.11,81.12,42883.0,76.2686,76.278,76.2686,76.278,42883.0
2023-11-06 12:40:00,81.12,81.12,81.11,81.12,20406.0,76.278,76.278,76.2686,76.278,20406.0
2023-11-06 12:50:00,81.12,81.12,81.11,81.11,28545.0,76.278,76.278,76.2686,76.2686,28545.0
2023-11-06 13:00:00,81.12,81.12,81.11,81.11,49118.0,76.278,76.278,76.2686,76.2686,49118.0
2023-11-06 13:10:00,81.11,81.11,81.1,81.11,33826.0,76.2686,76.2686,76.2592,76.2686,33826.0
2023-11-06 13:20:00,81.11,81.11,81.1,81.11,44493.0,76.2686,76.2686,76.2592,76.2686,44493.0
2023-11-06 13:30:00,81.11,81.11,81.1,81.1,39841.0,76.2686,76.2686,76.2592,76.2592,39841.0
2023-11-06 13:40:00,81.11,81.11,81.1,81.11,18260.0,76.2686,76.2686,76.2592,76.2686,18260.0
2023-11-06 13:50:00,81.11,81.11,81.1,81.11,173819.0,76.2686,76.2686,76.2592,76.2686,173819.0
2023-11-06 14:00:00,81.11,81.11,81.06,81.06,148439.0,76.2686,76.2686,76.2216,76.2216,148439.0
2023-11-06 14:10:00,81.06,81.08,81.06,81.07,55249.0,76.2216,76.2404,76.2216,76.231,55249.0
2023-11-06 14:20:00,81.08,81.08,81.07,81.08,51001.0,76.2404,76.2404,76.231,76.2404,51001.0
2023-11-06 14:30:00,81.08,81.08,81.07,81.08,35436.0,76.2404,76.2404,76.231,76.2404,35436.0
2023-11-06 14:40:00,81.07,81.08,81.07,81.07,56503.0,76.231,76.2404,76.231,76.231,56503.0
2023-11-06 14:50:00,81.08,81.08,81.06,81.06,64229.0,76.2404,76.2404,76.2216,76.2216,64229.0
2023-11-06 15:00:00,81.06,81.07,81.06,81.06,89296.0,76.2216,76.231,76.2216,76.2216,89296.0
2023-11-06 15:10:00,81.07,81.07,81.06,81.07,103522.0,76.231,76.231,76.2216,76.231,103522.0
2023-11-06 15:20:00,81.07,81.08,81.06,81.07,106423.0,76.231,76.2404,76.2216,76.231,106423.0
2023-11-06 15:30:00,81.07,81.08,81.07,81.08,70422.0,76.231,76.2404,76.231,76.2404,70422.0
2023-11-06 15:40:00,81.07,81.08,81.07,81.08,199987.0,76.231,76.2404,76.231,76.2404,199987.0
2023-11-06 15:50:00,81.07,81.08,81.06,81.07,944928.0,76.231,76.2404,76.2216,76.231,944928.0
2023-11-07 09:30:00,81.08,81.1,81.08,81.09,120744.0,76.2404,76.2592,76.2404,76.2498,120744.0
2023-11-07 09:40:00,81.09,81.1,81.08,81.08,79387.0,76.2498,76.2592,76.2404,76.2404,79387.0
2023-11-07 09:50:00,81.08,81.09,81.07,81.07,90807.0,76.2404,76.2498,76.231,76.231,90807.0
2023-11-07 10:00:00,81.08,81.09,81.07,81.09,83421.0,76.2404,76.2498,76.231,76.2498,83421.0
2023-11-07 10:10:00,81.09,81.09,81.08,81.09,41825.0,76.2498,76.2498,76.2404,76.2498,41825.0
2023-11-07 10:20:00,81.09,81.1,81.08,81.09,64522.0,76.2498,76.2592,76.2404,76.2498,64522.0
2023-11-07 10:30:00,81.09,81.1,81.09,81.09,45432.0,76.2498,76.2592,76.2498,76.2498,45432.0
2023-11-07 10:40:00,81.09,81.1,81.09,81.1,36845.0,76.2498,76.2592,76.2498,76.2592,36845.0
2023-11-07 10:50:00,81.09,81.1,81.09,81.1,26512.0,76.2498,76.2592,76.2498,76.2592,26512.0
2023-11-07 11:00:00,81.09,81.1,81.09,81.1,22913.0,76.2498,76.2592,76.2498,76.2592,22913.0
2023-11-07 11:10:00,81.1,81.11,81.09,81.11,85832.0,76.2592,76.2686,76.2498,76.2686,85832.0
2023-11-07 11:20:00,81.1,81.11,81.09,81.09,100936.0,76.2592,76.2686,76.2498,76.2498,100936.0
2023-11-07 11:30:00,81.09,81.1,81.09,81.1,45265.0,76.2498,76.2592,76.2498,76.2592,45265.0
2023-11-07 11:40:00,81.1,81.1,81.09,81.09,32253.0,76.2592,76.2592,76.2498,76.2498,32253.0
2023-11-07 11:50:00,81.09,81.1,81.09,81.09,23967.0,76.2498,76.2592,76.2498,76.2498,23967.0
2023-11-07 12:00:00,81.1,81.1,81.09,81.09,59528.0,76.2592,76.2592,76.2498,76.2498,59528.0
2023-11-07 12:10:00,81.09,81.1,81.08,81.09,45020.0,76.2498,76.2592,76.2404,76.2498,45020.0
2023-11-07 12:20:00,81.09,81.09,81.07,81.08,75773.0,76.2498,76.2498,76.231,76.2404,75773.0
2023-11-07 12:30:00,81.08,81.08,81.07,81.07,24487.0,76.2404,76.2404,76.231,76.231,24487.0
2023-11-07 12:40:00,81.07,81.08,81.07,81.08,30521.0,76.231,76.2404,76.231,76.2404,30521.0
2023-11-07 12:50:00,81.08,81.09,81.07,81.09,65690.0,76.2404,76.2498,76.231,76.2498,65690.0
2023-11-07 13:00:00,81.08,81.1,81.08,81.1,97903.0,76.2404,76.2592,76.2404,76.2592,97903.0
2023-11-07 13:10:00,81.1,81.11,81.09,81.11,736786.0,76.2592,76.2686,76.2498,76.2686,736786.0
2023-11-07 13:20:00,81.11,81.11,81.1,81.11,31704.0,76.2686,76.2686,76.2592,76.2686,31704.0
2023-11-07 13:30:00,81.11,81.11,81.1,81.11,195228.0,76.2686,76.2686,76.2592,76.2686,195228.0
2023-11-07 13:40:00,81.12,81.14,81.11,81.13,155264.0,76.278,76.2968,76.2686,76.2874,155264.0
2023-11-07 13:50:00,81.14,81.16,81.13,81.15,110184.0,76.2968,76.3156,76.2874,76.3062,110184.0
2023-11-07 14:00:00,81.15,81.16,81.14,81.15,278899.0,76.3062,76.3156,76.2968,76.3062,278899.0
2023-11-07 14:10:00,81.14,81.15,81.14,81.15,54034.0,76.2968,76.3062,76.2968,76.3062,54034.0
2023-11-07 14:20:00,81.15,81.15,81.13,81.14,55903.0,76.3062,76.3062,76.2874,76.2968,55903.0
2023-11-07 14:30:00,81.14,81.14,81.13,81.14,63882.0,76.2968,76.2968,76.2874,76.2968,63882.0
2023-11-07 14:40:00,81.13,81.14,81.12,81.13,102419.0,76.2874,76.2968,76.278,76.2874,102419.0
2023-11-07 14:50:00,81.13,81.13,81.11,81.12,39447.0,76.2874,76.2874,76.2686,76.278,39447.0
2023-11-07 15:00:00,81.12,81.12,81.11,81.12,44063.0,76.278,76.278,76.2686,76.278,44063.0
2023-11-07 15:10:00,81.12,81.12,81.11,81.12,111978.0,76.278,76.278,76.2686,76.278,111978.0
2023-11-07 15:20:00,81.12,81.12,81.11,81.12,60643.0,76.278,76.278,76.2686,76.278,60643.0
2023-11-07 15:30:00,81.12,81.12,81.11,81.12,173284.0,76.278,76.278,76.2686,76.278,173284.0
2023-11-07 15:40:00,81.12,81.13,81.11,81.13,181039.0,76.278,76.2874,76.2686,76.2874,181039.0
2023-11-07 15:50:00,81.12,81.13,81.12,81.13,277847.0,76.278,76.2874,76.278,76.2874,277847.0
2023-11-08 09:30:00,81.11,81.12,81.1,81.11,129527.0,76.2686,76.278,76.2592,76.2686,129527.0
2023-11-08 09:40:00,81.11,81.12,81.1,81.12,141384.0,76.2686,76.278,76.2592,76.278,141384.0
2023-11-08 09:50:00,81.11,81.12,81.11,81.11,22128.0,76.2686,76.278,76.2686,76.2686,22128.0
2023-11-08 10:00:00,81.12,81.12,81.1,81.11,88569.0,76.278,76.278,76.2592,76.2686,88569.0
2023-11-08 10:10:00,81.11,81.11,81.1,81.1,10585.0,76.2686,76.2686,76.2592,76.2592,10585.0
2023-11-08 10:20:00,81.11,81.11,81.1,81.1,19818.0,76.2686,76.2686,76.2592,76.2592,19818.0
2023-11-08 10:30:00,81.1,81.11,81.1,81.1,44701.0,76.2592,76.2686,76.2592,76.2592,44701.0
2023-11-08 10:40:00,81.1,81.11,81.1,81.11,38733.0,76.2592,76.2686,76.2592,76.2686,38733.0
2023-11-08 10:50:00,81.11,81.12,81.1,81.11,213625.0,76.2686,76.278,76.2592,76.2686,213625.0
2023-11-08 11:00:00,81.12,81.12,81.11,81.12,28352.0,76.278,76.278,76.2686,76.278,28352.0
2023-11-08 11:10:00,81.12,81.13,81.11,81.13,134574.0,76.278,76.2874,76.2686,76.2874,134574.0
2023-11-08 11:20:00,81.13,81.14,81.12,81.14,112567.0,76.2874,76.2968,76.278,76.2968,112567.0
2023-11-08 11:30:00,81.13,81.14,81.13,81.14,38717.0,76.2874,76.2968,76.2874,76.2968,38717.0
2023-11-08 11:40:00,81.14,81.14,81.13,81.14,165521.0,76.2968,76.2968,76.2874,76.2968,165521.0
2023-11-08 11:50:00,81.14,81.14,81.13,81.13,57664.0,76.2968,76.2968,76.2874,76.2874,57664.0
2023-11-08 12:00:00,81.14,81.14,81.13,81.13,27836.0,76.2968,76.2968,76.2874,76.2874,27836.0
2023-11-08 12:10:00,81.13,81.14,81.13,81.14,55476.0,76.2874,76.2968,76.2874,76.2968,55476.0
2023-11-08 12:20:00,81.13,81.14,81.12,81.13,60731.0,76.2874,76.2968,76.278,76.2874,60731.0
2023-11-08 12:30:00,81.13,81.13,81.11,81.12,76290.0,76.2874,76.2874,76.2686,76.278,76290.0
2023-11-08 12:40:00,81.12,81.12,81.11,81.12,31508.0,76.278,76.278,76.2686,76.278,31508.0
2023-11-08 12:50:00,81.12,81.12,81.11,81.12,62939.0,76.278,76.278,76.2686,76.278,62939.0
2023-11-08 13:00:00,81.12,81.13,81.1,81.12,438855.0,76.278,76.2874,76.2592,76.278,438855.0
2023-11-08 13:10:00,81.12,81.13,81.11,81.12,79260.0,76.278,76.2874,76.2686,76.278,79260.0
2023-11-08 13:20:00,81.11,81.13,81.11,81.13,98645.0,76.2686,76.2874,76.2686,76.2874,98645.0
2023-11-08 13:30:00,81.13,81.13,81.12,81.12,21006.0,76.2874,76.2874,76.278,76.278,21006.0
2023-11-08 13:40:00,81.12,81.13,81.12,81.13,93613.0,76.278,76.2874,76.278,76.2874,93613.0
2023-11-08 13:50:00,81.12,81.13,81.12,81.12,54505.0,76.278,76.2874,76.278,76.278,54505.0
2023-11-08 14:00:00,81.13,81.13,81.12,81.12,38646.0,76.2874,76.2874,76.278,76.278,38646.0
2023-11-08 14:10:00,81.13,81.13,81.12,81.13,35354.0,76.2874,76.2874,76.278,76.2874,35354.0
2023-11-08 14:20:00,81.13,81.13,81.11,81.12,51068.0,76.2874,76.2874,76.2686,76.278,51068.0
2023-11-08 14:30:00,81.12,81.12,81.11,81.11,54453.0,76.278,76.278,76.2686,76.2686,54453.0
2023-11-08 14:40:00,81.11,81.12,81.11,81.11,69279.0,76.2686,76.278,76.2686,76.2686,69279.0
2023-11-08 14:50:00,81.11,81.12,81.1,81.1,114389.0,76.2686,76.278,76.2592,76.2592,114389.0
2023-11-08 15:00:00,81.1,81.11,81.1,81.11,178293.0,76.2592,76.2686,76.2592,76.2686,178293.0
2023-11-08 15:10:00,81.11,81.11,81.1,81.11,42279.0,76.2686,76.2686,76.2592,76.2686,42279.0
2023-11-08 15:20:00,81.1,81.11,81.1,81.11,68370.0,76.2592,76.2686,76.2592,76.2686,68370.0
2023-11-08 15:30:00,81.11,81.11,81.1,81.11,134964.0,76.2686,76.2686,76.2592,76.2686,134964.0
2023-11-08 15:40:00,81.11,81.11,81.1,81.11,36039.0,76.2686,76.2686,76.2592,76.2686,36039.0
2023-11-08 15:50:00,81.11,81.11,81.1,81.1,442143.0,76.2686,76.2686,76.2592,76.2592,442143.0
2023-11-09 09:30:00,81.12,81.13,81.11,81.11,62517.0,76.278,76.2874,76.2686,76.2686,62517.0
2023-11-09 09:40:00,81.11,81.11,81.1,81.11,72670.0,76.2686,76.2686,76.2592,76.2686,72670.0
2023-11-09 09:50:00,81.11,81.11,81.1,81.11,28254.0,76.2686,76.2686,76.2592,76.2686,28254.0
2023-11-09 10:00:00,81.11,81.11,81.1,81.1,39864.0,76.2686,76.2686,76.2592,76.2592,39864.0
2023-11-09 10:10:00,81.1,81.11,81.09,81.09,88682.0,76.2592,76.2686,76.2498,76.2498,88682.0
2023-11-09 10:20:00,81.09,81.1,81.09,81.09,59117.0,76.2498,76.2592,76.2498,76.2498,59117.0
2023-11-09 10:30:00,81.1,81.1,81.09,81.09,50398.0,76.2592,76.2592,76.2498,76.2498,50398.0
2023-11-09 10:40:00,81.09,81.11,81.09,81.1,22697.0,76.2498,76.2686,76.2498,76.2592,22697.0
2023-11-09 10:50:00,81.1,81.11,81.1,81.11,35776.0,76.2592,76.2686,76.2592,76.2686,35776.0
2023-11-09 11:00:00,81.1,81.11,81.09,81.1,63711.0,76.2592,76.2686,76.2498,76.2592,63711.0
2023-11-09 11:10:00,81.09,81.1,81.09,81.09,27839.0,76.2498,76.2592,76.2498,76.2498,27839.0
2023-11-09 11:20:00,81.09,81.1,81.09,81.09,28676.0,76.2498,76.2592,76.2498,76.2498,28676.0
2023-11-09 11:30:00,81.09,81.1,81.09,81.09,25154.0,76.2498,76.2592,76.2498,76.2498,25154.0
2023-11-09 11:40:00,81.09,81.1,81.09,81.09,18820.0,76.2498,76.2592,76.2498,76.2498,18820.0
2023-11-09 11:50:00,81.09,81.1,81.09,81.09,60401.0,76.2498,76.2592,76.2498,76.2498,60401.0
2023-11-09 12:00:00,81.09,81.1,81.09,81.1,111997.0,76.2498,76.2592,76.2498,76.2592,111997.0
2023-11-09 12:10:00,81.09,81.1,81.09,81.09,290030.0,76.2498,76.2592,76.2498,76.2498,290030.0
2023-11-09 12:20:00,81.09,81.1,81.09,81.09,12856.0,76.2498,76.2592,76.2498,76.2498,12856.0
2023-11-09 12:30:00,81.1,81.1,81.08,81.09,23890.0,76.2592,76.2592,76.2404,76.2498,23890.0
2023-11-09 12:40:00,81.09,81.09,81.07,81.08,25901.0,76.2498,76.2498,76.231,76.2404,25901.0
2023-11-09 12:50:00,81.08,81.08,81.07,81.08,52006.0,76.2404,76.2404,76.231,76.2404,52006.0
2023-11-09 13:00:00,81.08,81.08,81.04,81.05,200671.0,76.2404,76.2404,76.2028,76.2122,200671.0
2023-11-09 13:10:00,81.06,81.08,81.06,81.07,287837.0,76.2216,76.2404,76.2216,76.231,287837.0
2023-11-09 13:20:00,81.08,81.1,81.07,81.09,141112.0,76.2404,76.2592,76.231,76.2498,141112.0
2023-11-09 13:30:00,81.09,81.1,81.08,81.09,84114.0,76.2498,76.2592,76.2404,76.2498,84114.0
2023-11-09 13:40:00,81.09,81.1,81.08,81.09,104786.0,76.2498,76.2592,76.2404,76.2498,104786.0
2023-11-09 13:50:00,81.1,81.1,81.09,81.1,600118.0,76.2592,76.2592,76.2498,76.2592,600118.0
2023-11-09 14:00:00,81.09,81.1,81.02,81.04,375359.0,76.2498,76.2592,76.184,76.2028,375359.0
2023-11-09 14:10:00,81.04,81.05,81.02,81.02,76419.0,76.2028,76.2122,76.184,76.184,76419.0
2023-11-09 14:20:00,81.03,81.05,81.02,81.03,59918.0,76.1934,76.2122,76.184,76.1934,59918.0
2023-11-09 14:30:00,81.03,81.04,81.01,81.01,35240.0,76.1934,76.2028,76.1746,76.1746,35240.0
2023-11-09 14:40:00,81.01,81.01,81.0,81.01,50536.0,76.1746,76.1746,76.1652,76.1746,50536.0
2023-11-09 14:50:00,81.0,81.02,81.0,81.01,176376.0,76.1652,76.184,76.1652,76.1746,176376.0
2023-11-09 15:00:00,81.01,81.02,81.01,81.02,149723.0,76.1746,76.184,76.1746,76.184,149723.0
2023-11-09 15:10:00,81.02,81.02,81.0,81.01,39860.0,76.184,76.184,76.1652,76.1746,39860.0
2023-11-09 15:20:00,81.01,81.01,81.0,81.0,267352.0,76.1746,76.1746,76.1652,76.1652,267352.0
2023-11-09 15:30:00,81.0,81.01,80.99,80.99,118824.0,76.1652,76.1746,76.1558,76.1558,118824.0
2023-11-09 15:40:00,80.99,81.0,80.99,80.99,120808.0,76.1558,76.1652,76.1558,76.1558,120808.0
2023-11-09 15:50:00,80.99,81.0,80.98,80.99,585941.0,76.1558,76.1652,76.1464,76.1558,585941.0
2023-11-10 09:30:00,81.07,81.07,81.06,81.06,85707.0,76.231,76.231,76.2216,76.2216,85707.0
2023-11-10 09:40:00,81.06,81.07,81.06,81.07,72328.0,76.2216,76.231,76.2216,76.231,72328.0
2023-11-10 09:50:00,81.07,81.07,81.06,81.06,38694.0,76.231,76.231,76.2216,76.2216,38694.0
2023-11-10 10:00:00,81.05,81.05,81.02,81.04,102193.0,76.2122,76.2122,76.184,76.2028,102193.0
2023-11-10 10:10:00,81.04,81.04,81.03,81.04,16039.0,76.2028,76.2028,76.1934,76.2028,16039.0
2023-11-10 10:20:00,81.04,81.04,81.02,81.03,21681.0,76.2028,76.2028,76.184,76.1934,21681.0
2023-11-10 10:30:00,81.03,81.03,81.02,81.02,32445.0,76.1934,76.1934,76.184,76.184,32445.0
2023-11-10 10:40:00,81.03,81.03,81.02,81.03,41121.0,76.1934,76.1934,76.184,76.1934,41121.0
2023-11-10 10:50:00,81.02,81.03,81.02,81.03,11821.0,76.184,76.1934,76.184,76.1934,11821.0
2023-11-10 11:00:00,81.03,81.04,81.02,81.04,53401.0,76.1934,76.2028,76.184,76.2028,53401.0
2023-11-10 11:10:00,81.04,81.04,81.02,81.02,38354.0,76.2028,76.2028,76.184,76.184,38354.0
2023-11-10 11:20:00,81.03,81.03,81.02,81.03,37398.0,76.1934,76.1934,76.184,76.1934,37398.0
2023-11-10 11:30:00,81.03,81.03,81.01,81.02,38576.0,76.1934,76.1934,76.1746,76.184,38576.0
2023-11-10 11:40:00,81.02,81.02,81.0,81.0,60666.0,76.184,76.184,76.1652,76.1652,60666.0
2023-11-10 11:50:00,81.0,81.01,80.99,81.0,103341.0,76.1652,76.1746,76.1558,76.1652,103341.0
2023-11-10 12:00:00,81.0,81.01,81.0,81.01,25292.0,76.1652,76.1746,76.1652,76.1746,25292.0
2023-11-10 12:10:00,81.01,81.01,80.99,80.99,137088.0,76.1746,76.1746,76.1558,76.1558,137088.0
2023-11-10 12:20:00,80.99,81.0,80.98,80.98,80053.0,76.1558,76.1652,76.1464,76.1464,80053.0
2023-11-10 12:30:00,80.98,80.99,80.98,80.99,32413.0,76.1464,76.1558,76.1464,76.1558,32413.0
2023-11-10 12:40:00,80.98,80.99,80.98,80.98,30665.0,76.1464,76.1558,76.1464,76.1464,30665.0
2023-11-10 12:50:00,80.98,80.99,80.98,80.98,64922.0,76.1464,76.1558,76.1464,76.1464,64922.0
2023-11-10 13:00:00,80.98,80.99,80.98,80.98,156386.0,76.1464,76.1558,76.1464,76.1464,156386.0
2023-11-10 13:10:00,80.98,80.99,80.98,80.98,300544.0,76.1464,76.1558,76.1464,76.1464,300544.0
2023-11-10 13:20:00,80.98,80.99,80.98,80.98,58709.0,76.1464,76.1558,76.1464,76.1464,58709.0
2023-11-10 13:30:00,80.98,80.99,80.98,80.98,17604.0,76.1464,76.1558,76.1464,76.1464,17604.0
2023-11-10 13:40:00,80.98,80.99,80.97,80.98,108149.0,76.1464,76.1558,76.137,76.1464,108149.0
2023-11-10 13:50:00,80.99,80.99,80.98,80.98,24413.0,76.1558,76.1558,76.1464,76.1464,24413.0
2023-11-10 14:00:00,80.98,80.99,80.98,80.98,36674.0,76.1464,76.1558,76.1464,76.1464,36674.0
2023-11-10 14:10:00,80.98,80.99,80.98,80.98,18670.0,76.1464,76.1558,76.1464,76.1464,18670.0
2023-11-10 14:20:00,80.98,80.99,80.98,80.98,35083.0,76.1464,76.1558,76.1464,76.1464,35083.0
2023-11-10 14:30:00,80.98,80.99,80.97,80.97,110724.0,76.1464,76.1558,76.137,76.137,110724.0
2023-11-10 14:40:00,80.97,80.98,80.96,80.96,60413.0,76.137,76.1464,76.1276,76.1276,60413.0
2023-11-10 14:50:00,80.96,80.97,80.96,80.97,28194.0,76.1276,76.137,76.1276,76.137,28194.0
2023-11-10 15:00:00,80.97,80.98,80.96,80.98,144371.0,76.137,76.1464,76.1276,76.1464,144371.0
2023-11-10 15:10:00,80.98,80.98,80.97,80.98,86121.0,76.1464,76.1464,76.137,76.1464,86121.0
2023-11-10 15:20:00,80.98,80.98,80.97,80.98,22566.0,76.1464,76.1464,76.137,76.1464,22566.0
2023-11-10 15:30:00,80.98,80.99,80.97,80.98,116841.0,76.1464,76.1558,76.137,76.1464,116841.0
2023-11-10 15:40:00,80.98,80.99,80.98,80.99,70229.0,76.1464,76.1558,76.1464,76.1558,70229.0
2023-11-10 15:50:00,80.98,80.99,80.98,80.98,276091.0,76.1464,76.1558,76.1464,76.1464,276091.0
2023-11-13 09:30:00,80.96,80.96,80.95,80.95,43211.0,76.1276,76.1276,76.1182,76.1182,43211.0
2023-11-13 09:40:00,80.95,80.96,80.94,80.95,114059.0,76.1182,76.1276,76.1088,76.1182,114059.0
2023-11-13 09:50:00,80.94,80.96,80.94,80.95,115527.0,76.1088,76.1276,76.1088,76.1182,115527.0
2023-11-13 10:00:00,80.95,80.96,80.95,80.95,17758.0,76.1182,76.1276,76.1182,76.1182,17758.0
2023-11-13 10:10:00,80.96,80.96,80.95,80.95,56438.0,76.1276,76.1276,76.1182,76.1182,56438.0
2023-11-13 10:20:00,80.96,80.96,80.95,80.96,20573.0,76.1276,76.1276,76.1182,76.1276,20573.0
2023-11-13 10:30:00,80.95,80.96,80.95,80.95,31377.0,76.1182,76.1276,76.1182,76.1182,31377.0
2023-11-13 10:40:00,80.95,80.97,80.95,80.96,38409.0,76.1182,76.137,76.1182,76.1276,38409.0
2023-11-13 10:50:00,80.97,80.97,80.96,80.97,105143.0,76.137,76.137,76.1276,76.137,105143.0
2023-11-13 11:00:00,80.97,80.98,80.96,80.98,35195.0,76.137,76.1464,76.1276,76.1464,35195.0
2023-11-13 11:10:00,80.97,80.99,80.97,80.98,150124.0,76.137,76.1558,76.137,76.1464,150124.0
2023-11-13 11:20:00,80.98,80.99,80.98,80.99,112309.0,76.1464,76.1558,76.1464,76.1558,112309.0
2023-11-13 11:30:00,80.98,81.0,80.98,80.99,25435.0,76.1464,76.1652,76.1464,76.1558,25435.0
2023-11-13 11:40:00,81.0,81.0,80.99,80.99,20809.0,76.1652,76.1652,76.1558,76.1558,20809.0
2023-11-13 11:50:00,81.0,81.0,80.99,81.0,15766.0,76.1652,76.1652,76.1558,76.1652,15766.0
2023-11-13 12:00:00,81.0,81.0,80.99,81.0,113575.0,76.1652,76.1652,76.1558,76.1652,113575.0
2023-11-13 12:10:00,81.0,81.0,80.99,81.0,49936.0,76.1652,76.1652,76.1558,76.1652,49936.0
2023-11-13 12:20:00,81.0,81.0,80.99,81.0,30247.0,76.1652,76.1652,76.1558,76.1652,30247.0
2023-11-13 12:30:00,81.0,81.0,80.99,81.0,804729.0,76.1652,76.1652,76.1558,76.1652,804729.0
2023-11-13 12:40:00,81.0,81.0,80.99,81.0,54835.0,76.1652,76.1652,76.1558,76.1652,54835.0
2023-11-13 12:50:00,81.0,81.0,80.99,80.99,9347.0,76.1652,76.1652,76.1558,76.1558,9347.0
2023-11-13 13:00:00,81.0,81.0,80.99,81.0,16791.0,76.1652,76.1652,76.1558,76.1652,16791.0
2023-11-13 13:10:00,81.0,81.0,80.99,81.0,20088.0,76.1652,76.1652,76.1558,76.1652,20088.0
2023-11-13 13:20:00,81.0,81.0,80.99,80.99,35491.0,76.1652,76.1652,76.1558,76.1558,35491.0
2023-11-13 13:30:00,81.0,81.0,80.99,81.0,11840.0,76.1652,76.1652,76.1558,76.1652,11840.0
2023-11-13 13:40:00,81.0,81.01,80.99,81.01,228855.0,76.1652,76.1746,76.1558,76.1746,228855.0
2023-11-13 13:50:00,81.0,81.01,81.0,81.01,25208.0,76.1652,76.1746,76.1652,76.1746,25208.0
2023-11-13 14:00:00,81.01,81.01,81.0,81.0,25359.0,76.1746,76.1746,76.1652,76.1652,25359.0
2023-11-13 14:10:00,81.0,81.01,81.0,81.01,39190.0,76.1652,76.1746,76.1652,76.1746,39190.0
2023-11-13 14:20:00,81.01,81.01,81.0,81.0,55618.0,76.1746,76.1746,76.1652,76.1652,55618.0
2023-11-13 14:30:00,81.01,81.01,81.0,81.01,32935.0,76.1746,76.1746,76.1652,76.1746,32935.0
2023-11-13 14:40:00,81.01,81.01,81.0,81.01,35270.0,76.1746,76.1746,76.1652,76.1746,35270.0
2023-11-13 14:50:00,81.01,81.01,81.0,81.01,73821.0,76.1746,76.1746,76.1652,76.1746,73821.0
2023-11-13 15:00:00,81.01,81.01,81.0,81.01,35540.0,76.1746,76.1746,76.1652,76.1746,35540.0
2023-11-13 15:10:00,81.01,81.01,81.0,81.0,159944.0,76.1746,76.1746,76.1652,76.1652,159944.0
2023-11-13 15:20:00,81.01,81.01,81.0,81.01,44163.0,76.1746,76.1746,76.1652,76.1746,44163.0
2023-11-13 15:30:00,81.01,81.01,81.0,81.01,94266.0,76.1746,76.1746,76.1652,76.1746,94266.0
2023-11-13 15:40:00,81.01,81.02,81.0,81.02,47457.0,76.1746,76.184,76.1652,76.184,47457.0
2023-11-13 15:50:00,81.02,81.03,81.01,81.03,2222447.0,76.184,76.1934,76.1746,76.1934,2222447.0
2023-11-14 09:30:00,81.3,81.32,81.29,81.32,155788.0,76.4473,76.4661,76.4379,76.4661,155788.0
2023-11-14 09:40:00,81.31,81.32,81.29,81.3,203365.0,76.4567,76.4661,76.4379,76.4473,203365.0
2023-11-14 09:50:00,81.3,81.3,81.28,81.28,98842.0,76.4473,76.4473,76.4285,76.4285,98842.0
2023-11-14 10:00:00,81.28,81.29,81.27,81.27,32589.0,76.4285,76.4379,76.4191,76.4191,32589.0
2023-11-14 10:10:00,81.28,81.28,81.26,81.27,284321.0,76.4285,76.4285,76.4097,76.4191,284321.0
2023-11-14 10:20:00,81.27,81.28,81.27,81.27,96133.0,76.4191,76.4285,76.4191,76.4191,96133.0
2023-11-14 10:30:00,81.27,81.29,81.27,81.28,71635.0,76.4191,76.4379,76.4191,76.4285,71635.0
2023-11-14 10:40:00,81.29,81.29,81.27,81.28,52134.0,76.4379,76.4379,76.4191,76.4285,52134.0
2023-11-14 10:50:00,81.27,81.29,81.27,81.29,84601.0,76.4191,76.4379,76.4191,76.4379,84601.0
2023-11-14 11:00:00,81.29,81.3,81.28,81.3,96358.0,76.4379,76.4473,76.4285,76.4473,96358.0
2023-11-14 11:10:00,81.29,81.3,81.29,81.3,56619.0,76.4379,76.4473,76.4379,76.4473,56619.0
2023-11-14 11:20:00,81.29,81.3,81.29,81.3,86560.0,76.4379,76.4473,76.4379,76.4473,86560.0
2023-11-14 11:30:00,81.3,81.3,81.29,81.3,147769.0,76.4473,76.4473,76.4379,76.4473,147769.0
2023-11-14 11:40:00,81.3,81.3,81.29,81.3,64679.0,76.4473,76.4473,76.4379,76.4473,64679.0
2023-11-14 11:50:00,81.3,81.3,81.29,81.3,27405.0,76.4473,76.4473,76.4379,76.4473,27405.0
2023-11-14 12:00:00,81.3,81.3,81.29,81.3,35127.0,76.4473,76.4473,76.4379,76.4473,35127.0
2023-11-14 12:10:00,81.3,81.3,81.29,81.3,47330.0,76.4473,76.4473,76.4379,76.4473,47330.0
2023-11-14 12:20:00,81.3,81.3,81.29,81.29,25554.0,76.4473,76.4473,76.4379,76.4379,25554.0
2023-11-14 12:30:00,81.29,81.3,81.29,81.29,99806.0,76.4379,76.4473,76.4379,76.4379,99806.0
2023-11-14 12:40:00,81.29,81.3,81.29,81.3,28232.0,76.4379,76.4473,76.4379,76.4473,28232.0
2023-11-14 12:50:00,81.3,81.31,81.29,81.3,60841.0,76.4473,76.4567,76.4379,76.4473,60841.0
2023-11-14 13:00:00,81.31,81.31,81.3,81.31,21875.0,76.4567,76.4567,76.4473,76.4567,21875.0
2023-11-14 13:10:00,81.31,81.32,81.3,81.31,115169.0,76.4567,76.4661,76.4473,76.4567,115169.0
2023-11-14 13:20:00,81.31,81.32,81.31,81.32,39030.0,76.4567,76.4661,76.4567,76.4661,39030.0
2023-11-14 13:30:00,81.31,81.32,81.31,81.32,93958.0,76.4567,76.4661,76.4567,76.4661,93958.0
2023-11-14 13:40:00,81.32,81.32,81.31,81.32,35696.0,76.4661,76.4661,76.4567,76.4661,35696.0
2023-11-14 13:50:00,81.32,81.32,81.31,81.31,34918.0,76.4661,76.4661,76.4567,76.4567,34918.0
2023-11-14 14:00:00,81.31,81.32,81.31,81.32,124671.0,76.4567,76.4661,76.4567,76.4661,124671.0
2023-11-14 14:10:00,81.31,81.32,81.31,81.32,833722.0,76.4567,76.4661,76.4567,76.4661,833722.0
2023-11-14 14:20:00,81.31,81.32,81.31,81.31,41831.0,76.4567,76.4661,76.4567,76.4567,41831.0
2023-11-14 14:30:00,81.31,81.33,81.31,81.33,25516.0,76.4567,76.4755,76.4567,76.4755,25516.0
2023-11-14 14:40:00,81.33,81.33,81.32,81.33,41310.0,76.4755,76.4755,76.4661,76.4755,41310.0
2023-11-14 14:50:00,81.33,81.34,81.32,81.34,95727.0,76.4755,76.4849,76.4661,76.4849,95727.0
2023-11-14 15:00:00,81.34,81.34,81.33,81.34,48749.0,76.4849,76.4849,76.4755,76.4849,48749.0
2023-11-14 15:10:00,81.34,81.34,81.33,81.33,85924.0,76.4849,76.4849,76.4755,76.4755,85924.0
2023-11-14 15:20:00,81.34,81.34,81.33,81.34,107150.0,76.4849,76.4849,76.4755,76.4849,107150.0
2023-11-14 15:30:00,81.34,81.35,81.33,81.34,177001.0,76.4849,76.4943,76.4755,76.4849,177001.0
2023-11-14 15:40:00,81.34,81.35,81.33,81.34,133547.0,76.4849,76.4943,76.4755,76.4849,133547.0
2023-11-14 15:50:00,81.34,81.34,81.33,81.34,1103843.0,76.4849,76.4849,76.4755,76.4849,1103843.0
2023-11-15 09:30:00,81.24,81.25,81.23,81.25,63157.0,76.3909,76.4003,76.3815,76.4003,63157.0
2023-11-15 09:40:00,81.24,81.25,81.23,81.23,61205.0,76.3909,76.4003,76.3815,76.3815,61205.0
2023-11-15 09:50:00,81.23,81.24,81.21,81.22,97301.0,76.3815,76.3909,76.3626,76.372,97301.0
2023-11-15 10:00:00,81.22,81.23,81.21,81.21,299465.0,76.372,76.3815,76.3626,76.3626,299465.0
2023-11-15 10:10:00,81.21,81.22,81.2,81.21,123620.0,76.3626,76.372,76.3532,76.3626,123620.0
2023-11-15 10:20:00,81.2,81.22,81.2,81.22,60502.0,76.3532,76.372,76.3532,76.372,60502.0
2023-11-15 10:30:00,81.21,81.22,81.21,81.22,220404.0,76.3626,76.372,76.3626,76.372,220404.0
2023-11-15 10:40:00,81.22,81.22,81.21,81.21,37079.0,76.372,76.372,76.3626,76.3626,37079.0
2023-11-15 10:50:00,81.22,81.22,81.21,81.21,99899.0,76.372,76.372,76.3626,76.3626,99899.0
2023-11-15 11:00:00,81.22,81.22,81.21,81.22,46785.0,76.372,76.372,76.3626,76.372,46785.0
2023-11-15 11:10:00,81.22,81.23,81.21,81.23,67535.0,76.372,76.3815,76.3626,76.3815,67535.0
2023-11-15 11:20:00,81.22,81.23,81.21,81.21,122393.0,76.372,76.3815,76.3626,76.3626,122393.0
2023-11-15 11:30:00,81.22,81.22,81.2,81.21,72058.0,76.372,76.372,76.3532,76.3626,72058.0
2023-11-15 11:40:00,81.2,81.21,81.2,81.2,31883.0,76.3532,76.3626,76.3532,76.3532,31883.0
2023-11-15 11:50:00,81.21,81.21,81.19,81.2,128051.0,76.3626,76.3626,76.3438,76.3532,128051.0
2023-11-15 12:00:00,81.2,81.21,81.2,81.2,41084.0,76.3532,76.3626,76.3532,76.3532,41084.0
2023-11-15 12:10:00,81.2,81.21,81.19,81.19,47185.0,76.3532,76.3626,76.3438,76.3438,47185.0
2023-11-15 12:20:00,81.19,81.2,81.19,81.19,29453.0,76.3438,76.3532,76.3438,76.3438,29453.0
2023-11-15 12:30:00,81.2,81.21,81.19,81.2,40480.0,76.3532,76.3626,76.3438,76.3532,40480.0
2023-11-15 12:40:00,81.2,81.21,81.19,81.2,71226.0,76.3532,76.3626,76.3438,76.3532,71226.0
2023-11-15 12:50:00,81.2,81.2,81.19,81.2,33484.0,76.3532,76.3532,76.3438,76.3532,33484.0
2023-11-15 13:00:00,81.2,81.2,81.19,81.19,24041.0,76.3532,76.3532,76.3438,76.3438,24041.0
2023-11-15 13:10:00,81.19,81.2,81.19,81.19,26550.0,76.3438,76.3532,76.3438,76.3438,26550.0
2023-11-15 13:20:00,81.19,81.2,81.18,81.19,233081.0,76.3438,76.3532,76.3344,76.3438,233081.0
2023-11-15 13:30:00,81.19,81.19,81.17,81.17,93250.0,76.3438,76.3438,76.325,76.325,93250.0
2023-11-15 13:40:00,81.17,81.19,81.17,81.19,413653.0,76.325,76.3438,76.325,76.3438,413653.0
2023-11-15 13:50:00,81.19,81.2,81.18,81.19,123901.0,76.3438,76.3532,76.3344,76.3438,123901.0
2023-11-15 14:00:00,81.19,81.2,81.18,81.18,132342.0,76.3438,76.3532,76.3344,76.3344,132342.0
2023-11-15 14:10:00,81.19,81.19,81.18,81.18,41052.0,76.3438,76.3438,76.3344,76.3344,41052.0
2023-11-15 14:20:00,81.18,81.19,81.18,81.19,66525.0,76.3344,76.3438,76.3344,76.3438,66525.0
2023-11-15 14:30:00,81.19,81.2,81.18,81.19,183199.0,76.3438,76.3532,76.3344,76.3438,183199.0
2023-11-15 14:40:00,81.2,81.21,81.19,81.2,90801.0,76.3532,76.3626,76.3438,76.3532,90801.0
2023-11-15 14:50:00,81.2,81.21,81.2,81.21,77730.0,76.3532,76.3626,76.3532,76.3626,77730.0
2023-11-15 15:00:00,81.2,81.21,81.2,81.2,63690.0,76.3532,76.3626,76.3532,76.3532,63690.0
2023-11-15 15:10:00,81.21,81.21,81.2,81.2,104198.0,76.3626,76.3626,76.3532,76.3532,104198.0
2023-11-15 15:20:00,81.2,81.21,81.2,81.2,113203.0,76.3532,76.3626,76.3532,76.3532,113203.0
2023-11-15 15:30:00,81.2,81.21,81.19,81.19,90890.0,76.3532,76.3626,76.3438,76.3438,90890.0
2023-11-15 15:40:00,81.2,81.2,81.19,81.2,66706.0,76.3532,76.3532,76.3438,76.3532,66706.0
2023-11-15 15:50:00,81.2,81.2,81.19,81.19,455284.0,76.3532,76.3532,76.3438,76.3438,455284.0
2023-11-16 09:30:00,81.33,81.35,81.33,81.34,185545.0,76.4755,76.4943,76.4755,76.4849,185545.0
2023-11-16 09:40:00,81.35,81.35,81.34,81.35,107529.0,76.4943,76.4943,76.4849,76.4943,107529.0
2023-11-16 09:50:00,81.35,81.36,81.34,81.36,142139.0,76.4943,76.5037,76.4849,76.5037,142139.0
2023-11-16 10:00:00,81.35,81.36,81.35,81.36,25555.0,76.4943,76.5037,76.4943,76.5037,25555.0
2023-11-16 10:10:00,81.36,81.37,81.35,81.37,34898.0,76.5037,76.5131,76.4943,76.5131,34898.0
2023-11-16 10:20:00,81.36,81.38,81.36,81.38,34987.0,76.5037,76.5225,76.5037,76.5225,34987.0
2023-11-16 10:30:00,81.38,81.38,81.36,81.37,69350.0,76.5225,76.5225,76.5037,76.5131,69350.0
2023-11-16 10:40:00,81.37,81.37,81.36,81.36,91043.0,76.5131,76.5131,76.5037,76.5037,91043.0
2023-11-16 10:50:00,81.36,81.37,81.35,81.35,135088.0,76.5037,76.5131,76.4943,76.4943,135088.0
2023-11-16 11:00:00,81.36,81.36,81.35,81.35,25327.0,76.5037,76.5037,76.4943,76.4943,25327.0
2023-11-16 11:10:00,81.36,81.36,81.34,81.34,105171.0,76.5037,76.5037,76.4849,76.4849,105171.0
2023-11-16 11:20:00,81.34,81.35,81.33,81.34,158000.0,76.4849,76.4943,76.4755,76.4849,158000.0
2023-11-16 11:30:00,81.33,81.34,81.33,81.34,41536.0,76.4755,76.4849,76.4755,76.4849,41536.0
2023-11-16 11:40:00,81.34,81.35,81.34,81.34,542908.0,76.4849,76.4943,76.4849,76.4849,542908.0
2023-11-16 11:50:00,81.34,81.35,81.33,81.34,232161.0,76.4849,76.4943,76.4755,76.4849,232161.0
2023-11-16 12:00:00,81.33,81.34,81.33,81.34,24421.0,76.4755,76.4849,76.4755,76.4849,24421.0
2023-11-16 12:10:00,81.34,81.35,81.33,81.35,32939.0,76.4849,76.4943,76.4755,76.4943,32939.0
2023-11-16 12:20:00,81.34,81.35,81.34,81.34,22228.0,76.4849,76.4943,76.4849,76.4849,22228.0
2023-11-16 12:30:00,81.35,81.35,81.34,81.34,49033.0,76.4943,76.4943,76.4849,76.4849,49033.0
2023-11-16 12:40:00,81.34,81.35,81.34,81.34,28357.0,76.4849,76.4943,76.4849,76.4849,28357.0
2023-11-16 12:50:00,81.34,81.35,81.34,81.34,33442.0,76.4849,76.4943,76.4849,76.4849,33442.0
2023-11-16 13:00:00,81.34,81.36,81.34,81.36,87661.0,76.4849,76.5037,76.4849,76.5037,87661.0
2023-11-16 13:10:00,81.36,81.36,81.35,81.36,29333.0,76.5037,76.5037,76.4943,76.5037,29333.0
2023-11-16 13:20:00,81.36,81.36,81.35,81.36,44644.0,76.5037,76.5037,76.4943,76.5037,44644.0
2023-11-16 13:30:00,81.35,81.36,81.35,81.36,54096.0,76.4943,76.5037,76.4943,76.5037,54096.0
2023-11-16 13:40:00,81.36,81.36,81.35,81.35,81784.0,76.5037,76.5037,76.4943,76.4943,81784.0
2023-11-16 13:50:00,81.36,81.36,81.35,81.35,54317.0,76.5037,76.5037,76.4943,76.4943,54317.0
2023-11-16 14:00:00,81.35,81.36,81.35,81.35,66340.0,76.4943,76.5037,76.4943,76.4943,66340.0
2023-11-16 14:10:00,81.36,81.36,81.35,81.36,106102.0,76.5037,76.5037,76.4943,76.5037,106102.0
2023-11-16 14:20:00,81.36,81.36,81.35,81.35,40867.0,76.5037,76.5037,76.4943,76.4943,40867.0
2023-11-16 14:30:00,81.35,81.36,81.35,81.36,65237.0,76.4943,76.5037,76.4943,76.5037,65237.0
2023-11-16 14:40:00,81.36,81.36,81.35,81.36,73112.0,76.5037,76.5037,76.4943,76.5037,73112.0
2023-11-16 14:50:00,81.36,81.36,81.35,81.36,66117.0,76.5037,76.5037,76.4943,76.5037,66117.0
2023-11-16 15:00:00,81.35,81.36,81.35,81.36,64297.0,76.4943,76.5037,76.4943,76.5037,64297.0
2023-11-16 15:10:00,81.36,81.36,81.35,81.35,91412.0,76.5037,76.5037,76.4943,76.4943,91412.0
2023-11-16 15:20:00,81.35,81.36,81.35,81.36,71969.0,76.4943,76.5037,76.4943,76.5037,71969.0
2023-11-16 15:30:00,81.35,81.36,81.35,81.35,61753.0,76.4943,76.5037,76.4943,76.4943,61753.0
2023-11-16 15:40:00,81.36,81.36,81.34,81.34,161514.0,76.5037,76.5037,76.4849,76.4849,161514.0
2023-11-16 15:50:00,81.34,81.35,81.34,81.34,125282.0,76.4849,76.4943,76.4849,76.4849,125282.0
2023-11-17 09:30:00,81.31,81.33,81.3,81.3,116637.0,76.4567,76.4755,76.4473,76.4473,116637.0
2023-11-17 09:40:00,81.31,81.32,81.3,81.31,59561.0,76.4567,76.4661,76.4473,76.4567,59561.0
2023-11-17 09:50:00,81.31,81.32,81.3,81.3,41811.0,76.4567,76.4661,76.4473,76.4473,41811.0
2023-11-17 10:00:00,81.31,81.31,81.3,81.31,323294.0,76.4567,76.4567,76.4473,76.4567,323294.0
2023-11-17 10:10:00,81.3,81.31,81.29,81.3,45269.0,76.4473,76.4567,76.4379,76.4473,45269.0
2023-11-17 10:20:00,81.3,81.3,81.29,81.29,16450.0,76.4473,76.4473,76.4379,76.4379,16450.0
2023-11-17 10:30:00,81.3,81.3,81.29,81.3,36523.0,76.4473,76.4473,76.4379,76.4473,36523.0
2023-11-17 10:40:00,81.3,81.3,81.29,81.3,52916.0,76.4473,76.4473,76.4379,76.4473,52916.0
2023-11-17 10:50:00,81.29,81.3,81.29,81.29,15478.0,76.4379,76.4473,76.4379,76.4379,15478.0
2023-11-17 11:00:00,81.3,81.3,81.29,81.3,28890.0,76.4473,76.4473,76.4379,76.4473,28890.0
2023-11-17 11:10:00,81.3,81.3,81.29,81.29,18366.0,76.4473,76.4473,76.4379,76.4379,18366.0
2023-11-17 11:20:00,81.3,81.3,81.27,81.28,37707.0,76.4473,76.4473,76.4191,76.4285,37707.0
2023-11-17 11:30:00,81.28,81.28,81.27,81.28,35981.0,76.4285,76.4285,76.4191,76.4285,35981.0
2023-11-17 11:40:00,81.28,81.28,81.26,81.28,61523.0,76.4285,76.4285,76.4097,76.4285,61523.0
2023-11-17 11:50:00,81.28,81.28,81.27,81.28,42772.0,76.4285,76.4285,76.4191,76.4285,42772.0
2023-11-17 12:00:00,81.28,81.29,81.27,81.29,43363.0,76.4285,76.4379,76.4191,76.4379,43363.0
2023-11-17 12:10:00,81.29,81.29,81.28,81.28,10837.0,76.4379,76.4379,76.4285,76.4285,10837.0
2023-11-17 12:20:00,81.29,81.29,81.28,81.28,29307.0,76.4379,76.4379,76.4285,76.4285,29307.0
2023-11-17 12:30:00,81.29,81.29,81.28,81.29,157293.0,76.4379,76.4379,76.4285,76.4379,157293.0
2023-11-17 12:40:00,81.29,81.29,81.28,81.28,280183.0,76.4379,76.4379,76.4285,76.4285,280183.0
2023-11-17 12:50:00,81.28,81.29,81.28,81.29,26249.0,76.4285,76.4379,76.4285,76.4379,26249.0
2023-11-17 13:00:00,81.29,81.29,81.28,81.29,63239.0,76.4379,76.4379,76.4285,76.4379,63239.0
2023-11-17 13:10:00,81.29,81.29,81.28,81.29,12414.0,76.4379,76.4379,76.4285,76.4379,12414.0
2023-11-17 13:20:00,81.28,81.29,81.28,81.29,23069.0,76.4285,76.4379,76.4285,76.4379,23069.0
2023-11-17 13:30:00,81.29,81.3,81.28,81.3,69155.0,76.4379,76.4473,76.4285,76.4473,69155.0
2023-11-17 13:40:00,81.3,81.3,81.29,81.3,91320.0,76.4473,76.4473,76.4379,76.4473,91320.0
2023-11-17 13:50:00,81.29,81.3,81.29,81.3,20425.0,76.4379,76.4473,76.4379,76.4473,20425.0
2023-11-17 14:00:00,81.29,81.3,81.29,81.3,92902.0,76.4379,76.4473,76.4379,76.4473,92902.0
2023-11-17 14:10:00,81.3,81.3,81.29,81.29,87543.0,76.4473,76.4473,76.4379,76.4379,87543.0
2023-11-17 14:20:00,81.3,81.3,81.29,81.3,313991.0,76.4473,76.4473,76.4379,76.4473,313991.0
2023-11-17 14:30:00,81.29,81.3,81.28,81.29,49573.0,76.4379,76.4473,76.4285,76.4379,49573.0
2023-11-17 14:40:00,81.29,81.29,81.28,81.29,15206.0,76.4379,76.4379,76.4285,76.4379,15206.0
2023-11-17 14:50:00,81.28,81.29,81.27,81.28,118472.0,76.4285,76.4379,76.4191,76.4285,118472.0
2023-11-17 15:00:00,81.28,81.28,81.27,81.28,45237.0,76.4285,76.4285,76.4191,76.4285,45237.0
2023-11-17 15:10:00,81.27,81.28,81.27,81.27,25234.0,76.4191,76.4285,76.4191,76.4191,25234.0
2023-11-17 15:20:00,81.27,81.29,81.27,81.29,47762.0,76.4191,76.4379,76.4191,76.4379,47762.0
2023-11-17 15:30:00,81.29,81.29,81.28,81.28,77570.0,76.4379,76.4379,76.4285,76.4285,77570.0
2023-11-17 15:40:00,81.29,81.29,81.28,81.29,19001.0,76.4379,76.4379,76.4285,76.4379,19001.0
2023-11-17 15:50:00,81.28,81.29,81.28,81.29,380871.0,76.4285,76.4379,76.4285,76.4379,380871.0
2023-11-20 09:30:00,81.29,81.3,81.29,81.29,124056.0,76.4379,76.4473,76.4379,76.4379,124056.0
2023-11-20 09:40:00,81.29,81.3,81.28,81.3,402544.0,76.4379,76.4473,76.4285,76.4473,402544.0
2023-11-20 09:50:00,81.3,81.3,81.29,81.3,44419.0,76.4473,76.4473,76.4379,76.4473,44419.0
2023-11-20 10:00:00,81.29,81.3,81.28,81.28,84999.0,76.4379,76.4473,76.4285,76.4285,84999.0
2023-11-20 10:10:00,81.28,81.29,81.28,81.29,55077.0,76.4285,76.4379,76.4285,76.4379,55077.0
2023-11-20 10:20:00,81.29,81.29,81.28,81.29,81333.0,76.4379,76.4379,76.4285,76.4379,81333.0
2023-11-20 10:30:00,81.28,81.29,81.27,81.28,188334.0,76.4285,76.4379,76.4191,76.4285,188334.0
2023-11-20 10:40:00,81.28,81.28,81.27,81.28,65174.0,76.4285,76.4285,76.4191,76.4285,65174.0
2023-11-20 10:50:00,81.28,81.28,81.27,81.28,49506.0,76.4285,76.4285,76.4191,76.4285,49506.0
2023-11-20 11:00:00,81.28,81.28,81.27,81.28,662716.0,76.4285,76.4285,76.4191,76.4285,662716.0
2023-11-20 11:10:00,81.28,81.28,81.27,81.28,54200.0,76.4285,76.4285,76.4191,76.4285,54200.0
2023-11-20 11:20:00,81.28,81.28,81.27,81.28,99399.0,76.4285,76.4285,76.4191,76.4285,99399.0
2023-11-20 11:30:00,81.28,81.28,81.27,81.28,51654.0,76.4285,76.4285,76.4191,76.4285,51654.0
2023-11-20 11:40:00,81.27,81.28,81.27,81.28,56087.0,76.4191,76.4285,76.4191,76.4285,56087.0
2023-11-20 11:50:00,81.28,81.28,81.27,81.28,45819.0,76.4285,76.4285,76.4191,76.4285,45819.0
2023-11-20 12:00:00,81.28,81.28,81.27,81.28,54245.0,76.4285,76.4285,76.4191,76.4285,54245.0
2023-11-20 12:10:00,81.28,81.28,81.27,81.28,45495.0,76.4285,76.4285,76.4191,76.4285,45495.0
2023-11-20 12:20:00,81.28,81.28,81.27,81.28,44816.0,76.4285,76.4285,76.4191,76.4285,44816.0
2023-11-20 12:30:00,81.28,81.28,81.27,81.28,164349.0,76.4285,76.4285,76.4191,76.4285,164349.0
2023-11-20 12:40:00,81.28,81.28,81.27,81.27,79880.0,76.4285,76.4285,76.4191,76.4191,79880.0
2023-11-20 12:50:00,81.27,81.28,81.27,81.27,81595.0,76.4191,76.4285,76.4191,76.4191,81595.0
2023-11-20 13:00:00,81.27,81.29,81.27,81.29,976928.0,76.4191,76.4379,76.4191,76.4379,976928.0
2023-11-20 13:10:00,81.29,81.3,81.28,81.3,222522.0,76.4379,76.4473,76.4285,76.4473,222522.0
2023-11-20 13:20:00,81.3,81.3,81.29,81.3,36217.0,76.4473,76.4473,76.4379,76.4473,36217.0
2023-11-20 13:30:00,81.3,81.3,81.29,81.29,107786.0,76.4473,76.4473,76.4379,76.4379,107786.0
2023-11-20 13:40:00,81.29,81.3,81.29,81.3,42837.0,76.4379,76.4473,76.4379,76.4473,42837.0
2023-11-20 13:50:00,81.3,81.3,81.29,81.29,320388.0,76.4473,76.4473,76.4379,76.4379,320388.0
2023-11-20 14:00:00,81.29,81.3,81.28,81.29,436373.0,76.4379,76.4473,76.4285,76.4379,436373.0
2023-11-20 14:10:00,81.29,81.29,81.27,81.28,147950.0,76.4379,76.4379,76.4191,76.4285,147950.0
2023-11-20 14:20:00,81.28,81.28,81.27,81.28,76580.0,76.4285,76.4285,76.4191,76.4285,76580.0
2023-11-20 14:30:00,81.28,81.29,81.27,81.28,75216.0,76.4285,76.4379,76.4191,76.4285,75216.0
2023-11-20 14:40:00,81.29,81.29,81.28,81.29,33543.0,76.4379,76.4379,76.4285,76.4379,33543.0
2023-11-20 14:50:00,81.29,81.29,81.28,81.29,58431.0,76.4379,76.4379,76.4285,76.4379,58431.0
2023-11-20 15:00:00,81.29,81.29,81.28,81.29,51042.0,76.4379,76.4379,76.4285,76.4379,51042.0
2023-11-20 15:10:00,81.29,81.29,81.28,81.29,91534.0,76.4379,76.4379,76.4285,76.4379,91534.0
2023-11-20 15:20:00,81.29,81.29,81.28,81.29,51649.0,76.4379,76.4379,76.4285,76.4379,51649.0
2023-11-20 15:30:00,81.29,81.29,81.28,81.29,270450.0,76.4379,76.4379,76.4285,76.4379,270450.0
2023-11-20 15:40:00,81.29,81.29,81.28,81.29,141522.0,76.4379,76.4379,76.4285,76.4379,141522.0
2023-11-20 15:50:00,81.29,81.29,81.28,81.28,218780.0,76.4379,76.4379,76.4285,76.4285,218780.0
2023-11-21 09:30:00,81.34,81.35,81.34,81.34,102908.0,76.4849,76.4943,76.4849,76.4849,102908.0
2023-11-21 09:40:00,81.34,81.35,81.34,81.35,100695.0,76.4849,76.4943,76.4849,76.4943,100695.0
2023-11-21 09:50:00,81.35,81.35,81.34,81.34,27873.0,76.4943,76.4943,76.4849,76.4849,27873.0
2023-11-21 10:00:00,81.34,81.36,81.34,81.36,40023.0,76.4849,76.5037,76.4849,76.5037,40023.0
2023-11-21 10:10:00,81.36,81.36,81.35,81.35,28170.0,76.5037,76.5037,76.4943,76.4943,28170.0
2023-11-21 10:20:00,81.36,81.36,81.35,81.36,35199.0,76.5037,76.5037,76.4943,76.5037,35199.0
2023-11-21 10:30:00,81.36,81.36,81.35,81.36,56565.0,76.5037,76.5037,76.4943,76.5037,56565.0
2023-11-21 10:40:00,81.36,81.36,81.35,81.36,44700.0,76.5037,76.5037,76.4943,76.5037,44700.0
2023-11-21 10:50:00,81.36,81.36,81.35,81.35,61893.0,76.5037,76.5037,76.4943,76.4943,61893.0
2023-11-21 11:00:00,81.36,81.37,81.35,81.37,153266.0,76.5037,76.5131,76.4943,76.5131,153266.0
2023-11-21 11:10:00,81.37,81.37,81.36,81.37,38444.0,76.5131,76.5131,76.5037,76.5131,38444.0
2023-11-21 11:20:00,81.37,81.38,81.36,81.37,110235.0,76.5131,76.5225,76.5037,76.5131,110235.0
2023-11-21 11:30:00,81.37,81.37,81.36,81.36,26017.0,76.5131,76.5131,76.5037,76.5037,26017.0
2023-11-21 11:40:00,81.37,81.37,81.36,81.36,78156.0,76.5131,76.5131,76.5037,76.5037,78156.0
2023-11-21 11:50:00,81.36,81.37,81.36,81.37,26403.0,76.5037,76.5131,76.5037,76.5131,26403.0
2023-11-21 12:00:00,81.37,81.37,81.36,81.36,31840.0,76.5131,76.5131,76.5037,76.5037,31840.0
2023-11-21 12:10:00,81.37,81.37,81.35,81.36,92454.0,76.5131,76.5131,76.4943,76.5037,92454.0
2023-11-21 12:20:00,81.36,81.36,81.35,81.36,19334.0,76.5037,76.5037,76.4943,76.5037,19334.0
2023-11-21 12:30:00,81.36,81.37,81.35,81.37,41206.0,76.5037,76.5131,76.4943,76.5131,41206.0
2023-11-21 12:40:00,81.36,81.37,81.35,81.36,44785.0,76.5037,76.5131,76.4943,76.5037,44785.0
2023-11-21 12:50:00,81.35,81.36,81.35,81.36,47434.0,76.4943,76.5037,76.4943,76.5037,47434.0
2023-11-21 13:00:00,81.35,81.36,81.34,81.35,19783.0,76.4943,76.5037,76.4849,76.4943,19783.0
2023-11-21 13:10:00,81.35,81.35,81.34,81.35,16989.0,76.4943,76.4943,76.4849,76.4943,16989.0
2023-11-21 13:20:00,81.34,81.35,81.33,81.34,39600.0,76.4849,76.4943,76.4755,76.4849,39600.0
2023-11-21 13:30:00,81.34,81.34,81.33,81.34,42500.0,76.4849,76.4849,76.4755,76.4849,42500.0
2023-11-21 13:40:00,81.34,81.34,81.33,81.34,64882.0,76.4849,76.4849,76.4755,76.4849,64882.0
2023-11-21 13:50:00,81.34,81.34,81.33,81.34,17600.0,76.4849,76.4849,76.4755,76.4849,17600.0
2023-11-21 14:00:00,81.34,81.34,81.32,81.33,48622.0,76.4849,76.4849,76.4661,76.4755,48622.0
2023-11-21 14:10:00,81.32,81.35,81.32,81.34,96777.0,76.4661,76.4943,76.4661,76.4849,96777.0
2023-11-21 14:20:00,81.34,81.35,81.34,81.34,58558.0,76.4849,76.4943,76.4849,76.4849,58558.0
2023-11-21 14:30:00,81.35,81.35,81.34,81.34,42498.0,76.4943,76.4943,76.4849,76.4849,42498.0
2023-11-21 14:40:00,81.34,81.35,81.34,81.34,49596.0,76.4849,76.4943,76.4849,76.4849,49596.0
2023-11-21 14:50:00,81.35,81.35,81.34,81.35,62098.0,76.4943,76.4943,76.4849,76.4943,62098.0
2023-11-21 15:00:00,81.35,81.35,81.34,81.34,74657.0,76.4943,76.4943,76.4849,76.4849,74657.0
2023-11-21 15:10:00,81.34,81.35,81.34,81.34,44426.0,76.4849,76.4943,76.4849,76.4849,44426.0
2023-11-21 15:20:00,81.34,81.35,81.34,81.35,76675.0,76.4849,76.4943,76.4849,76.4943,76675.0
2023-11-21 15:30:00,81.34,81.35,81.34,81.34,66912.0,76.4849,76.4943,76.4849,76.4849,66912.0
2023-11-21 15:40:00,81.35,81.35,81.34,81.34,118044.0,76.4943,76.4943,76.4849,76.4849,118044.0
2023-11-21 15:50:00,81.34,81.35,81.34,81.34,157724.0,76.4849,76.4943,76.4849,76.4849,157724.0
2023-11-22 09:30:00,81.38,81.38,81.37,81.38,76604.0,76.5225,76.5225,76.5131,76.5225,76604.0
2023-11-22 09:40:00,81.38,81.38,81.37,81.38,82873.0,76.5225,76.5225,76.5131,76.5225,82873.0
2023-11-22 09:50:00,81.38,81.38,81.37,81.37,73347.0,76.5225,76.5225,76.5131,76.5131,73347.0
2023-11-22 10:00:00,81.37,81.37,81.33,81.33,284824.0,76.5131,76.5131,76.4755,76.4755,284824.0
2023-11-22 10:10:00,81.34,81.34,81.31,81.32,241939.0,76.4849,76.4849,76.4567,76.4661,241939.0
2023-11-22 10:20:00,81.32,81.33,81.31,81.31,48859.0,76.4661,76.4755,76.4567,76.4567,48859.0
2023-11-22 10:30:00,81.32,81.33,81.31,81.31,94220.0,76.4661,76.4755,76.4567,76.4567,94220.0
2023-11-22 10:40:00,81.32,81.32,81.31,81.32,20613.0,76.4661,76.4661,76.4567,76.4661,20613.0
2023-11-22 10:50:00,81.31,81.32,81.31,81.32,34614.0,76.4567,76.4661,76.4567,76.4661,34614.0
2023-11-22 11:00:00,81.31,81.33,81.31,81.33,71051.0,76.4567,76.4755,76.4567,76.4755,71051.0
2023-11-22 11:10:00,81.33,81.33,81.32,81.33,20379.0,76.4755,76.4755,76.4661,76.4755,20379.0
2023-11-22 11:20:00,81.32,81.33,81.31,81.31,38934.0,76.4661,76.4755,76.4567,76.4567,38934.0
2023-11-22 11:30:00,81.31,81.33,81.31,81.33,20443.0,76.4567,76.4755,76.4567,76.4755,20443.0
2023-11-22 11:40:00,81.33,81.33,81.32,81.33,40336.0,76.4755,76.4755,76.4661,76.4755,40336.0
2023-11-22 11:50:00,81.33,81.33,81.31,81.31,82789.0,76.4755,76.4755,76.4567,76.4567,82789.0
2023-11-22 12:00:00,81.32,81.32,81.3,81.31,35698.0,76.4661,76.4661,76.4473,76.4567,35698.0
2023-11-22 12:10:00,81.3,81.31,81.3,81.31,61841.0,76.4473,76.4567,76.4473,76.4567,61841.0
2023-11-22 12:20:00,81.3,81.31,81.3,81.31,23882.0,76.4473,76.4567,76.4473,76.4567,23882.0
2023-11-22 12:30:00,81.31,81.31,81.3,81.31,41545.0,76.4567,76.4567,76.4473,76.4567,41545.0
2023-11-22 12:40:00,81.31,81.31,81.3,81.3,65419.0,76.4567,76.4567,76.4473,76.4473,65419.0
2023-11-22 12:50:00,81.31,81.32,81.3,81.31,63227.0,76.4567,76.4661,76.4473,76.4567,63227.0
2023-11-22 13:00:00,81.31,81.32,81.31,81.31,50627.0,76.4567,76.4661,76.4567,76.4567,50627.0
2023-11-22 13:10:00,81.31,81.32,81.31,81.32,12200.0,76.4567,76.4661,76.4567,76.4661,12200.0
2023-11-22 13:20:00,81.31,81.32,81.31,81.31,61148.0,76.4567,76.4661,76.4567,76.4567,61148.0
2023-11-22 13:30:00,81.32,81.32,81.31,81.31,18452.0,76.4661,76.4661,76.4567,76.4567,18452.0
2023-11-22 13:40:00,81.31,81.32,81.31,81.31,27878.0,76.4567,76.4661,76.4567,76.4567,27878.0
2023-11-22 13:50:00,81.31,81.32,81.31,81.32,90590.0,76.4567,76.4661,76.4567,76.4661,90590.0
2023-11-22 14:00:00,81.32,81.34,81.31,81.33,77839.0,76.4661,76.4849,76.4567,76.4755,77839.0
2023-11-22 14:10:00,81.34,81.34,81.33,81.33,50073.0,76.4849,76.4849,76.4755,76.4755,50073.0
2023-11-22 14:20:00,81.34,81.34,81.33,81.34,50708.0,76.4849,76.4849,76.4755,76.4849,50708.0
2023-11-22 14:30:00,81.34,81.34,81.33,81.34,11372.0,76.4849,76.4849,76.4755,76.4849,11372.0
2023-11-22 14:40:00,81.33,81.34,81.33,81.34,41287.0,76.4755,76.4849,76.4755,76.4849,41287.0
2023-11-22 14:50:00,81.34,81.34,81.33,81.34,123513.0,76.4849,76.4849,76.4755,76.4849,123513.0
2023-11-22 15:00:00,81.34,81.35,81.33,81.34,54268.0,76.4849,76.4943,76.4755,76.4849,54268.0
2023-11-22 15:10:00,81.34,81.35,81.34,81.34,344881.0,76.4849,76.4943,76.4849,76.4849,344881.0
2023-11-22 15:20:00,81.34,81.35,81.34,81.34,36279.0,76.4849,76.4943,76.4849,76.4849,36279.0
2023-11-22 15:30:00,81.34,81.35,81.34,81.34,12241.0,76.4849,76.4943,76.4849,76.4849,12241.0
2023-11-22 15:40:00,81.35,81.35,81.34,81.35,28878.0,76.4943,76.4943,76.4849,76.4943,28878.0
2023-11-22 15:50:00,81.35,81.35,81.34,81.34,182999.0,76.4943,76.4943,76.4849,76.4849,182999.0
2023-11-24 09:30:00,81.31,81.32,81.3,81.31,89958.0,76.4567,76.4661,76.4473,76.4567,89958.0
2023-11-24 09:40:00,81.31,81.32,81.3,81.3,52894.0,76.4567,76.4661,76.4473,76.4473,52894.0
2023-11-24 09:50:00,81.3,81.31,81.3,81.3,28457.0,76.4473,76.4567,76.4473,76.4473,28457.0
2023-11-24 10:00:00,81.3,81.31,81.3,81.3,26686.0,76.4473,76.4567,76.4473,76.4473,26686.0
2023-11-24 10:10:00,81.3,81.31,81.3,81.3,16281.0,76.4473,76.4567,76.4473,76.4473,16281.0
2023-11-24 10:20:00,81.3,81.31,81.3,81.3,16174.0,76.4473,76.4567,76.4473,76.4473,16174.0
2023-11-24 10:30:00,81.3,81.31,81.29,81.3,45249.0,76.4473,76.4567,76.4379,76.4473,45249.0
2023-11-24 10:40:00,81.3,81.3,81.29,81.3,30432.0,76.4473,76.4473,76.4379,76.4473,30432.0
2023-11-24 10:50:00,81.29,81.3,81.29,81.3,104960.0,76.4379,76.4473,76.4379,76.4473,104960.0
2023-11-24 11:00:00,81.3,81.3,81.29,81.29,43339.0,76.4473,76.4473,76.4379,76.4379,43339.0
2023-11-24 11:10:00,81.29,81.3,81.29,81.29,39010.0,76.4379,76.4473,76.4379,76.4379,39010.0
2023-11-24 11:20:00,81.29,81.3,81.28,81.29,60363.0,76.4379,76.4473,76.4285,76.4379,60363.0
2023-11-24 11:30:00,81.29,81.29,81.28,81.29,52616.0,76.4379,76.4379,76.4285,76.4379,52616.0
2023-11-24 11:40:00,81.29,81.29,81.28,81.29,14076.0,76.4379,76.4379,76.4285,76.4379,14076.0
2023-11-24 11:50:00,81.29,81.29,81.28,81.29,33247.0,76.4379,76.4379,76.4285,76.4379,33247.0
2023-11-24 12:00:00,81.29,81.29,81.28,81.29,16728.0,76.4379,76.4379,76.4285,76.4379,16728.0
2023-11-24 12:10:00,81.29,81.29,81.28,81.29,15824.0,76.4379,76.4379,76.4285,76.4379,15824.0
2023-11-24 12:20:00,81.29,81.29,81.28,81.29,38293.0,76.4379,76.4379,76.4285,76.4379,38293.0
2023-11-24 12:30:00,81.29,81.29,81.28,81.29,22093.0,76.4379,76.4379,76.4285,76.4379,22093.0
2023-11-24 12:40:00,81.29,81.29,81.28,81.29,161505.0,76.4379,76.4379,76.4285,76.4379,161505.0
2023-11-24 12:50:00,81.29,81.3,81.28,81.3,196159.0,76.4379,76.4473,76.4285,76.4473,196159.0
2023-11-27 09:30:00,81.33,81.34,81.32,81.33,173060.0,76.4755,76.4849,76.4661,76.4755,173060.0
2023-11-27 09:40:00,81.33,81.34,81.32,81.34,181184.0,76.4755,76.4849,76.4661,76.4849,181184.0
2023-11-27 09:50:00,81.33,81.34,81.33,81.34,25189.0,76.4755,76.4849,76.4755,76.4849,25189.0
2023-11-27 10:00:00,81.34,81.35,81.33,81.34,70920.0,76.4849,76.4943,76.4755,76.4849,70920.0
2023-11-27 10:10:00,81.35,81.35,81.34,81.35,18981.0,76.4943,76.4943,76.4849,76.4943,18981.0
2023-11-27 10:20:00,81.35,81.36,81.34,81.35,134361.0,76.4943,76.5037,76.4849,76.4943,134361.0
2023-11-27 10:30:00,81.35,81.36,81.34,81.34,18811.0,76.4943,76.5037,76.4849,76.4849,18811.0
2023-11-27 10:40:00,81.34,81.35,81.34,81.34,88688.0,76.4849,76.4943,76.4849,76.4849,88688.0
2023-11-27 10:50:00,81.34,81.35,81.34,81.34,42635.0,76.4849,76.4943,76.4849,76.4849,42635.0
2023-11-27 11:00:00,81.34,81.36,81.34,81.36,49849.0,76.4849,76.5037,76.4849,76.5037,49849.0
2023-11-27 11:10:00,81.36,81.36,81.34,81.34,52008.0,76.5037,76.5037,76.4849,76.4849,52008.0
2023-11-27 11:20:00,81.34,81.35,81.34,81.35,49452.0,76.4849,76.4943,76.4849,76.4943,49452.0
2023-11-27 11:30:00,81.34,81.36,81.33,81.36,88703.0,76.4849,76.5037,76.4755,76.5037,88703.0
2023-11-27 11:40:00,81.36,81.36,81.35,81.36,177200.0,76.5037,76.5037,76.4943,76.5037,177200.0
2023-11-27 11:50:00,81.36,81.37,81.35,81.37,71808.0,76.5037,76.5131,76.4943,76.5131,71808.0
2023-11-27 12:00:00,81.37,81.37,81.35,81.36,46821.0,76.5131,76.5131,76.4943,76.5037,46821.0
2023-11-27 12:10:00,81.36,81.36,81.35,81.36,22260.0,76.5037,76.5037,76.4943,76.5037,22260.0
2023-11-27 12:20:00,81.36,81.36,81.35,81.35,23097.0,76.5037,76.5037,76.4943,76.4943,23097.0
2023-11-27 12:30:00,81.35,81.36,81.34,81.34,60045.0,76.4943,76.5037,76.4849,76.4849,60045.0
2023-11-27 12:40:00,81.34,81.35,81.34,81.34,24895.0,76.4849,76.4943,76.4849,76.4849,24895.0
2023-11-27 12:50:00,81.35,81.35,81.34,81.34,68831.0,76.4943,76.4943,76.4849,76.4849,68831.0
2023-11-27 13:00:00,81.34,81.37,81.34,81.37,262871.0,76.4849,76.5131,76.4849,76.5131,262871.0
2023-11-27 13:10:00,81.36,81.37,81.35,81.36,69589.0,76.5037,76.5131,76.4943,76.5037,69589.0
2023-11-27 13:20:00,81.36,81.37,81.35,81.37,44389.0,76.5037,76.5131,76.4943,76.5131,44389.0
2023-11-27 13:30:00,81.36,81.37,81.36,81.36,38271.0,76.5037,76.5131,76.5037,76.5037,38271.0
2023-11-27 13:40:00,81.36,81.37,81.36,81.36,39240.0,76.5037,76.5131,76.5037,76.5037,39240.0
2023-11-27 13:50:00,81.36,81.37,81.36,81.37,68289.0,76.5037,76.5131,76.5037,76.5131,68289.0
2023-11-27 14:00:00,81.37,81.37,81.36,81.36,116024.0,76.5131,76.5131,76.5037,76.5037,116024.0
2023-11-27 14:10:00,81.36,81.37,81.36,81.37,72129.0,76.5037,76.5131,76.5037,76.5131,72129.0
2023-11-27 14:20:00,81.36,81.37,81.36,81.37,78299.0,76.5037,76.5131,76.5037,76.5131,78299.0
2023-11-27 14:30:00,81.37,81.38,81.36,81.38,62506.0,76.5131,76.5225,76.5037,76.5225,62506.0
2023-11-27 14:40:00,81.38,81.39,81.37,81.39,72026.0,76.5225,76.5319,76.5131,76.5319,72026.0
2023-11-27 14:50:00,81.38,81.39,81.38,81.39,105336.0,76.5225,76.5319,76.5225,76.5319,105336.0
2023-11-27 15:00:00,81.39,81.39,81.38,81.39,45555.0,76.5319,76.5319,76.5225,76.5319,45555.0
2023-11-27 15:10:00,81.38,81.39,81.38,81.39,97915.0,76.5225,76.5319,76.5225,76.5319,97915.0
2023-11-27 15:20:00,81.38,81.39,81.38,81.38,85897.0,76.5225,76.5319,76.5225,76.5225,85897.0
2023-11-27 15:30:00,81.38,81.39,81.38,81.39,82882.0,76.5225,76.5319,76.5225,76.5319,82882.0
2023-11-27 15:40:00,81.39,81.39,81.38,81.39,43397.0,76.5319,76.5319,76.5225,76.5319,43397.0
2023-11-27 15:50:00,81.38,81.4,81.38,81.4,269177.0,76.5225,76.5413,76.5225,76.5413,269177.0
2023-11-28 09:30:00,81.41,81.41,81.39,81.39,497319.0,76.5507,76.5507,76.5319,76.5319,497319.0
2023-11-28 09:40:00,81.4,81.41,81.39,81.41,41609.0,76.5413,76.5507,76.5319,76.5507,41609.0
2023-11-28 09:50:00,81.41,81.42,81.4,81.42,46967.0,76.5507,76.5601,76.5413,76.5601,46967.0
2023-11-28 10:00:00,81.41,81.43,81.41,81.42,61830.0,76.5507,76.5695,76.5507,76.5601,61830.0
2023-11-28 10:10:00,81.42,81.42,81.41,81.41,68625.0,76.5601,76.5601,76.5507,76.5507,68625.0
2023-11-28 10:20:00,81.41,81.43,81.41,81.42,19261.0,76.5507,76.5695,76.5507,76.5601,19261.0
2023-11-28 10:30:00,81.43,81.46,81.42,81.46,230363.0,76.5695,76.5977,76.5601,76.5977,230363.0
2023-11-28 10:40:00,81.45,81.49,81.45,81.47,490748.0,76.5883,76.6259,76.5883,76.6071,490748.0
2023-11-28 10:50:00,81.47,81.49,81.46,81.49,95561.0,76.6071,76.6259,76.5977,76.6259,95561.0
2023-11-28 11:00:00,81.48,81.51,81.48,81.5,95686.0,76.6165,76.6447,76.6165,76.6353,95686.0
2023-11-28 11:10:00,81.5,81.5,81.48,81.5,298049.0,76.6353,76.6353,76.6165,76.6353,298049.0
2023-11-28 11:20:00,81.5,81.52,81.49,81.51,132910.0,76.6353,76.6541,76.6259,76.6447,132910.0
2023-11-28 11:30:00,81.52,81.52,81.5,81.51,72223.0,76.6541,76.6541,76.6353,76.6447,72223.0
2023-11-28 11:40:00,81.51,81.52,81.5,81.51,117132.0,76.6447,76.6541,76.6353,76.6447,117132.0
2023-11-28 11:50:00,81.52,81.53,81.51,81.52,229542.0,76.6541,76.6635,76.6447,76.6541,229542.0
2023-11-28 12:00:00,81.53,81.54,81.52,81.53,307540.0,76.6635,76.6729,76.6541,76.6635,307540.0
2023-11-28 12:10:00,81.53,81.53,81.52,81.53,39841.0,76.6635,76.6635,76.6541,76.6635,39841.0
2023-11-28 12:20:00,81.53,81.53,81.52,81.53,153459.0,76.6635,76.6635,76.6541,76.6635,153459.0
2023-11-28 12:30:00,81.53,81.53,81.52,81.52,69129.0,76.6635,76.6635,76.6541,76.6541,69129.0
2023-11-28 12:40:00,81.53,81.53,81.52,81.53,27718.0,76.6635,76.6635,76.6541,76.6635,27718.0
2023-11-28 12:50:00,81.53,81.53,81.52,81.53,82701.0,76.6635,76.6635,76.6541,76.6635,82701.0
2023-11-28 13:00:00,81.53,81.53,81.5,81.52,273631.0,76.6635,76.6635,76.6353,76.6541,273631.0
2023-11-28 13:10:00,81.53,81.53,81.51,81.51,30276.0,76.6635,76.6635,76.6447,76.6447,30276.0
2023-11-28 13:20:00,81.51,81.52,81.51,81.52,27333.0,76.6447,76.6541,76.6447,76.6541,27333.0
2023-11-28 13:30:00,81.52,81.52,81.51,81.51,19442.0,76.6541,76.6541,76.6447,76.6447,19442.0
2023-11-28 13:40:00,81.51,81.52,81.5,81.51,191181.0,76.6447,76.6541,76.6353,76.6447,191181.0
2023-11-28 13:50:00,81.51,81.52,81.51,81.52,131670.0,76.6447,76.6541,76.6447,76.6541,131670.0
2023-11-28 14:00:00,81.52,81.53,81.51,81.53,145184.0,76.6541,76.6635,76.6447,76.6635,145184.0
2023-11-28 14:10:00,81.53,81.54,81.52,81.53,157971.0,76.6635,76.6729,76.6541,76.6635,157971.0
2023-11-28 14:20:00,81.53,81.54,81.52,81.52,227891.0,76.6635,76.6729,76.6541,76.6541,227891.0
2023-11-28 14:30:00,81.53,81.55,81.52,81.54,809024.0,76.6635,76.6824,76.6541,76.6729,809024.0
2023-11-28 14:40:00,81.54,81.55,81.53,81.55,798023.0,76.6729,76.6824,76.6635,76.6824,798023.0
2023-11-28 14:50:00,81.55,81.56,81.55,81.56,286449.0,76.6824,76.6918,76.6824,76.6918,286449.0
2023-11-28 15:00:00,81.56,81.56,81.54,81.55,202098.0,76.6918,76.6918,76.6729,76.6824,202098.0
2023-11-28 15:10:00,81.55,81.55,81.53,81.54,224806.0,76.6824,76.6824,76.6635,76.6729,224806.0
2023-11-28 15:20:00,81.54,81.55,81.53,81.55,611823.0,76.6729,76.6824,76.6635,76.6824,611823.0
2023-11-28 15:30:00,81.55,81.55,81.54,81.55,184516.0,76.6824,76.6824,76.6729,76.6824,184516.0
2023-11-28 15:40:00,81.55,81.56,81.54,81.56,312567.0,76.6824,76.6918,76.6729,76.6918,312567.0
2023-11-28 15:50:00,81.56,81.56,81.54,81.55,942853.0,76.6918,76.6918,76.6729,76.6824,942853.0
2023-11-29 09:30:00,81.67,81.69,81.67,81.69,152863.0,76.7952,76.814,76.7952,76.814,152863.0
2023-11-29 09:40:00,81.69,81.71,81.68,81.7,119825.0,76.814,76.8328,76.8046,76.8234,119825.0
2023-11-29 09:50:00,81.7,81.71,81.69,81.7,180060.0,76.8234,76.8328,76.814,76.8234,180060.0
2023-11-29 10:00:00,81.71,81.74,81.7,81.72,558307.0,76.8328,76.861,76.8234,76.8422,558307.0
2023-11-29 10:10:00,81.71,81.72,81.67,81.67,518825.0,76.8328,76.8422,76.7952,76.7952,518825.0
2023-11-29 10:20:00,81.68,81.69,81.67,81.67,135809.0,76.8046,76.814,76.7952,76.7952,135809.0
2023-11-29 10:30:00,81.68,81.68,81.66,81.66,58040.0,76.8046,76.8046,76.7858,76.7858,58040.0
2023-11-29 10:40:00,81.66,81.68,81.66,81.67,86222.0,76.7858,76.8046,76.7858,76.7952,86222.0
2023-11-29 10:50:00,81.67,81.69,81.67,81.68,98053.0,76.7952,76.814,76.7952,76.8046,98053.0
2023-11-29 11:00:00,81.68,81.69,81.67,81.68,86492.0,76.8046,76.814,76.7952,76.8046,86492.0
2023-11-29 11:10:00,81.67,81.69,81.67,81.68,31884.0,76.7952,76.814,76.7952,76.8046,31884.0
2023-11-29 11:20:00,81.68,81.69,81.67,81.67,51260.0,76.8046,76.814,76.7952,76.7952,51260.0
2023-11-29 11:30:00,81.67,81.68,81.66,81.67,39772.0,76.7952,76.8046,76.7858,76.7952,39772.0
2023-11-29 11:40:00,81.67,81.67,81.66,81.67,70297.0,76.7952,76.7952,76.7858,76.7952,70297.0
2023-11-29 11:50:00,81.67,81.67,81.65,81.66,126297.0,76.7952,76.7952,76.7764,76.7858,126297.0
2023-11-29 12:00:00,81.66,81.67,81.65,81.67,66986.0,76.7858,76.7952,76.7764,76.7952,66986.0
2023-11-29 12:10:00,81.67,81.69,81.66,81.67,159895.0,76.7952,76.814,76.7858,76.7952,159895.0
2023-11-29 12:20:00,81.67,81.68,81.67,81.67,14284.0,76.7952,76.8046,76.7952,76.7952,14284.0
2023-11-29 12:30:00,81.67,81.68,81.66,81.67,51773.0,76.7952,76.8046,76.7858,76.7952,51773.0
2023-11-29 12:40:00,81.67,81.67,81.66,81.67,47089.0,76.7952,76.7952,76.7858,76.7952,47089.0
2023-11-29 12:50:00,81.68,81.69,81.67,81.69,41055.0,76.8046,76.814,76.7952,76.814,41055.0
2023-11-29 13:00:00,81.69,81.7,81.68,81.69,85470.0,76.814,76.8234,76.8046,76.814,85470.0
2023-11-29 13:10:00,81.69,81.7,81.68,81.69,39230.0,76.814,76.8234,76.8046,76.814,39230.0
2023-11-29 13:20:00,81.69,81.69,81.68,81.69,27913.0,76.814,76.814,76.8046,76.814,27913.0
2023-11-29 13:30:00,81.69,81.7,81.68,81.69,55743.0,76.814,76.8234,76.8046,76.814,55743.0
2023-11-29 13:40:00,81.7,81.7,81.69,81.7,41624.0,76.8234,76.8234,76.814,76.8234,41624.0
2023-11-29 13:50:00,81.7,81.7,81.69,81.69,68148.0,76.8234,76.8234,76.814,76.814,68148.0
2023-11-29 14:00:00,81.69,81.71,81.69,81.7,55786.0,76.814,76.8328,76.814,76.8234,55786.0
2023-11-29 14:10:00,81.7,81.71,81.7,81.7,20365.0,76.8234,76.8328,76.8234,76.8234,20365.0
2023-11-29 14:20:00,81.7,81.71,81.69,81.7,52969.0,76.8234,76.8328,76.814,76.8234,52969.0
2023-11-29 14:30:00,81.69,81.7,81.68,81.68,46341.0,76.814,76.8234,76.8046,76.8046,46341.0
2023-11-29 14:40:00,81.68,81.69,81.68,81.68,23229.0,76.8046,76.814,76.8046,76.8046,23229.0
2023-11-29 14:50:00,81.69,81.7,81.68,81.7,48759.0,76.814,76.8234,76.8046,76.8234,48759.0
2023-11-29 15:00:00,81.7,81.7,81.69,81.7,46910.0,76.8234,76.8234,76.814,76.8234,46910.0
2023-11-29 15:10:00,81.7,81.7,81.69,81.7,96664.0,76.8234,76.8234,76.814,76.8234,96664.0
2023-11-29 15:20:00,81.7,81.7,81.69,81.69,43757.0,76.8234,76.8234,76.814,76.814,43757.0
2023-11-29 15:30:00,81.69,81.7,81.69,81.69,58235.0,76.814,76.8234,76.814,76.814,58235.0
2023-11-29 15:40:00,81.7,81.7,81.69,81.69,118061.0,76.8234,76.8234,76.814,76.814,118061.0
2023-11-29 15:50:00,81.7,81.7,81.69,81.7,136562.0,76.8234,76.8234,76.814,76.8234,136562.0
2023-11-30 09:30:00,81.67,81.68,81.66,81.66,154285.0,76.7952,76.8046,76.7858,76.7858,154285.0
2023-11-30 09:40:00,81.66,81.67,81.63,81.65,403672.0,76.7858,76.7952,76.7576,76.7764,403672.0
2023-11-30 09:50:00,81.65,81.65,81.64,81.64,92958.0,76.7764,76.7764,76.767,76.767,92958.0
2023-11-30 10:00:00,81.64,81.66,81.64,81.64,90245.0,76.767,76.7858,76.767,76.767,90245.0
2023-11-30 10:10:00,81.64,81.65,81.63,81.63,123119.0,76.767,76.7764,76.7576,76.7576,123119.0
2023-11-30 10:20:00,81.63,81.64,81.63,81.63,17224.0,76.7576,76.767,76.7576,76.7576,17224.0
2023-11-30 10:30:00,81.64,81.64,81.63,81.64,191346.0,76.767,76.767,76.7576,76.767,191346.0
2023-11-30 10:40:00,81.64,81.65,81.63,81.65,74922.0,76.767,76.7764,76.7576,76.7764,74922.0
2023-11-30 10:50:00,81.64,81.66,81.63,81.66,62889.0,76.767,76.7858,76.7576,76.7858,62889.0
2023-11-30 11:00:00,81.65,81.66,81.64,81.66,36721.0,76.7764,76.7858,76.767,76.7858,36721.0
2023-11-30 11:10:00,81.66,81.67,81.65,81.67,109017.0,76.7858,76.7952,76.7764,76.7952,109017.0
2023-11-30 11:20:00,81.66,81.67,81.66,81.66,26568.0,76.7858,76.7952,76.7858,76.7858,26568.0
2023-11-30 11:30:00,81.67,81.67,81.66,81.67,29883.0,76.7952,76.7952,76.7858,76.7952,29883.0
2023-11-30 11:40:00,81.67,81.68,81.66,81.67,21004.0,76.7952,76.8046,76.7858,76.7952,21004.0
2023-11-30 11:50:00,81.67,81.67,81.66,81.67,51055.0,76.7952,76.7952,76.7858,76.7952,51055.0
2023-11-30 12:00:00,81.66,81.67,81.65,81.65,33258.0,76.7858,76.7952,76.7764,76.7764,33258.0
2023-11-30 12:10:00,81.66,81.66,81.64,81.65,49200.0,76.7858,76.7858,76.767,76.7764,49200.0
2023-11-30 12:20:00,81.64,81.65,81.64,81.65,174002.0,76.767,76.7764,76.767,76.7764,174002.0
2023-11-30 12:30:00,81.64,81.65,81.64,81.65,35528.0,76.767,76.7764,76.767,76.7764,35528.0
2023-11-30 12:40:00,81.65,81.65,81.64,81.65,25216.0,76.7764,76.7764,76.767,76.7764,25216.0
2023-11-30 12:50:00,81.64,81.65,81.63,81.63,27366.0,76.767,76.7764,76.7576,76.7576,27366.0
2023-11-30 13:00:00,81.63,81.65,81.62,81.65,34454.0,76.7576,76.7764,76.7482,76.7764,34454.0
2023-11-30 13:10:00,81.65,81.65,81.64,81.65,18098.0,76.7764,76.7764,76.767,76.7764,18098.0
2023-11-30 13:20:00,81.65,81.66,81.64,81.66,34998.0,76.7764,76.7858,76.767,76.7858,34998.0
2023-11-30 13:30:00,81.66,81.66,81.64,81.65,114124.0,76.7858,76.7858,76.767,76.7764,114124.0
2023-11-30 13:40:00,81.65,81.65,81.64,81.64,37752.0,76.7764,76.7764,76.767,76.767,37752.0
2023-11-30 13:50:00,81.64,81.65,81.63,81.64,47342.0,76.767,76.7764,76.7576,76.767,47342.0
2023-11-30 14:00:00,81.64,81.65,81.64,81.65,1038089.0,76.767,76.7764,76.767,76.7764,1038089.0
2023-11-30 14:10:00,81.65,81.65,81.64,81.65,21269.0,76.7764,76.7764,76.767,76.7764,21269.0
2023-11-30 14:20:00,81.65,81.65,81.64,81.65,26278.0,76.7764,76.7764,76.767,76.7764,26278.0
2023-11-30 14:30:00,81.65,81.66,81.64,81.66,178488.0,76.7764,76.7858,76.767,76.7858,178488.0
2023-11-30 14:40:00,81.66,81.66,81.65,81.66,87399.0,76.7858,76.7858,76.7764,76.7858,87399.0
2023-11-30 14:50:00,81.66,81.66,81.63,81.64,95652.0,76.7858,76.7858,76.7576,76.767,95652.0
2023-11-30 15:00:00,81.64,81.65,81.63,81.64,114206.0,76.767,76.7764,76.7576,76.767,114206.0
2023-11-30 15:10:00,81.65,81.65,81.62,81.62,61118.0,76.7764,76.7764,76.7482,76.7482,61118.0
2023-11-30 15:20:00,81.62,81.63,81.61,81.62,68727.0,76.7482,76.7576,76.7388,76.7482,68727.0
2023-11-30 15:30:00,81.62,81.63,81.61,81.63,187452.0,76.7482,76.7576,76.7388,76.7576,187452.0
2023-11-30 15:40:00,81.63,81.63,81.62,81.63,138189.0,76.7576,76.7576,76.7482,76.7576,138189.0
2023-11-30 15:50:00,81.63,81.66,81.62,81.65,274636.0,76.7576,76.7858,76.7482,76.7764,274636.0
2023-12-01 09:30:00,81.41,81.43,81.41,81.42,327299.0,76.7823,76.8012,76.7823,76.7917,327299.0
2023-12-01 09:40:00,81.43,81.44,81.42,81.44,161273.0,76.8012,76.8106,76.7917,76.8106,161273.0
2023-12-01 09:50:00,81.44,81.44,81.42,81.43,69402.0,76.8106,76.8106,76.7917,76.8012,69402.0
2023-12-01 10:00:00,81.42,81.53,81.42,81.51,359965.0,76.7917,76.8955,76.7917,76.8766,359965.0
2023-12-01 10:10:00,81.5,81.51,81.49,81.51,137762.0,76.8672,76.8766,76.8578,76.8766,137762.0
2023-12-01 10:20:00,81.51,81.54,81.5,81.52,290159.0,76.8766,76.9049,76.8672,76.886,290159.0
2023-12-01 10:30:00,81.52,81.52,81.49,81.49,242476.0,76.886,76.886,76.8578,76.8578,242476.0
2023-12-01 10:40:00,81.49,81.51,81.48,81.5,388688.0,76.8578,76.8766,76.8483,76.8672,388688.0
2023-12-01 10:50:00,81.51,81.52,81.5,81.51,114970.0,76.8766,76.886,76.8672,76.8766,114970.0
2023-12-01 11:00:00,81.51,81.54,81.46,81.52,1138656.0,76.8766,76.9049,76.8295,76.886,1138656.0
2023-12-01 11:10:00,81.52,81.58,81.51,81.56,632644.0,76.886,76.9426,76.8766,76.9238,632644.0
2023-12-01 11:20:00,81.57,81.58,81.55,81.58,405516.0,76.9332,76.9426,76.9143,76.9426,405516.0
2023-12-01 11:30:00,81.57,81.6,81.57,81.59,545156.0,76.9332,76.9615,76.9332,76.9521,545156.0
2023-12-01 11:40:00,81.59,81.6,81.57,81.59,288953.0,76.9521,76.9615,76.9332,76.9521,288953.0
2023-12-01 11:50:00,81.6,81.61,81.58,81.58,413351.0,76.9615,76.9709,76.9426,76.9426,413351.0
2023-12-01 12:00:00,81.58,81.59,81.56,81.56,619935.0,76.9426,76.9521,76.9238,76.9238,619935.0
2023-12-01 12:10:00,81.56,81.59,81.56,81.57,66027.0,76.9238,76.9521,76.9238,76.9332,66027.0
2023-12-01 12:20:00,81.58,81.58,81.56,81.57,93658.0,76.9426,76.9426,76.9238,76.9332,93658.0
2023-12-01 12:30:00,81.56,81.58,81.56,81.58,378748.0,76.9238,76.9426,76.9238,76.9426,378748.0
2023-12-01 12:40:00,81.58,81.59,81.57,81.59,60752.0,76.9426,76.9521,76.9332,76.9521,60752.0
2023-12-01 12:50:00,81.59,81.62,81.58,81.62,370314.0,76.9521,76.9804,76.9426,76.9804,370314.0
2023-12-01 13:00:00,81.62,81.62,81.61,81.61,365644.0,76.9804,76.9804,76.9709,76.9709,365644.0
2023-12-01 13:10:00,81.61,81.64,81.61,81.64,292377.0,76.9709,76.9992,76.9709,76.9992,292377.0
2023-12-01 13:20:00,81.64,81.64,81.62,81.64,391200.0,76.9992,76.9992,76.9804,76.9992,391200.0
2023-12-01 13:30:00,81.64,81.64,81.62,81.62,204282.0,76.9992,76.9992,76.9804,76.9804,204282.0
2023-12-01 13:40:00,81.63,81.65,81.61,81.65,203097.0,76.9898,77.0087,76.9709,77.0087,203097.0
2023-12-01 13:50:00,81.65,81.65,81.62,81.63,201838.0,77.0087,77.0087,76.9804,76.9898,201838.0
2023-12-01 14:00:00,81.63,81.63,81.61,81.62,80821.0,76.9898,76.9898,76.9709,76.9804,80821.0
2023-12-01 14:10:00,81.62,81.62,81.61,81.62,32029.0,76.9804,76.9804,76.9709,76.9804,32029.0
2023-12-01 14:20:00,81.62,81.63,81.61,81.62,127860.0,76.9804,76.9898,76.9709,76.9804,127860.0
2023-12-01 14:30:00,81.62,81.63,81.6,81.61,103691.0,76.9804,76.9898,76.9615,76.9709,103691.0
2023-12-01 14:40:00,81.6,81.61,81.6,81.6,38374.0,76.9615,76.9709,76.9615,76.9615,38374.0
2023-12-01 14:50:00,81.6,81.61,81.6,81.61,176258.0,76.9615,76.9709,76.9615,76.9709,176258.0
2023-12-01 15:00:00,81.61,81.61,81.6,81.61,92319.0,76.9709,76.9709,76.9615,76.9709,92319.0
2023-12-01 15:10:00,81.61,81.63,81.6,81.63,196934.0,76.9709,76.9898,76.9615,76.9898,196934.0
2023-12-01 15:20:00,81.63,81.63,81.62,81.63,330886.0,76.9898,76.9898,76.9804,76.9898,330886.0
2023-12-01 15:30:00,81.63,81.63,81.62,81.63,111698.0,76.9898,76.9898,76.9804,76.9898,111698.0
2023-12-01 15:40:00,81.63,81.63,81.62,81.63,88449.0,76.9898,76.9898,76.9804,76.9898,88449.0
2023-12-01 15:50:00,81.62,81.63,81.62,81.63,416991.0,76.9804,76.9898,76.9804,76.9898,416991.0
2023-12-04 09:30:00,81.53,81.54,81.52,81.54,143296.0,76.8955,76.9049,76.886,76.9049,143296.0
2023-12-04 09:40:00,81.54,81.55,81.53,81.54,252093.0,76.9049,76.9143,76.8955,76.9049,252093.0
2023-12-04 09:50:00,81.54,81.56,81.54,81.55,65522.0,76.9049,76.9238,76.9049,76.9143,65522.0
2023-12-04 10:00:00,81.56,81.58,81.55,81.56,204393.0,76.9238,76.9426,76.9143,76.9238,204393.0
2023-12-04 10:10:00,81.55,81.56,81.54,81.54,75867.0,76.9143,76.9238,76.9049,76.9049,75867.0
2023-12-04 10:20:00,81.55,81.55,81.53,81.53,51326.0,76.9143,76.9143,76.8955,76.8955,51326.0
2023-12-04 10:30:00,81.54,81.54,81.51,81.51,71884.0,76.9049,76.9049,76.8766,76.8766,71884.0
2023-12-04 10:40:00,81.52,81.52,81.51,81.52,12453.0,76.886,76.886,76.8766,76.886,12453.0
2023-12-04 10:50:00,81.51,81.51,81.5,81.51,157638.0,76.8766,76.8766,76.8672,76.8766,157638.0
2023-12-04 11:00:00,81.51,81.52,81.5,81.52,67328.0,76.8766,76.886,76.8672,76.886,67328.0
2023-12-04 11:10:00,81.52,81.52,81.51,81.52,37116.0,76.886,76.886,76.8766,76.886,37116.0
2023-12-04 11:20:00,81.52,81.52,81.5,81.51,40200.0,76.886,76.886,76.8672,76.8766,40200.0
2023-12-04 11:30:00,81.51,81.51,81.5,81.51,32919.0,76.8766,76.8766,76.8672,76.8766,32919.0
2023-12-04 11:40:00,81.51,81.51,81.5,81.51,174656.0,76.8766,76.8766,76.8672,76.8766,174656.0
2023-12-04 11:50:00,81.51,81.51,81.5,81.51,91877.0,76.8766,76.8766,76.8672,76.8766,91877.0
2023-12-04 12:00:00,81.51,81.51,81.5,81.5,89456.0,76.8766,76.8766,76.8672,76.8672,89456.0
2023-12-04 12:10:00,81.51,81.51,81.5,81.51,16645.0,76.8766,76.8766,76.8672,76.8766,16645.0
2023-12-04 12:20:00,81.5,81.51,81.49,81.5,89255.0,76.8672,76.8766,76.8578,76.8672,89255.0
2023-12-04 12:30:00,81.5,81.5,81.48,81.49,36582.0,76.8672,76.8672,76.8483,76.8578,36582.0
2023-12-04 12:40:00,81.49,81.49,81.48,81.49,40619.0,76.8578,76.8578,76.8483,76.8578,40619.0
2023-12-04 12:50:00,81.49,81.5,81.48,81.49,132293.0,76.8578,76.8672,76.8483,76.8578,132293.0
2023-12-04 13:00:00,81.5,81.5,81.49,81.49,66196.0,76.8672,76.8672,76.8578,76.8578,66196.0
2023-12-04 13:10:00,81.49,81.5,81.48,81.48,22571.0,76.8578,76.8672,76.8483,76.8483,22571.0
2023-12-04 13:20:00,81.48,81.49,81.48,81.48,38073.0,76.8483,76.8578,76.8483,76.8483,38073.0
2023-12-04 13:30:00,81.48,81.5,81.48,81.48,151588.0,76.8483,76.8672,76.8483,76.8483,151588.0
2023-12-04 13:40:00,81.48,81.49,81.48,81.48,37197.0,76.8483,76.8578,76.8483,76.8483,37197.0
2023-12-04 13:50:00,81.48,81.49,81.48,81.49,32391.0,76.8483,76.8578,76.8483,76.8578,32391.0
2023-12-04 14:00:00,81.48,81.49,81.48,81.48,28151.0,76.8483,76.8578,76.8483,76.8483,28151.0
2023-12-04 14:10:00,81.48,81.49,81.48,81.48,31396.0,76.8483,76.8578,76.8483,76.8483,31396.0
2023-12-04 14:20:00,81.48,81.5,81.48,81.5,55675.0,76.8483,76.8672,76.8483,76.8672,55675.0
2023-12-04 14:30:00,81.5,81.5,81.49,81.5,13835.0,76.8672,76.8672,76.8578,76.8672,13835.0
2023-12-04 14:40:00,81.5,81.5,81.49,81.5,36729.0,76.8672,76.8672,76.8578,76.8672,36729.0
2023-12-04 14:50:00,81.5,81.51,81.49,81.5,135557.0,76.8672,76.8766,76.8578,76.8672,135557.0
2023-12-04 15:00:00,81.5,81.5,81.49,81.5,55208.0,76.8672,76.8672,76.8578,76.8672,55208.0
2023-12-04 15:10:00,81.49,81.51,81.49,81.51,243810.0,76.8578,76.8766,76.8578,76.8766,243810.0
2023-12-04 15:20:00,81.51,81.51,81.5,81.51,65659.0,76.8766,76.8766,76.8672,76.8766,65659.0
2023-12-04 15:30:00,81.51,81.52,81.5,81.52,49020.0,76.8766,76.886,76.8672,76.886,49020.0
2023-12-04 15:40:00,81.52,81.52,81.51,81.51,90087.0,76.886,76.886,76.8766,76.8766,90087.0
2023-12-04 15:50:00,81.52,81.53,81.51,81.52,238628.0,76.886,76.8955,76.8766,76.886,238628.0
2023-12-05 09:30:00,81.56,81.58,81.55,81.58,187835.0,76.9238,76.9426,76.9143,76.9426,187835.0
2023-12-05 09:40:00,81.58,81.58,81.54,81.55,357070.0,76.9426,76.9426,76.9049,76.9143,357070.0
2023-12-05 09:50:00,81.55,81.56,81.54,81.55,255149.0,76.9143,76.9238,76.9049,76.9143,255149.0
2023-12-05 10:00:00,81.54,81.65,81.54,81.59,410360.0,76.9049,77.0087,76.9049,76.9521,410360.0
2023-12-05 10:10:00,81.6,81.61,81.58,81.58,244765.0,76.9615,76.9709,76.9426,76.9426,244765.0
2023-12-05 10:20:00,81.59,81.61,81.58,81.59,117895.0,76.9521,76.9709,76.9426,76.9521,117895.0
2023-12-05 10:30:00,81.58,81.59,81.57,81.58,63092.0,76.9426,76.9521,76.9332,76.9426,63092.0
2023-12-05 10:40:00,81.57,81.59,81.57,81.59,113198.0,76.9332,76.9521,76.9332,76.9521,113198.0
2023-12-05 10:50:00,81.59,81.6,81.58,81.6,64683.0,76.9521,76.9615,76.9426,76.9615,64683.0
2023-12-05 11:00:00,81.6,81.61,81.59,81.59,37937.0,76.9615,76.9709,76.9521,76.9521,37937.0
2023-12-05 11:10:00,81.59,81.61,81.59,81.59,129483.0,76.9521,76.9709,76.9521,76.9521,129483.0
2023-12-05 11:20:00,81.59,81.6,81.58,81.59,44745.0,76.9521,76.9615,76.9426,76.9521,44745.0
2023-12-05 11:30:00,81.59,81.59,81.58,81.58,159136.0,76.9521,76.9521,76.9426,76.9426,159136.0
2023-12-05 11:40:00,81.58,81.59,81.58,81.58,115315.0,76.9426,76.9521,76.9426,76.9426,115315.0
2023-12-05 11:50:00,81.58,81.6,81.57,81.59,136942.0,76.9426,76.9615,76.9332,76.9521,136942.0
2023-12-05 12:00:00,81.6,81.62,81.59,81.61,434743.0,76.9615,76.9804,76.9521,76.9709,434743.0
2023-12-05 12:10:00,81.62,81.62,81.6,81.62,103368.0,76.9804,76.9804,76.9615,76.9804,103368.0
2023-12-05 12:20:00,81.61,81.62,81.6,81.61,102778.0,76.9709,76.9804,76.9615,76.9709,102778.0
2023-12-05 12:30:00,81.62,81.62,81.6,81.62,97465.0,76.9804,76.9804,76.9615,76.9804,97465.0
2023-12-05 12:40:00,81.61,81.62,81.61,81.61,55172.0,76.9709,76.9804,76.9709,76.9709,55172.0
2023-12-05 12:50:00,81.62,81.62,81.61,81.62,34262.0,76.9804,76.9804,76.9709,76.9804,34262.0
2023-12-05 13:00:00,81.62,81.62,81.6,81.6,40736.0,76.9804,76.9804,76.9615,76.9615,40736.0
2023-12-05 13:10:00,81.61,81.61,81.59,81.59,78789.0,76.9709,76.9709,76.9521,76.9521,78789.0
2023-12-05 13:20:00,81.6,81.6,81.59,81.59,29608.0,76.9615,76.9615,76.9521,76.9521,29608.0
2023-12-05 13:30:00,81.59,81.6,81.59,81.59,14485.0,76.9521,76.9615,76.9521,76.9521,14485.0
2023-12-05 13:40:00,81.59,81.6,81.59,81.59,94159.0,76.9521,76.9615,76.9521,76.9521,94159.0
2023-12-05 13:50:00,81.6,81.61,81.59,81.6,44197.0,76.9615,76.9709,76.9521,76.9615,44197.0
2023-12-05 14:00:00,81.61,81.61,81.6,81.61,303145.0,76.9709,76.9709,76.9615,76.9709,303145.0
2023-12-05 14:10:00,81.61,81.61,81.6,81.61,410604.0,76.9709,76.9709,76.9615,76.9709,410604.0
2023-12-05 14:20:00,81.6,81.61,81.59,81.6,470368.0,76.9615,76.9709,76.9521,76.9615,470368.0
2023-12-05 14:30:00,81.6,81.6,81.59,81.59,482035.0,76.9615,76.9615,76.9521,76.9521,482035.0
2023-12-05 14:40:00,81.6,81.62,81.59,81.62,399980.0,76.9615,76.9804,76.9521,76.9804,399980.0
2023-12-05 14:50:00,81.62,81.63,81.61,81.63,281131.0,76.9804,76.9898,76.9709,76.9898,281131.0
2023-12-05 15:00:00,81.63,81.63,81.62,81.63,318073.0,76.9898,76.9898,76.9804,76.9898,318073.0
2023-12-05 15:10:00,81.62,81.63,81.62,81.63,573778.0,76.9804,76.9898,76.9804,76.9898,573778.0
2023-12-05 15:20:00,81.62,81.63,81.61,81.62,530446.0,76.9804,76.9898,76.9709,76.9804,530446.0
2023-12-05 15:30:00,81.62,81.62,81.61,81.62,51306.0,76.9804,76.9804,76.9709,76.9804,51306.0
2023-12-05 15:40:00,81.62,81.62,81.61,81.62,264140.0,76.9804,76.9804,76.9709,76.9804,264140.0
2023-12-05 15:50:00,81.62,81.62,81.61,81.62,156250.0,76.9804,76.9804,76.9709,76.9804,156250.0
2023-12-06 09:30:00,81.64,81.64,81.63,81.63,258515.0,76.9992,76.9992,76.9898,76.9898,258515.0
2023-12-06 09:40:00,81.63,81.64,81.62,81.63,68163.0,76.9898,76.9992,76.9804,76.9898,68163.0
2023-12-06 09:50:00,81.63,81.64,81.62,81.62,75178.0,76.9898,76.9992,76.9804,76.9804,75178.0
2023-12-06 10:00:00,81.62,81.62,81.59,81.6,64359.0,76.9804,76.9804,76.9521,76.9615,64359.0
2023-12-06 10:10:00,81.59,81.61,81.59,81.61,62299.0,76.9521,76.9709,76.9521,76.9709,62299.0
2023-12-06 10:20:00,81.61,81.62,81.6,81.61,44316.0,76.9709,76.9804,76.9615,76.9709,44316.0
2023-12-06 10:30:00,81.62,81.63,81.61,81.62,81293.0,76.9804,76.9898,76.9709,76.9804,81293.0
2023-12-06 10:40:00,81.62,81.63,81.61,81.63,93843.0,76.9804,76.9898,76.9709,76.9898,93843.0
2023-12-06 10:50:00,81.62,81.63,81.61,81.62,76762.0,76.9804,76.9898,76.9709,76.9804,76762.0
2023-12-06 11:00:00,81.62,81.62,81.61,81.61,84275.0,76.9804,76.9804,76.9709,76.9709,84275.0
2023-12-06 11:10:00,81.62,81.62,81.61,81.62,21095.0,76.9804,76.9804,76.9709,76.9804,21095.0
2023-12-06 11:20:00,81.62,81.62,81.59,81.59,289493.0,76.9804,76.9804,76.9521,76.9521,289493.0
2023-12-06 11:30:00,81.59,81.6,81.59,81.6,94801.0,76.9521,76.9615,76.9521,76.9615,94801.0
2023-12-06 11:40:00,81.59,81.61,81.59,81.6,83176.0,76.9521,76.9709,76.9521,76.9615,83176.0
2023-12-06 11:50:00,81.6,81.62,81.6,81.62,38480.0,76.9615,76.9804,76.9615,76.9804,38480.0
2023-12-06 12:00:00,81.61,81.62,81.61,81.62,34244.0,76.9709,76.9804,76.9709,76.9804,34244.0
2023-12-06 12:10:00,81.62,81.62,81.61,81.62,22181.0,76.9804,76.9804,76.9709,76.9804,22181.0
2023-12-06 12:20:00,81.62,81.63,81.61,81.62,70590.0,76.9804,76.9898,76.9709,76.9804,70590.0
2023-12-06 12:30:00,81.62,81.63,81.61,81.62,99116.0,76.9804,76.9898,76.9709,76.9804,99116.0
2023-12-06 12:40:00,81.62,81.62,81.61,81.62,91103.0,76.9804,76.9804,76.9709,76.9804,91103.0
2023-12-06 12:50:00,81.62,81.62,81.61,81.61,2055257.0,76.9804,76.9804,76.9709,76.9709,2055257.0
2023-12-06 13:00:00,81.61,81.62,81.61,81.62,15705.0,76.9709,76.9804,76.9709,76.9804,15705.0
2023-12-06 13:10:00,81.62,81.62,81.6,81.61,54889.0,76.9804,76.9804,76.9615,76.9709,54889.0
2023-12-06 13:20:00,81.61,81.61,81.6,81.61,44418.0,76.9709,76.9709,76.9615,76.9709,44418.0
2023-12-06 13:30:00,81.61,81.61,81.6,81.61,122654.0,76.9709,76.9709,76.9615,76.9709,122654.0
2023-12-06 13:40:00,81.61,81.62,81.6,81.62,224795.0,76.9709,76.9804,76.9615,76.9804,224795.0
2023-12-06 13:50:00,81.62,81.63,81.61,81.62,96094.0,76.9804,76.9898,76.9709,76.9804,96094.0
2023-12-06 14:00:00,81.62,81.63,81.62,81.62,183120.0,76.9804,76.9898,76.9804,76.9804,183120.0
2023-12-06 14:10:00,81.63,81.63,81.61,81.62,199500.0,76.9898,76.9898,76.9709,76.9804,199500.0
2023-12-06 14:20:00,81.61,81.62,81.61,81.61,168317.0,76.9709,76.9804,76.9709,76.9709,168317.0
2023-12-06 14:30:00,81.62,81.62,81.61,81.61,68634.0,76.9804,76.9804,76.9709,76.9709,68634.0
2023-12-06 14:40:00,81.62,81.62,81.61,81.61,45405.0,76.9804,76.9804,76.9709,76.9709,45405.0
2023-12-06 14:50:00,81.62,81.62,81.61,81.61,78632.0,76.9804,76.9804,76.9709,76.9709,78632.0
2023-12-06 15:00:00,81.61,81.62,81.6,81.6,72358.0,76.9709,76.9804,76.9615,76.9615,72358.0
2023-12-06 15:10:00,81.6,81.61,81.6,81.61,165555.0,76.9615,76.9709,76.9615,76.9709,165555.0
2023-12-06 15:20:00,81.6,81.61,81.6,81.61,57500.0,76.9615,76.9709,76.9615,76.9709,57500.0
2023-12-06 15:30:00,81.6,81.61,81.6,81.6,62893.0,76.9615,76.9709,76.9615,76.9615,62893.0
2023-12-06 15:40:00,81.6,81.61,81.6,81.61,168004.0,76.9615,76.9709,76.9615,76.9709,168004.0
2023-12-06 15:50:00,81.6,81.61,81.6,81.61,350468.0,76.9615,76.9709,76.9615,76.9709,350468.0
2023-12-07 09:30:00,81.66,81.68,81.65,81.67,368320.0,77.0181,77.0369,77.0087,77.0275,368320.0
2023-12-07 09:40:00,81.67,81.68,81.66,81.67,219646.0,77.0275,77.0369,77.0181,77.0275,219646.0
2023-12-07 09:50:00,81.67,81.68,81.66,81.66,94904.0,77.0275,77.0369,77.0181,77.0181,94904.0
2023-12-07 10:00:00,81.67,81.67,81.65,81.65,70309.0,77.0275,77.0275,77.0087,77.0087,70309.0
2023-12-07 10:10:00,81.66,81.66,81.65,81.66,85451.0,77.0181,77.0181,77.0087,77.0181,85451.0
2023-12-07 10:20:00,81.66,81.67,81.65,81.67,114041.0,77.0181,77.0275,77.0087,77.0275,114041.0
2023-12-07 10:30:00,81.67,81.67,81.66,81.67,83197.0,77.0275,77.0275,77.0181,77.0275,83197.0
2023-12-07 10:40:00,81.67,81.67,81.65,81.66,124723.0,77.0275,77.0275,77.0087,77.0181,124723.0
2023-12-07 10:50:00,81.66,81.67,81.65,81.67,37985.0,77.0181,77.0275,77.0087,77.0275,37985.0
2023-12-07 11:00:00,81.66,81.67,81.66,81.66,48844.0,77.0181,77.0275,77.0181,77.0181,48844.0
2023-12-07 11:10:00,81.67,81.67,81.66,81.67,22681.0,77.0275,77.0275,77.0181,77.0275,22681.0
2023-12-07 11:20:00,81.67,81.67,81.66,81.67,15966.0,77.0275,77.0275,77.0181,77.0275,15966.0
2023-12-07 11:30:00,81.66,81.67,81.66,81.67,95952.0,77.0181,77.0275,77.0181,77.0275,95952.0
2023-12-07 11:40:00,81.67,81.68,81.66,81.67,94833.0,77.0275,77.0369,77.0181,77.0275,94833.0
2023-12-07 11:50:00,81.67,81.68,81.67,81.67,116936.0,77.0275,77.0369,77.0275,77.0275,116936.0
2023-12-07 12:00:00,81.67,81.68,81.66,81.67,64718.0,77.0275,77.0369,77.0181,77.0275,64718.0
2023-12-07 12:10:00,81.66,81.67,81.66,81.67,25549.0,77.0181,77.0275,77.0181,77.0275,25549.0
2023-12-07 12:20:00,81.66,81.67,81.66,81.67,52768.0,77.0181,77.0275,77.0181,77.0275,52768.0
2023-12-07 12:30:00,81.67,81.68,81.66,81.67,103659.0,77.0275,77.0369,77.0181,77.0275,103659.0
2023-12-07 12:40:00,81.67,81.7,81.67,81.68,240203.0,77.0275,77.0558,77.0275,77.0369,240203.0
2023-12-07 12:50:00,81.68,81.69,81.67,81.67,150641.0,77.0369,77.0464,77.0275,77.0275,150641.0
2023-12-07 13:00:00,81.67,81.68,81.66,81.67,53697.0,77.0275,77.0369,77.0181,77.0275,53697.0
2023-12-07 13:10:00,81.67,81.68,81.66,81.67,113607.0,77.0275,77.0369,77.0181,77.0275,113607.0
2023-12-07 13:20:00,81.67,81.68,81.67,81.67,55573.0,77.0275,77.0369,77.0275,77.0275,55573.0
2023-12-07 13:30:00,81.67,81.68,81.67,81.68,44068.0,77.0275,77.0369,77.0275,77.0369,44068.0
2023-12-07 13:40:00,81.67,81.68,81.67,81.68,45538.0,77.0275,77.0369,77.0275,77.0369,45538.0
2023-12-07 13:50:00,81.67,81.68,81.67,81.68,31171.0,77.0275,77.0369,77.0275,77.0369,31171.0
2023-12-07 14:00:00,81.68,81.68,81.67,81.67,49569.0,77.0369,77.0369,77.0275,77.0275,49569.0
2023-12-07 14:10:00,81.67,81.69,81.67,81.68,162653.0,77.0275,77.0464,77.0275,77.0369,162653.0
2023-12-07 14:20:00,81.68,81.69,81.67,81.67,90518.0,77.0369,77.0464,77.0275,77.0275,90518.0
2023-12-07 14:30:00,81.67,81.68,81.67,81.67,395059.0,77.0275,77.0369,77.0275,77.0275,395059.0
2023-12-07 14:40:00,81.68,81.68,81.67,81.68,260640.0,77.0369,77.0369,77.0275,77.0369,260640.0
2023-12-07 14:50:00,81.67,81.68,81.67,81.67,105120.0,77.0275,77.0369,77.0275,77.0275,105120.0
2023-12-07 15:00:00,81.67,81.68,81.67,81.67,34166.0,77.0275,77.0369,77.0275,77.0275,34166.0
2023-12-07 15:10:00,81.67,81.68,81.67,81.67,95581.0,77.0275,77.0369,77.0275,77.0275,95581.0
2023-12-07 15:20:00,81.68,81.68,81.66,81.67,54684.0,77.0369,77.0369,77.0181,77.0275,54684.0
2023-12-07 15:30:00,81.67,81.67,81.66,81.66,50985.0,77.0275,77.0275,77.0181,77.0181,50985.0
2023-12-07 15:40:00,81.67,81.67,81.66,81.67,87654.0,77.0275,77.0275,77.0181,77.0275,87654.0
2023-12-07 15:50:00,81.67,81.67,81.65,81.66,312493.0,77.0275,77.0275,77.0087,77.0181,312493.0
2023-12-08 09:30:00,81.51,81.53,81.51,81.52,112253.0,76.8766,76.8955,76.8766,76.886,112253.0
2023-12-08 09:40:00,81.52,81.53,81.51,81.52,39067.0,76.886,76.8955,76.8766,76.886,39067.0
2023-12-08 09:50:00,81.51,81.52,81.5,81.51,65854.0,76.8766,76.886,76.8672,76.8766,65854.0
2023-12-08 10:00:00,81.52,81.56,81.51,81.52,340129.0,76.886,76.9238,76.8766,76.886,340129.0
2023-12-08 10:10:00,81.53,81.54,81.52,81.53,76019.0,76.8955,76.9049,76.886,76.8955,76019.0
2023-12-08 10:20:00,81.53,81.54,81.52,81.53,53564.0,76.8955,76.9049,76.886,76.8955,53564.0
2023-12-08 10:30:00,81.52,81.53,81.51,81.52,72245.0,76.886,76.8955,76.8766,76.886,72245.0
2023-12-08 10:40:00,81.52,81.52,81.5,81.51,66094.0,76.886,76.886,76.8672,76.8766,66094.0
2023-12-08 10:50:00,81.5,81.51,81.49,81.5,57566.0,76.8672,76.8766,76.8578,76.8672,57566.0
2023-12-08 11:00:00,81.5,81.5,81.48,81.49,44494.0,76.8672,76.8672,76.8483,76.8578,44494.0
2023-12-08 11:10:00,81.48,81.49,81.48,81.48,26655.0,76.8483,76.8578,76.8483,76.8483,26655.0
2023-12-08 11:20:00,81.49,81.49,81.48,81.48,23682.0,76.8578,76.8578,76.8483,76.8483,23682.0
2023-12-08 11:30:00,81.48,81.49,81.47,81.48,48019.0,76.8483,76.8578,76.8389,76.8483,48019.0
2023-12-08 11:40:00,81.48,81.48,81.47,81.48,92189.0,76.8483,76.8483,76.8389,76.8483,92189.0
2023-12-08 11:50:00,81.47,81.48,81.46,81.46,111770.0,76.8389,76.8483,76.8295,76.8295,111770.0
2023-12-08 12:00:00,81.46,81.47,81.45,81.46,26415.0,76.8295,76.8389,76.82,76.8295,26415.0
2023-12-08 12:10:00,81.45,81.47,81.45,81.47,129690.0,76.82,76.8389,76.82,76.8389,129690.0
2023-12-08 12:20:00,81.47,81.47,81.46,81.47,223144.0,76.8389,76.8389,76.8295,76.8389,223144.0
2023-12-08 12:30:00,81.47,81.48,81.46,81.48,17674.0,76.8389,76.8483,76.8295,76.8483,17674.0
2023-12-08 12:40:00,81.48,81.48,81.47,81.48,103800.0,76.8483,76.8483,76.8389,76.8483,103800.0
2023-12-08 12:50:00,81.48,81.49,81.47,81.48,35098.0,76.8483,76.8578,76.8389,76.8483,35098.0
2023-12-08 13:00:00,81.49,81.49,81.48,81.48,16942.0,76.8578,76.8578,76.8483,76.8483,16942.0
2023-12-08 13:10:00,81.48,81.49,81.48,81.49,13435.0,76.8483,76.8578,76.8483,76.8578,13435.0
2023-12-08 13:20:00,81.48,81.49,81.48,81.49,33146.0,76.8483,76.8578,76.8483,76.8578,33146.0
2023-12-08 13:30:00,81.48,81.49,81.48,81.48,43417.0,76.8483,76.8578,76.8483,76.8483,43417.0
2023-12-08 13:40:00,81.48,81.49,81.48,81.48,67249.0,76.8483,76.8578,76.8483,76.8483,67249.0
2023-12-08 13:50:00,81.48,81.49,81.48,81.48,37674.0,76.8483,76.8578,76.8483,76.8483,37674.0
2023-12-08 14:00:00,81.49,81.49,81.48,81.48,20560.0,76.8578,76.8578,76.8483,76.8483,20560.0
2023-12-08 14:10:00,81.48,81.49,81.48,81.48,35326.0,76.8483,76.8578,76.8483,76.8483,35326.0
2023-12-08 14:20:00,81.48,81.49,81.48,81.49,55547.0,76.8483,76.8578,76.8483,76.8578,55547.0
2023-12-08 14:30:00,81.49,81.49,81.48,81.48,33644.0,76.8578,76.8578,76.8483,76.8483,33644.0
2023-12-08 14:40:00,81.48,81.49,81.48,81.48,35139.0,76.8483,76.8578,76.8483,76.8483,35139.0
2023-12-08 14:50:00,81.49,81.49,81.47,81.47,118605.0,76.8578,76.8578,76.8389,76.8389,118605.0
2023-12-08 15:00:00,81.48,81.49,81.47,81.48,156035.0,76.8483,76.8578,76.8389,76.8483,156035.0
2023-12-08 15:10:00,81.49,81.49,81.48,81.48,34318.0,76.8578,76.8578,76.8483,76.8483,34318.0
2023-12-08 15:20:00,81.48,81.49,81.48,81.48,34377.0,76.8483,76.8578,76.8483,76.8483,34377.0
2023-12-08 15:30:00,81.48,81.49,81.48,81.48,60793.0,76.8483,76.8578,76.8483,76.8483,60793.0
2023-12-08 15:40:00,81.48,81.49,81.48,81.48,16109.0,76.8483,76.8578,76.8483,76.8483,16109.0
2023-12-08 15:50:00,81.49,81.49,81.48,81.48,126239.0,76.8578,76.8578,76.8483,76.8483,126239.0
2023-12-11 09:30:00,81.44,81.45,81.44,81.44,138664.0,76.8106,76.82,76.8106,76.8106,138664.0
2023-12-11 09:40:00,81.45,81.45,81.44,81.44,151849.0,76.82,76.82,76.8106,76.8106,151849.0
2023-12-11 09:50:00,81.44,81.45,81.44,81.44,33462.0,76.8106,76.82,76.8106,76.8106,33462.0
2023-12-11 10:00:00,81.45,81.45,81.44,81.44,20676.0,76.82,76.82,76.8106,76.8106,20676.0
2023-12-11 10:10:00,81.45,81.45,81.44,81.44,57499.0,76.82,76.82,76.8106,76.8106,57499.0
2023-12-11 10:20:00,81.45,81.45,81.43,81.43,32219.0,76.82,76.82,76.8012,76.8012,32219.0
2023-12-11 10:30:00,81.43,81.44,81.43,81.44,66889.0,76.8012,76.8106,76.8012,76.8106,66889.0
2023-12-11 10:40:00,81.43,81.44,81.43,81.44,28946.0,76.8012,76.8106,76.8012,76.8106,28946.0
2023-12-11 10:50:00,81.44,81.44,81.43,81.43,109398.0,76.8106,76.8106,76.8012,76.8012,109398.0
2023-12-11 11:00:00,81.44,81.45,81.43,81.43,67656.0,76.8106,76.82,76.8012,76.8012,67656.0
2023-12-11 11:10:00,81.44,81.44,81.42,81.42,56099.0,76.8106,76.8106,76.7917,76.7917,56099.0
2023-12-11 11:20:00,81.43,81.44,81.42,81.44,50897.0,76.8012,76.8106,76.7917,76.8106,50897.0
2023-12-11 11:30:00,81.44,81.44,81.41,81.42,229715.0,76.8106,76.8106,76.7823,76.7917,229715.0
2023-12-11 11:40:00,81.42,81.43,81.42,81.42,28061.0,76.7917,76.8012,76.7917,76.7917,28061.0
2023-12-11 11:50:00,81.42,81.43,81.42,81.42,54173.0,76.7917,76.8012,76.7917,76.7917,54173.0
2023-12-11 12:00:00,81.42,81.43,81.42,81.42,38640.0,76.7917,76.8012,76.7917,76.7917,38640.0
2023-12-11 12:10:00,81.42,81.43,81.42,81.43,17435.0,76.7917,76.8012,76.7917,76.8012,17435.0
2023-12-11 12:20:00,81.42,81.43,81.42,81.42,22549.0,76.7917,76.8012,76.7917,76.7917,22549.0
2023-12-11 12:30:00,81.43,81.43,81.42,81.42,36121.0,76.8012,76.8012,76.7917,76.7917,36121.0
2023-12-11 12:40:00,81.42,81.43,81.42,81.42,25116.0,76.7917,76.8012,76.7917,76.7917,25116.0
2023-12-11 12:50:00,81.42,81.43,81.42,81.43,19058.0,76.7917,76.8012,76.7917,76.8012,19058.0
2023-12-11 13:00:00,81.42,81.45,81.42,81.44,122237.0,76.7917,76.82,76.7917,76.8106,122237.0
2023-12-11 13:10:00,81.44,81.45,81.43,81.44,59451.0,76.8106,76.82,76.8012,76.8106,59451.0
2023-12-11 13:20:00,81.44,81.46,81.44,81.45,49098.0,76.8106,76.8295,76.8106,76.82,49098.0
2023-12-11 13:30:00,81.46,81.46,81.45,81.46,18731.0,76.8295,76.8295,76.82,76.8295,18731.0
2023-12-11 13:40:00,81.45,81.46,81.45,81.45,45539.0,76.82,76.8295,76.82,76.82,45539.0
2023-12-11 13:50:00,81.45,81.47,81.45,81.47,47127.0,76.82,76.8389,76.82,76.8389,47127.0
2023-12-11 14:00:00,81.47,81.48,81.46,81.48,52974.0,76.8389,76.8483,76.8295,76.8483,52974.0
2023-12-11 14:10:00,81.48,81.49,81.47,81.49,76963.0,76.8483,76.8578,76.8389,76.8578,76963.0
2023-12-11 14:20:00,81.49,81.49,81.48,81.49,116815.0,76.8578,76.8578,76.8483,76.8578,116815.0
2023-12-11 14:30:00,81.49,81.49,81.48,81.49,19556.0,76.8578,76.8578,76.8483,76.8578,19556.0
2023-12-11 14:40:00,81.48,81.49,81.48,81.48,24842.0,76.8483,76.8578,76.8483,76.8483,24842.0
2023-12-11 14:50:00,81.48,81.49,81.48,81.48,88832.0,76.8483,76.8578,76.8483,76.8483,88832.0
2023-12-11 15:00:00,81.48,81.49,81.48,81.49,62752.0,76.8483,76.8578,76.8483,76.8578,62752.0
2023-12-11 15:10:00,81.48,81.49,81.48,81.48,27160.0,76.8483,76.8578,76.8483,76.8483,27160.0
2023-12-11 15:20:00,81.48,81.49,81.48,81.48,24377.0,76.8483,76.8578,76.8483,76.8483,24377.0
2023-12-11 15:30:00,81.48,81.49,81.48,81.49,60232.0,76.8483,76.8578,76.8483,76.8578,60232.0
2023-12-11 15:40:00,81.49,81.49,81.48,81.49,59257.0,76.8578,76.8578,76.8483,76.8578,59257.0
2023-12-11 15:50:00,81.48,81.5,81.48,81.5,225040.0,76.8483,76.8672,76.8483,76.8672,225040.0
2023-12-12 09:30:00,81.48,81.49,81.47,81.48,145256.0,76.8483,76.8578,76.8389,76.8483,145256.0
2023-12-12 09:40:00,81.48,81.5,81.48,81.5,113137.0,76.8483,76.8672,76.8483,76.8672,113137.0
2023-12-12 09:50:00,81.5,81.5,81.49,81.49,97724.0,76.8672,76.8672,76.8578,76.8578,97724.0
2023-12-12 10:00:00,81.5,81.5,81.48,81.5,54944.0,76.8672,76.8672,76.8483,76.8672,54944.0
2023-12-12 10:10:00,81.5,81.5,81.49,81.49,100345.0,76.8672,76.8672,76.8578,76.8578,100345.0
2023-12-12 10:20:00,81.49,81.5,81.49,81.5,39970.0,76.8578,76.8672,76.8578,76.8672,39970.0
2023-12-12 10:30:00,81.5,81.5,81.49,81.49,23937.0,76.8672,76.8672,76.8578,76.8578,23937.0
2023-12-12 10:40:00,81.49,81.5,81.49,81.5,12337.0,76.8578,76.8672,76.8578,76.8672,12337.0
2023-12-12 10:50:00,81.49,81.5,81.49,81.5,57985.0,76.8578,76.8672,76.8578,76.8672,57985.0
2023-12-12 11:00:00,81.5,81.52,81.49,81.52,129071.0,76.8672,76.886,76.8578,76.886,129071.0
2023-12-12 11:10:00,81.52,81.52,81.51,81.51,84132.0,76.886,76.886,76.8766,76.8766,84132.0
2023-12-12 11:20:00,81.52,81.52,81.51,81.51,19002.0,76.886,76.886,76.8766,76.8766,19002.0
2023-12-12 11:30:00,81.51,81.52,81.51,81.52,39240.0,76.8766,76.886,76.8766,76.886,39240.0
2023-12-12 11:40:00,81.52,81.52,81.51,81.52,34438.0,76.886,76.886,76.8766,76.886,34438.0
2023-12-12 11:50:00,81.52,81.52,81.51,81.52,75041.0,76.886,76.886,76.8766,76.886,75041.0
2023-12-12 12:00:00,81.52,81.52,81.51,81.52,64849.0,76.886,76.886,76.8766,76.886,64849.0
2023-12-12 12:10:00,81.52,81.52,81.51,81.52,39200.0,76.886,76.886,76.8766,76.886,39200.0
2023-12-12 12:20:00,81.51,81.52,81.51,81.51,25018.0,76.8766,76.886,76.8766,76.8766,25018.0
2023-12-12 12:30:00,81.52,81.52,81.51,81.52,16567.0,76.886,76.886,76.8766,76.886,16567.0
2023-12-12 12:40:00,81.51,81.52,81.5,81.51,24863.0,76.8766,76.886,76.8672,76.8766,24863.0
2023-12-12 12:50:00,81.51,81.51,81.5,81.51,25033.0,76.8766,76.8766,76.8672,76.8766,25033.0
2023-12-12 13:00:00,81.51,81.53,81.5,81.52,147580.0,76.8766,76.8955,76.8672,76.886,147580.0
2023-12-12 13:10:00,81.53,81.53,81.51,81.52,62123.0,76.8955,76.8955,76.8766,76.886,62123.0
2023-12-12 13:20:00,81.52,81.52,81.51,81.52,32352.0,76.886,76.886,76.8766,76.886,32352.0
2023-12-12 13:30:00,81.52,81.52,81.51,81.51,23563.0,76.886,76.886,76.8766,76.8766,23563.0
2023-12-12 13:40:00,81.52,81.52,81.51,81.51,62240.0,76.886,76.886,76.8766,76.8766,62240.0
2023-12-12 13:50:00,81.52,81.52,81.51,81.51,17865.0,76.886,76.886,76.8766,76.8766,17865.0
2023-12-12 14:00:00,81.51,81.52,81.51,81.51,98051.0,76.8766,76.886,76.8766,76.8766,98051.0
2023-12-12 14:10:00,81.52,81.52,81.5,81.51,43152.0,76.886,76.886,76.8672,76.8766,43152.0
2023-12-12 14:20:00,81.51,81.51,81.5,81.5,125436.0,76.8766,76.8766,76.8672,76.8672,125436.0
2023-12-12 14:30:00,81.51,81.51,81.5,81.5,24279.0,76.8766,76.8766,76.8672,76.8672,24279.0
2023-12-12 14:40:00,81.51,81.51,81.49,81.5,86629.0,76.8766,76.8766,76.8578,76.8672,86629.0
2023-12-12 14:50:00,81.5,81.5,81.49,81.49,44154.0,76.8672,76.8672,76.8578,76.8578,44154.0
2023-12-12 15:00:00,81.49,81.5,81.49,81.49,21667.0,76.8578,76.8672,76.8578,76.8578,21667.0
2023-12-12 15:10:00,81.49,81.5,81.49,81.5,32445.0,76.8578,76.8672,76.8578,76.8672,32445.0
2023-12-12 15:20:00,81.5,81.5,81.49,81.5,72641.0,76.8672,76.8672,76.8578,76.8672,72641.0
2023-12-12 15:30:00,81.5,81.5,81.49,81.49,34688.0,76.8672,76.8672,76.8578,76.8578,34688.0
2023-12-12 15:40:00,81.49,81.5,81.49,81.5,60353.0,76.8578,76.8672,76.8578,76.8672,60353.0
2023-12-12 15:50:00,81.5,81.5,81.49,81.5,256249.0,76.8672,76.8672,76.8578,76.8672,256249.0
2023-12-13 09:30:00,81.57,81.57,81.55,81.56,360274.0,76.9332,76.9332,76.9143,76.9238,360274.0
2023-12-13 09:40:00,81.55,81.56,81.55,81.56,94506.0,76.9143,76.9238,76.9143,76.9238,94506.0
2023-12-13 09:50:00,81.56,81.56,81.55,81.56,80007.0,76.9238,76.9238,76.9143,76.9238,80007.0
2023-12-13 10:00:00,81.56,81.56,81.55,81.56,34871.0,76.9238,76.9238,76.9143,76.9238,34871.0
2023-12-13 10:10:00,81.56,81.56,81.54,81.55,42222.0,76.9238,76.9238,76.9049,76.9143,42222.0
2023-12-13 10:20:00,81.55,81.56,81.54,81.56,72215.0,76.9143,76.9238,76.9049,76.9238,72215.0
2023-12-13 10:30:00,81.56,81.56,81.55,81.56,51505.0,76.9238,76.9238,76.9143,76.9238,51505.0
2023-12-13 10:40:00,81.56,81.58,81.55,81.58,57764.0,76.9238,76.9426,76.9143,76.9426,57764.0
2023-12-13 10:50:00,81.58,81.58,81.57,81.58,97984.0,76.9426,76.9426,76.9332,76.9426,97984.0
2023-12-13 11:00:00,81.58,81.58,81.57,81.57,45382.0,76.9426,76.9426,76.9332,76.9332,45382.0
2023-12-13 11:10:00,81.58,81.6,81.57,81.59,35885.0,76.9426,76.9615,76.9332,76.9521,35885.0
2023-12-13 11:20:00,81.59,81.6,81.59,81.59,58019.0,76.9521,76.9615,76.9521,76.9521,58019.0
2023-12-13 11:30:00,81.59,81.6,81.59,81.59,133074.0,76.9521,76.9615,76.9521,76.9521,133074.0
2023-12-13 11:40:00,81.59,81.6,81.59,81.6,51147.0,76.9521,76.9615,76.9521,76.9615,51147.0
2023-12-13 11:50:00,81.6,81.6,81.59,81.59,53041.0,76.9615,76.9615,76.9521,76.9521,53041.0
2023-12-13 12:00:00,81.59,81.6,81.59,81.6,36084.0,76.9521,76.9615,76.9521,76.9615,36084.0
2023-12-13 12:10:00,81.6,81.6,81.59,81.59,38701.0,76.9615,76.9615,76.9521,76.9521,38701.0
2023-12-13 12:20:00,81.59,81.6,81.59,81.59,51121.0,76.9521,76.9615,76.9521,76.9521,51121.0
2023-12-13 12:30:00,81.59,81.6,81.59,81.6,33687.0,76.9521,76.9615,76.9521,76.9615,33687.0
2023-12-13 12:40:00,81.6,81.6,81.59,81.59,37564.0,76.9615,76.9615,76.9521,76.9521,37564.0
2023-12-13 12:50:00,81.59,81.6,81.58,81.59,60755.0,76.9521,76.9615,76.9426,76.9521,60755.0
2023-12-13 13:00:00,81.59,81.59,81.58,81.59,53583.0,76.9521,76.9521,76.9426,76.9521,53583.0
2023-12-13 13:10:00,81.59,81.59,81.58,81.59,81102.0,76.9521,76.9521,76.9426,76.9521,81102.0
2023-12-13 13:20:00,81.59,81.59,81.58,81.59,165768.0,76.9521,76.9521,76.9426,76.9521,165768.0
2023-12-13 13:30:00,81.59,81.59,81.58,81.59,38397.0,76.9521,76.9521,76.9426,76.9521,38397.0
2023-12-13 13:40:00,81.59,81.59,81.58,81.59,131291.0,76.9521,76.9521,76.9426,76.9521,131291.0
2023-12-13 13:50:00,81.59,81.6,81.58,81.59,183266.0,76.9521,76.9615,76.9426,76.9521,183266.0
2023-12-13 14:00:00,81.59,81.77,81.59,81.73,447983.0,76.9521,77.1218,76.9521,77.0841,447983.0
2023-12-13 14:10:00,81.73,81.79,81.73,81.79,1231752.0,77.0841,77.1407,77.0841,77.1407,1231752.0
2023-12-13 14:20:00,81.79,81.82,81.78,81.82,361484.0,77.1407,77.169,77.1313,77.169,361484.0
2023-12-13 14:30:00,81.81,81.84,81.79,81.83,299017.0,77.1596,77.1879,77.1407,77.1784,299017.0
2023-12-13 14:40:00,81.83,81.93,81.82,81.92,405868.0,77.1784,77.2727,77.169,77.2633,405868.0
2023-12-13 14:50:00,81.92,81.94,81.86,81.87,516029.0,77.2633,77.2822,77.2067,77.2161,516029.0
2023-12-13 15:00:00,81.87,81.92,81.87,81.92,693085.0,77.2161,77.2633,77.2161,77.2633,693085.0
2023-12-13 15:10:00,81.91,81.92,81.86,81.86,250091.0,77.2539,77.2633,77.2067,77.2067,250091.0
2023-12-13 15:20:00,81.87,81.89,81.86,81.88,163516.0,77.2161,77.235,77.2067,77.2256,163516.0
2023-12-13 15:30:00,81.88,81.91,81.87,81.9,181074.0,77.2256,77.2539,77.2161,77.2444,181074.0
2023-12-13 15:40:00,81.9,81.9,81.89,81.9,138310.0,77.2444,77.2444,77.235,77.2444,138310.0
2023-12-13 15:50:00,81.9,81.92,81.89,81.92,1095086.0,77.2444,77.2633,77.235,77.2633,1095086.0
2023-12-14 09:30:00,81.78,81.79,81.77,81.79,234337.0,77.3762,77.3856,77.3667,77.3856,234337.0
2023-12-14 09:40:00,81.79,81.8,81.78,81.8,147049.0,77.3856,77.3951,77.3762,77.3951,147049.0
2023-12-14 09:50:00,81.8,81.81,81.79,81.8,312503.0,77.3951,77.4046,77.3856,77.3951,312503.0
2023-12-14 10:00:00,81.8,81.81,81.79,81.8,291749.0,77.3951,77.4046,77.3856,77.3951,291749.0
2023-12-14 10:10:00,81.8,81.82,81.79,81.8,168244.0,77.3951,77.414,77.3856,77.3951,168244.0
2023-12-14 10:20:00,81.8,81.81,81.78,81.79,268448.0,77.3951,77.4046,77.3762,77.3856,268448.0
2023-12-14 10:30:00,81.79,81.8,81.77,81.78,108285.0,77.3856,77.3951,77.3667,77.3762,108285.0
2023-12-14 10:40:00,81.78,81.79,81.77,81.78,73440.0,77.3762,77.3856,77.3667,77.3762,73440.0
2023-12-14 10:50:00,81.79,81.81,81.78,81.81,76445.0,77.3856,77.4046,77.3762,77.4046,76445.0
2023-12-14 11:00:00,81.81,81.83,81.8,81.83,228539.0,77.4046,77.4235,77.3951,77.4235,228539.0
2023-12-14 11:10:00,81.83,81.84,81.82,81.82,261709.0,77.4235,77.433,77.414,77.414,261709.0
2023-12-14 11:20:00,81.82,81.83,81.82,81.83,45136.0,77.414,77.4235,77.414,77.4235,45136.0
2023-12-14 11:30:00,81.82,81.85,81.82,81.85,122335.0,77.414,77.4424,77.414,77.4424,122335.0
2023-12-14 11:40:00,81.85,81.86,81.84,81.85,57445.0,77.4424,77.4519,77.433,77.4424,57445.0
2023-12-14 11:50:00,81.85,81.86,81.84,81.85,96952.0,77.4424,77.4519,77.433,77.4424,96952.0
2023-12-14 12:00:00,81.84,81.85,81.84,81.85,68086.0,77.433,77.4424,77.433,77.4424,68086.0
2023-12-14 12:10:00,81.85,81.86,81.84,81.86,45469.0,77.4424,77.4519,77.433,77.4519,45469.0
2023-12-14 12:20:00,81.86,81.86,81.85,81.86,185510.0,77.4519,77.4519,77.4424,77.4519,185510.0
2023-12-14 12:30:00,81.86,81.86,81.83,81.84,267731.0,77.4519,77.4519,77.4235,77.433,267731.0
2023-12-14 12:40:00,81.84,81.84,81.82,81.83,199952.0,77.433,77.433,77.414,77.4235,199952.0
2023-12-14 12:50:00,81.83,81.83,81.82,81.82,68572.0,77.4235,77.4235,77.414,77.414,68572.0
2023-12-14 13:00:00,81.82,81.83,81.8,81.8,112804.0,77.414,77.4235,77.3951,77.3951,112804.0
2023-12-14 13:10:00,81.8,81.81,81.79,81.79,51702.0,77.3951,77.4046,77.3856,77.3856,51702.0
2023-12-14 13:20:00,81.8,81.8,81.79,81.79,30648.0,77.3951,77.3951,77.3856,77.3856,30648.0
2023-12-14 13:30:00,81.79,81.8,81.78,81.79,64709.0,77.3856,77.3951,77.3762,77.3856,64709.0
2023-12-14 13:40:00,81.79,81.79,81.78,81.79,74056.0,77.3856,77.3856,77.3762,77.3856,74056.0
2023-12-14 13:50:00,81.79,81.8,81.78,81.78,264680.0,77.3856,77.3951,77.3762,77.3762,264680.0
2023-12-14 14:00:00,81.79,81.79,81.77,81.78,139976.0,77.3856,77.3856,77.3667,77.3762,139976.0
2023-12-14 14:10:00,81.78,81.79,81.77,81.79,152222.0,77.3762,77.3856,77.3667,77.3856,152222.0
2023-12-14 14:20:00,81.79,81.79,81.78,81.79,76898.0,77.3856,77.3856,77.3762,77.3856,76898.0
2023-12-14 14:30:00,81.79,81.79,81.77,81.78,267012.0,77.3856,77.3856,77.3667,77.3762,267012.0
2023-12-14 14:40:00,81.77,81.78,81.76,81.76,80661.0,77.3667,77.3762,77.3573,77.3573,80661.0
2023-12-14 14:50:00,81.77,81.77,81.76,81.77,76101.0,77.3667,77.3667,77.3573,77.3667,76101.0
2023-12-14 15:00:00,81.76,81.77,81.76,81.77,74432.0,77.3573,77.3667,77.3573,77.3667,74432.0
2023-12-14 15:10:00,81.77,81.78,81.76,81.77,119851.0,77.3667,77.3762,77.3573,77.3667,119851.0
2023-12-14 15:20:00,81.78,81.78,81.77,81.78,63083.0,77.3762,77.3762,77.3667,77.3762,63083.0
2023-12-14 15:30:00,81.78,81.78,81.77,81.77,119449.0,77.3762,77.3762,77.3667,77.3667,119449.0
2023-12-14 15:40:00,81.78,81.79,81.77,81.77,457379.0,77.3762,77.3856,77.3667,77.3667,457379.0
2023-12-14 15:50:00,81.78,81.8,81.77,81.79,1422829.0,77.3762,77.3951,77.3667,77.3856,1422829.0
2023-12-15 09:30:00,81.73,81.75,81.72,81.73,182330.0,77.3289,77.3478,77.3194,77.3289,182330.0
2023-12-15 09:40:00,81.73,81.77,81.72,81.73,468811.0,77.3289,77.3667,77.3194,77.3289,468811.0
2023-12-15 09:50:00,81.73,81.75,81.73,81.73,63827.0,77.3289,77.3478,77.3289,77.3289,63827.0
2023-12-15 10:00:00,81.74,81.76,81.73,81.76,478334.0,77.3383,77.3573,77.3289,77.3573,478334.0
2023-12-15 10:10:00,81.76,81.78,81.75,81.77,124676.0,77.3573,77.3762,77.3478,77.3667,124676.0
2023-12-15 10:20:00,81.78,81.78,81.75,81.75,182594.0,77.3762,77.3762,77.3478,77.3478,182594.0
2023-12-15 10:30:00,81.75,81.76,81.75,81.75,24133.0,77.3478,77.3573,77.3478,77.3478,24133.0
2023-12-15 10:40:00,81.76,81.76,81.73,81.73,27563.0,77.3573,77.3573,77.3289,77.3289,27563.0
2023-12-15 10:50:00,81.74,81.75,81.73,81.75,119686.0,77.3383,77.3478,77.3289,77.3478,119686.0
2023-12-15 11:00:00,81.75,81.76,81.74,81.75,58930.0,77.3478,77.3573,77.3383,77.3478,58930.0
2023-12-15 11:10:00,81.75,81.76,81.73,81.76,163913.0,77.3478,77.3573,77.3289,77.3573,163913.0
2023-12-15 11:20:00,81.76,81.77,81.75,81.77,186433.0,77.3573,77.3667,77.3478,77.3667,186433.0
2023-12-15 11:30:00,81.76,81.77,81.76,81.76,111876.0,77.3573,77.3667,77.3573,77.3573,111876.0
2023-12-15 11:40:00,81.77,81.77,81.75,81.76,112454.0,77.3667,77.3667,77.3478,77.3573,112454.0
2023-12-15 11:50:00,81.75,81.76,81.75,81.76,387760.0,77.3478,77.3573,77.3478,77.3573,387760.0
2023-12-15 12:00:00,81.76,81.76,81.75,81.76,88797.0,77.3573,77.3573,77.3478,77.3573,88797.0
2023-12-15 12:10:00,81.76,81.76,81.75,81.76,164581.0,77.3573,77.3573,77.3478,77.3573,164581.0
2023-12-15 12:20:00,81.76,81.76,81.75,81.76,50078.0,77.3573,77.3573,77.3478,77.3573,50078.0
2023-12-15 12:30:00,81.76,81.76,81.75,81.76,47311.0,77.3573,77.3573,77.3478,77.3573,47311.0
2023-12-15 12:40:00,81.75,81.76,81.74,81.74,81736.0,77.3478,77.3573,77.3383,77.3383,81736.0
2023-12-15 12:50:00,81.75,81.75,81.74,81.75,44281.0,77.3478,77.3478,77.3383,77.3478,44281.0
2023-12-15 13:00:00,81.74,81.75,81.74,81.74,51261.0,77.3383,77.3478,77.3383,77.3383,51261.0
2023-12-15 13:10:00,81.74,81.75,81.72,81.72,97693.0,77.3383,77.3478,77.3194,77.3194,97693.0
2023-12-15 13:20:00,81.73,81.73,81.72,81.72,160382.0,77.3289,77.3289,77.3194,77.3194,160382.0
2023-12-15 13:30:00,81.73,81.73,81.72,81.72,88174.0,77.3289,77.3289,77.3194,77.3194,88174.0
2023-12-15 13:40:00,81.73,81.73,81.72,81.73,74851.0,77.3289,77.3289,77.3194,77.3289,74851.0
2023-12-15 13:50:00,81.73,81.73,81.7,81.7,53585.0,77.3289,77.3289,77.3005,77.3005,53585.0
2023-12-15 14:00:00,81.7,81.71,81.7,81.7,44926.0,77.3005,77.31,77.3005,77.3005,44926.0
2023-12-15 14:10:00,81.7,81.72,81.7,81.72,63997.0,77.3005,77.3194,77.3005,77.3194,63997.0
2023-12-15 14:20:00,81.72,81.72,81.7,81.7,81100.0,77.3194,77.3194,77.3005,77.3005,81100.0
2023-12-15 14:30:00,81.7,81.71,81.7,81.7,48876.0,77.3005,77.31,77.3005,77.3005,48876.0
2023-12-15 14:40:00,81.7,81.71,81.69,81.69,55357.0,77.3005,77.31,77.291,77.291,55357.0
2023-12-15 14:50:00,81.7,81.7,81.69,81.7,45487.0,77.3005,77.3005,77.291,77.3005,45487.0
2023-12-15 15:00:00,81.69,81.7,81.68,81.69,269463.0,77.291,77.3005,77.2816,77.291,269463.0
2023-12-15 15:10:00,81.69,81.7,81.68,81.7,62631.0,77.291,77.3005,77.2816,77.3005,62631.0
2023-12-15 15:20:00,81.69,81.7,81.69,81.7,67423.0,77.291,77.3005,77.291,77.3005,67423.0
2023-12-15 15:30:00,81.7,81.71,81.7,81.71,48653.0,77.3005,77.31,77.3005,77.31,48653.0
2023-12-15 15:40:00,81.7,81.71,81.7,81.71,120488.0,77.3005,77.31,77.3005,77.31,120488.0
2023-12-15 15:50:00,81.7,81.71,81.7,81.7,591813.0,77.3005,77.31,77.3005,77.3005,591813.0
2023-12-18 09:30:00,81.73,81.74,81.72,81.73,153306.0,77.3289,77.3383,77.3194,77.3289,153306.0
2023-12-18 09:40:00,81.72,81.73,81.71,81.72,49787.0,77.3194,77.3289,77.31,77.3194,49787.0
2023-12-18 09:50:00,81.72,81.72,81.7,81.71,101270.0,77.3194,77.3194,77.3005,77.31,101270.0
2023-12-18 10:00:00,81.7,81.71,81.7,81.7,57129.0,77.3005,77.31,77.3005,77.3005,57129.0
2023-12-18 10:10:00,81.7,81.71,81.69,81.7,59188.0,77.3005,77.31,77.291,77.3005,59188.0
2023-12-18 10:20:00,81.7,81.71,81.69,81.7,74282.0,77.3005,77.31,77.291,77.3005,74282.0
2023-12-18 10:30:00,81.71,81.71,81.69,81.69,85982.0,77.31,77.31,77.291,77.291,85982.0
2023-12-18 10:40:00,81.69,81.7,81.69,81.69,55280.0,77.291,77.3005,77.291,77.291,55280.0
2023-12-18 10:50:00,81.69,81.7,81.69,81.69,39014.0,77.291,77.3005,77.291,77.291,39014.0
2023-12-18 11:00:00,81.7,81.7,81.69,81.7,52137.0,77.3005,77.3005,77.291,77.3005,52137.0
2023-12-18 11:10:00,81.7,81.7,81.69,81.7,214222.0,77.3005,77.3005,77.291,77.3005,214222.0
2023-12-18 11:20:00,81.69,81.7,81.69,81.7,56706.0,77.291,77.3005,77.291,77.3005,56706.0
2023-12-18 11:30:00,81.7,81.7,81.69,81.7,24952.0,77.3005,77.3005,77.291,77.3005,24952.0
2023-12-18 11:40:00,81.7,81.7,81.69,81.7,34221.0,77.3005,77.3005,77.291,77.3005,34221.0
2023-12-18 11:50:00,81.69,81.7,81.69,81.7,106207.0,77.291,77.3005,77.291,77.3005,106207.0
2023-12-18 12:00:00,81.7,81.7,81.69,81.7,39262.0,77.3005,77.3005,77.291,77.3005,39262.0
2023-12-18 12:10:00,81.69,81.7,81.69,81.69,51249.0,77.291,77.3005,77.291,77.291,51249.0
2023-12-18 12:20:00,81.69,81.7,81.69,81.69,64649.0,77.291,77.3005,77.291,77.291,64649.0
2023-12-18 12:30:00,81.7,81.7,81.69,81.7,62459.0,77.3005,77.3005,77.291,77.3005,62459.0
2023-12-18 12:40:00,81.69,81.7,81.69,81.69,94178.0,77.291,77.3005,77.291,77.291,94178.0
2023-12-18 12:50:00,81.7,81.7,81.69,81.7,33139.0,77.3005,77.3005,77.291,77.3005,33139.0
2023-12-18 13:00:00,81.7,81.7,81.69,81.7,30810.0,77.3005,77.3005,77.291,77.3005,30810.0
2023-12-18 13:10:00,81.7,81.7,81.69,81.7,28932.0,77.3005,77.3005,77.291,77.3005,28932.0
2023-12-18 13:20:00,81.7,81.7,81.69,81.7,58526.0,77.3005,77.3005,77.291,77.3005,58526.0
2023-12-18 13:30:00,81.7,81.7,81.69,81.7,43046.0,77.3005,77.3005,77.291,77.3005,43046.0
2023-12-18 13:40:00,81.7,81.7,81.69,81.69,35969.0,77.3005,77.3005,77.291,77.291,35969.0
2023-12-18 13:50:00,81.7,81.7,81.69,81.7,92445.0,77.3005,77.3005,77.291,77.3005,92445.0
2023-12-18 14:00:00,81.7,81.7,81.69,81.7,115668.0,77.3005,77.3005,77.291,77.3005,115668.0
2023-12-18 14:10:00,81.7,81.7,81.69,81.7,348629.0,77.3005,77.3005,77.291,77.3005,348629.0
2023-12-18 14:20:00,81.69,81.7,81.69,81.7,57906.0,77.291,77.3005,77.291,77.3005,57906.0
2023-12-18 14:30:00,81.7,81.7,81.69,81.7,83740.0,77.3005,77.3005,77.291,77.3005,83740.0
2023-12-18 14:40:00,81.7,81.7,81.69,81.7,44759.0,77.3005,77.3005,77.291,77.3005,44759.0
2023-12-18 14:50:00,81.7,81.7,81.69,81.7,64484.0,77.3005,77.3005,77.291,77.3005,64484.0
2023-12-18 15:00:00,81.69,81.7,81.69,81.7,46800.0,77.291,77.3005,77.291,77.3005,46800.0
2023-12-18 15:10:00,81.69,81.7,81.69,81.7,65920.0,77.291,77.3005,77.291,77.3005,65920.0
2023-12-18 15:20:00,81.7,81.7,81.69,81.69,78277.0,77.3005,77.3005,77.291,77.291,78277.0
2023-12-18 15:30:00,81.69,81.7,81.69,81.7,57496.0,77.291,77.3005,77.291,77.3005,57496.0
2023-12-18 15:40:00,81.7,81.7,81.69,81.7,102893.0,77.3005,77.3005,77.291,77.3005,102893.0
2023-12-18 15:50:00,81.7,81.7,81.69,81.7,243169.0,77.3005,77.3005,77.291,77.3005,243169.0
2023-12-19 09:30:00,81.71,81.72,81.7,81.72,109260.0,77.31,77.3194,77.3005,77.3194,109260.0
2023-12-19 09:40:00,81.72,81.73,81.71,81.72,89819.0,77.3194,77.3289,77.31,77.3194,89819.0
2023-12-19 09:50:00,81.73,81.75,81.72,81.74,59695.0,77.3289,77.3478,77.3194,77.3383,59695.0
2023-12-19 10:00:00,81.75,81.75,81.73,81.74,77680.0,77.3478,77.3478,77.3289,77.3383,77680.0
2023-12-19 10:10:00,81.73,81.74,81.73,81.73,28653.0,77.3289,77.3383,77.3289,77.3289,28653.0
2023-12-19 10:20:00,81.73,81.74,81.73,81.73,13988.0,77.3289,77.3383,77.3289,77.3289,13988.0
2023-12-19 10:30:00,81.73,81.74,81.72,81.72,337026.0,77.3289,77.3383,77.3194,77.3194,337026.0
2023-12-19 10:40:00,81.72,81.73,81.71,81.72,321929.0,77.3194,77.3289,77.31,77.3194,321929.0
2023-12-19 10:50:00,81.71,81.73,81.71,81.73,322549.0,77.31,77.3289,77.31,77.3289,322549.0
2023-12-19 11:00:00,81.73,81.73,81.72,81.73,247137.0,77.3289,77.3289,77.3194,77.3289,247137.0
2023-12-19 11:10:00,81.72,81.73,81.72,81.72,265172.0,77.3194,77.3289,77.3194,77.3194,265172.0
2023-12-19 11:20:00,81.72,81.73,81.72,81.73,311632.0,77.3194,77.3289,77.3194,77.3289,311632.0
2023-12-19 11:30:00,81.73,81.73,81.72,81.73,63445.0,77.3289,77.3289,77.3194,77.3289,63445.0
2023-12-19 11:40:00,81.73,81.73,81.72,81.73,37893.0,77.3289,77.3289,77.3194,77.3289,37893.0
2023-12-19 11:50:00,81.73,81.73,81.72,81.72,56860.0,77.3289,77.3289,77.3194,77.3194,56860.0
2023-12-19 12:00:00,81.72,81.73,81.72,81.73,143206.0,77.3194,77.3289,77.3194,77.3289,143206.0
2023-12-19 12:10:00,81.72,81.73,81.71,81.72,84343.0,77.3194,77.3289,77.31,77.3194,84343.0
2023-12-19 12:20:00,81.72,81.72,81.71,81.72,40310.0,77.3194,77.3194,77.31,77.3194,40310.0
2023-12-19 12:30:00,81.72,81.72,81.71,81.72,47600.0,77.3194,77.3194,77.31,77.3194,47600.0
2023-12-19 12:40:00,81.72,81.72,81.71,81.72,45879.0,77.3194,77.3194,77.31,77.3194,45879.0
2023-12-19 12:50:00,81.72,81.72,81.71,81.71,34393.0,77.3194,77.3194,77.31,77.31,34393.0
2023-12-19 13:00:00,81.71,81.72,81.7,81.7,64896.0,77.31,77.3194,77.3005,77.3005,64896.0
2023-12-19 13:10:00,81.7,81.71,81.7,81.71,61453.0,77.3005,77.31,77.3005,77.31,61453.0
2023-12-19 13:20:00,81.7,81.71,81.7,81.7,72870.0,77.3005,77.31,77.3005,77.3005,72870.0
2023-12-19 13:30:00,81.71,81.71,81.7,81.71,50300.0,77.31,77.31,77.3005,77.31,50300.0
2023-12-19 13:40:00,81.7,81.71,81.7,81.7,33340.0,77.3005,77.31,77.3005,77.3005,33340.0
2023-12-19 13:50:00,81.7,81.72,81.7,81.72,87100.0,77.3005,77.3194,77.3005,77.3194,87100.0
2023-12-19 14:00:00,81.72,81.72,81.71,81.72,145937.0,77.3194,77.3194,77.31,77.3194,145937.0
2023-12-19 14:10:00,81.72,81.72,81.71,81.72,62304.0,77.3194,77.3194,77.31,77.3194,62304.0
2023-12-19 14:20:00,81.72,81.72,81.71,81.72,230873.0,77.3194,77.3194,77.31,77.3194,230873.0
2023-12-19 14:30:00,81.72,81.72,81.71,81.72,136509.0,77.3194,77.3194,77.31,77.3194,136509.0
2023-12-19 14:40:00,81.72,81.72,81.71,81.72,38041.0,77.3194,77.3194,77.31,77.3194,38041.0
2023-12-19 14:50:00,81.72,81.72,81.71,81.72,74247.0,77.3194,77.3194,77.31,77.3194,74247.0
2023-12-19 15:00:00,81.72,81.72,81.71,81.72,104311.0,77.3194,77.3194,77.31,77.3194,104311.0
2023-12-19 15:10:00,81.72,81.72,81.71,81.72,55445.0,77.3194,77.3194,77.31,77.3194,55445.0
2023-12-19 15:20:00,81.72,81.72,81.71,81.72,58530.0,77.3194,77.3194,77.31,77.3194,58530.0
2023-12-19 15:30:00,81.72,81.72,81.71,81.72,58820.0,77.3194,77.3194,77.31,77.3194,58820.0
2023-12-19 15:40:00,81.72,81.73,81.71,81.73,128444.0,77.3194,77.3289,77.31,77.3289,128444.0
2023-12-19 15:50:00,81.73,81.73,81.72,81.73,202876.0,77.3289,77.3289,77.3194,77.3289,202876.0
2023-12-20 09:30:00,81.81,81.82,81.81,81.81,79743.0,77.4046,77.414,77.4046,77.4046,79743.0
2023-12-20 09:40:00,81.81,81.82,81.8,81.81,180591.0,77.4046,77.414,77.3951,77.4046,180591.0
2023-12-20 09:50:00,81.81,81.82,81.8,81.81,75207.0,77.4046,77.414,77.3951,77.4046,75207.0
2023-12-20 10:00:00,81.81,81.82,81.79,81.8,118174.0,77.4046,77.414,77.3856,77.3951,118174.0
2023-12-20 10:10:00,81.81,81.81,81.79,81.79,58660.0,77.4046,77.4046,77.3856,77.3856,58660.0
2023-12-20 10:20:00,81.8,81.8,81.78,81.79,84762.0,77.3951,77.3951,77.3762,77.3856,84762.0
2023-12-20 10:30:00,81.79,81.79,81.78,81.79,117967.0,77.3856,77.3856,77.3762,77.3856,117967.0
2023-12-20 10:40:00,81.79,81.79,81.77,81.77,53167.0,77.3856,77.3856,77.3667,77.3667,53167.0
2023-12-20 10:50:00,81.78,81.79,81.77,81.79,67837.0,77.3762,77.3856,77.3667,77.3856,67837.0
2023-12-20 11:00:00,81.79,81.81,81.78,81.8,135919.0,77.3856,77.4046,77.3762,77.3951,135919.0
2023-12-20 11:10:00,81.8,81.81,81.8,81.81,19688.0,77.3951,77.4046,77.3951,77.4046,19688.0
2023-12-20 11:20:00,81.8,81.81,81.8,81.81,24117.0,77.3951,77.4046,77.3951,77.4046,24117.0
2023-12-20 11:30:00,81.81,81.81,81.79,81.8,49568.0,77.4046,77.4046,77.3856,77.3951,49568.0
2023-12-20 11:40:00,81.8,81.8,81.79,81.8,61824.0,77.3951,77.3951,77.3856,77.3951,61824.0
2023-12-20 11:50:00,81.8,81.8,81.79,81.8,26501.0,77.3951,77.3951,77.3856,77.3951,26501.0
2023-12-20 12:00:00,81.79,81.8,81.79,81.8,84887.0,77.3856,77.3951,77.3856,77.3951,84887.0
2023-12-20 12:10:00,81.8,81.8,81.78,81.79,113455.0,77.3951,77.3951,77.3762,77.3856,113455.0
2023-12-20 12:20:00,81.78,81.79,81.78,81.78,90827.0,77.3762,77.3856,77.3762,77.3762,90827.0
2023-12-20 12:30:00,81.79,81.79,81.78,81.78,39417.0,77.3856,77.3856,77.3762,77.3762,39417.0
2023-12-20 12:40:00,81.78,81.79,81.78,81.79,83480.0,77.3762,77.3856,77.3762,77.3856,83480.0
2023-12-20 12:50:00,81.79,81.8,81.78,81.8,99190.0,77.3856,77.3951,77.3762,77.3951,99190.0
2023-12-20 13:00:00,81.79,81.8,81.78,81.79,124378.0,77.3856,77.3951,77.3762,77.3856,124378.0
2023-12-20 13:10:00,81.78,81.79,81.78,81.79,36499.0,77.3762,77.3856,77.3762,77.3856,36499.0
2023-12-20 13:20:00,81.79,81.79,81.78,81.78,50563.0,77.3856,77.3856,77.3762,77.3762,50563.0
2023-12-20 13:30:00,81.79,81.8,81.78,81.79,54521.0,77.3856,77.3951,77.3762,77.3856,54521.0
2023-12-20 13:40:00,81.8,81.81,81.79,81.81,90915.0,77.3951,77.4046,77.3856,77.4046,90915.0
2023-12-20 13:50:00,81.81,81.81,81.8,81.81,51251.0,77.4046,77.4046,77.3951,77.4046,51251.0
2023-12-20 14:00:00,81.81,81.81,81.8,81.81,56869.0,77.4046,77.4046,77.3951,77.4046,56869.0
2023-12-20 14:10:00,81.81,81.82,81.8,81.81,52865.0,77.4046,77.414,77.3951,77.4046,52865.0
2023-12-20 14:20:00,81.82,81.82,81.81,81.81,39213.0,77.414,77.414,77.4046,77.4046,39213.0
2023-12-20 14:30:00,81.81,81.82,81.81,81.81,64891.0,77.4046,77.414,77.4046,77.4046,64891.0
2023-12-20 14:40:00,81.81,81.82,81.81,81.81,78909.0,77.4046,77.414,77.4046,77.4046,78909.0
2023-12-20 14:50:00,81.82,81.83,81.81,81.83,138802.0,77.414,77.4235,77.4046,77.4235,138802.0
2023-12-20 15:00:00,81.83,81.83,81.82,81.83,55482.0,77.4235,77.4235,77.414,77.4235,55482.0
2023-12-20 15:10:00,81.83,81.84,81.82,81.84,137764.0,77.4235,77.433,77.414,77.433,137764.0
2023-12-20 15:20:00,81.84,81.85,81.83,81.85,215238.0,77.433,77.4424,77.4235,77.4424,215238.0
2023-12-20 15:30:00,81.84,81.86,81.84,81.86,71363.0,77.433,77.4519,77.433,77.4519,71363.0
2023-12-20 15:40:00,81.85,81.86,81.85,81.86,109692.0,77.4424,77.4519,77.4424,77.4519,109692.0
2023-12-20 15:50:00,81.86,81.86,81.84,81.85,773553.0,77.4519,77.4519,77.433,77.4424,773553.0
2023-12-21 09:30:00,81.97,81.98,81.95,81.97,150822.0,77.556,77.5654,77.537,77.556,150822.0
2023-12-21 09:40:00,81.97,81.98,81.96,81.97,116657.0,77.556,77.5654,77.5465,77.556,116657.0
2023-12-21 09:50:00,81.96,81.97,81.94,81.94,46806.0,77.5465,77.556,77.5276,77.5276,46806.0
2023-12-21 10:00:00,81.95,81.95,81.9,81.92,144978.0,77.537,77.537,77.4897,77.5086,144978.0
2023-12-21 10:10:00,81.92,81.93,81.9,81.92,110846.0,77.5086,77.5181,77.4897,77.5086,110846.0
2023-12-21 10:20:00,81.92,81.93,81.91,81.93,105200.0,77.5086,77.5181,77.4992,77.5181,105200.0
2023-12-21 10:30:00,81.92,81.93,81.92,81.92,298603.0,77.5086,77.5181,77.5086,77.5086,298603.0
2023-12-21 10:40:00,81.92,81.93,81.92,81.92,45862.0,77.5086,77.5181,77.5086,77.5086,45862.0
2023-12-21 10:50:00,81.92,81.93,81.91,81.92,37519.0,77.5086,77.5181,77.4992,77.5086,37519.0
2023-12-21 11:00:00,81.91,81.92,81.91,81.91,41485.0,77.4992,77.5086,77.4992,77.4992,41485.0
2023-12-21 11:10:00,81.92,81.92,81.91,81.92,231249.0,77.5086,77.5086,77.4992,77.5086,231249.0
2023-12-21 11:20:00,81.91,81.93,81.91,81.93,79827.0,77.4992,77.5181,77.4992,77.5181,79827.0
2023-12-21 11:30:00,81.93,81.93,81.92,81.93,95576.0,77.5181,77.5181,77.5086,77.5181,95576.0
2023-12-21 11:40:00,81.93,81.93,81.92,81.92,43756.0,77.5181,77.5181,77.5086,77.5086,43756.0
2023-12-21 11:50:00,81.92,81.93,81.91,81.92,52912.0,77.5086,77.5181,77.4992,77.5086,52912.0
2023-12-21 12:00:00,81.92,81.92,81.91,81.92,80613.0,77.5086,77.5086,77.4992,77.5086,80613.0
2023-12-21 12:10:00,81.92,81.94,81.91,81.94,278117.0,77.5086,77.5276,77.4992,77.5276,278117.0
2023-12-21 12:20:00,81.93,81.94,81.92,81.92,106758.0,77.5181,77.5276,77.5086,77.5086,106758.0
2023-12-21 12:30:00,81.92,81.93,81.92,81.92,56787.0,77.5086,77.5181,77.5086,77.5086,56787.0
2023-12-21 12:40:00,81.92,81.93,81.91,81.92,71882.0,77.5086,77.5181,77.4992,77.5086,71882.0
2023-12-21 12:50:00,81.92,81.92,81.91,81.92,144595.0,77.5086,77.5086,77.4992,77.5086,144595.0
2023-12-21 13:00:00,81.92,81.92,81.91,81.92,126167.0,77.5086,77.5086,77.4992,77.5086,126167.0
2023-12-21 13:10:00,81.92,81.92,81.91,81.92,214914.0,77.5086,77.5086,77.4992,77.5086,214914.0
2023-12-21 13:20:00,81.92,81.92,81.9,81.91,82228.0,77.5086,77.5086,77.4897,77.4992,82228.0
2023-12-21 13:30:00,81.91,81.91,81.9,81.91,54870.0,77.4992,77.4992,77.4897,77.4992,54870.0
2023-12-21 13:40:00,81.9,81.91,81.89,81.9,127642.0,77.4897,77.4992,77.4803,77.4897,127642.0
2023-12-21 13:50:00,81.9,81.91,81.89,81.91,310055.0,77.4897,77.4992,77.4803,77.4992,310055.0
2023-12-21 14:00:00,81.9,81.91,81.9,81.91,77232.0,77.4897,77.4992,77.4897,77.4992,77232.0
2023-12-21 14:10:00,81.91,81.91,81.9,81.91,38595.0,77.4992,77.4992,77.4897,77.4992,38595.0
2023-12-21 14:20:00,81.91,81.92,81.9,81.92,61306.0,77.4992,77.5086,77.4897,77.5086,61306.0
2023-12-21 14:30:00,81.92,81.92,81.91,81.92,133819.0,77.5086,77.5086,77.4992,77.5086,133819.0
2023-12-21 14:40:00,81.92,81.92,81.91,81.92,41050.0,77.5086,77.5086,77.4992,77.5086,41050.0
2023-12-21 14:50:00,81.91,81.92,81.9,81.91,64298.0,77.4992,77.5086,77.4897,77.4992,64298.0
2023-12-21 15:00:00,81.91,81.91,81.9,81.91,42176.0,77.4992,77.4992,77.4897,77.4992,42176.0
2023-12-21 15:10:00,81.91,81.91,81.9,81.91,75647.0,77.4992,77.4992,77.4897,77.4992,75647.0
2023-12-21 15:20:00,81.91,81.91,81.9,81.91,192489.0,77.4992,77.4992,77.4897,77.4992,192489.0
2023-12-21 15:30:00,81.91,81.91,81.9,81.91,57581.0,77.4992,77.4992,77.4897,77.4992,57581.0
2023-12-21 15:40:00,81.91,81.91,81.9,81.91,104682.0,77.4992,77.4992,77.4897,77.4992,104682.0
2023-12-21 15:50:00,81.91,81.92,81.9,81.92,712064.0,77.4992,77.5086,77.4897,77.5086,712064.0
2023-12-22 09:30:00,81.95,81.96,81.94,81.96,103018.0,77.537,77.5465,77.5276,77.5465,103018.0
2023-12-22 09:40:00,81.95,81.96,81.94,81.94,114155.0,77.537,77.5465,77.5276,77.5276,114155.0
2023-12-22 09:50:00,81.95,81.96,81.94,81.96,105605.0,77.537,77.5465,77.5276,77.5465,105605.0
2023-12-22 10:00:00,81.96,81.96,81.94,81.96,77183.0,77.5465,77.5465,77.5276,77.5465,77183.0
2023-12-22 10:10:00,81.95,81.96,81.94,81.94,35835.0,77.537,77.5465,77.5276,77.5276,35835.0
2023-12-22 10:20:00,81.94,81.95,81.94,81.94,32451.0,77.5276,77.537,77.5276,77.5276,32451.0
2023-12-22 10:30:00,81.94,81.95,81.93,81.94,25377.0,77.5276,77.537,77.5181,77.5276,25377.0
2023-12-22 10:40:00,81.93,81.94,81.92,81.92,90531.0,77.5181,77.5276,77.5086,77.5086,90531.0
2023-12-22 10:50:00,81.93,81.93,81.92,81.92,126663.0,77.5181,77.5181,77.5086,77.5086,126663.0
2023-12-22 11:00:00,81.92,81.93,81.92,81.92,36308.0,77.5086,77.5181,77.5086,77.5086,36308.0
2023-12-22 11:10:00,81.93,81.93,81.92,81.92,39345.0,77.5181,77.5181,77.5086,77.5086,39345.0
2023-12-22 11:20:00,81.93,81.94,81.92,81.94,49420.0,77.5181,77.5276,77.5086,77.5276,49420.0
2023-12-22 11:30:00,81.93,81.94,81.92,81.92,58826.0,77.5181,77.5276,77.5086,77.5086,58826.0
2023-12-22 11:40:00,81.92,81.93,81.91,81.92,94193.0,77.5086,77.5181,77.4992,77.5086,94193.0
2023-12-22 11:50:00,81.92,81.92,81.91,81.92,62465.0,77.5086,77.5086,77.4992,77.5086,62465.0
2023-12-22 12:00:00,81.92,81.92,81.91,81.92,97590.0,77.5086,77.5086,77.4992,77.5086,97590.0
2023-12-22 12:10:00,81.92,81.92,81.91,81.92,95440.0,77.5086,77.5086,77.4992,77.5086,95440.0
2023-12-22 12:20:00,81.92,81.93,81.91,81.92,292635.0,77.5086,77.5181,77.4992,77.5086,292635.0
2023-12-22 12:30:00,81.93,81.93,81.92,81.92,25698.0,77.5181,77.5181,77.5086,77.5086,25698.0
2023-12-22 12:40:00,81.92,81.93,81.92,81.92,18504.0,77.5086,77.5181,77.5086,77.5086,18504.0
2023-12-22 12:50:00,81.92,81.93,81.92,81.92,14908.0,77.5086,77.5181,77.5086,77.5086,14908.0
2023-12-22 13:00:00,81.93,81.94,81.92,81.94,67340.0,77.5181,77.5276,77.5086,77.5276,67340.0
2023-12-22 13:10:00,81.93,81.95,81.93,81.95,60194.0,77.5181,77.537,77.5181,77.537,60194.0
2023-12-22 13:20:00,81.95,81.95,81.94,81.95,10689.0,77.537,77.537,77.5276,77.537,10689.0
2023-12-22 13:30:00,81.95,81.95,81.94,81.94,28572.0,77.537,77.537,77.5276,77.5276,28572.0
2023-12-22 13:40:00,81.95,81.95,81.94,81.95,28992.0,77.537,77.537,77.5276,77.537,28992.0
2023-12-22 13:50:00,81.95,81.95,81.94,81.95,139645.0,77.537,77.537,77.5276,77.537,139645.0
2023-12-22 14:00:00,81.95,81.95,81.94,81.95,50276.0,77.537,77.537,77.5276,77.537,50276.0
2023-12-22 14:10:00,81.94,81.95,81.94,81.95,13753.0,77.5276,77.537,77.5276,77.537,13753.0
2023-12-22 14:20:00,81.95,81.95,81.94,81.95,18380.0,77.537,77.537,77.5276,77.537,18380.0
2023-12-22 14:30:00,81.94,81.95,81.94,81.95,27592.0,77.5276,77.537,77.5276,77.537,27592.0
2023-12-22 14:40:00,81.95,81.95,81.94,81.95,25717.0,77.537,77.537,77.5276,77.537,25717.0
2023-12-22 14:50:00,81.95,81.95,81.94,81.95,22396.0,77.537,77.537,77.5276,77.537,22396.0
2023-12-22 15:00:00,81.95,81.95,81.94,81.95,68684.0,77.537,77.537,77.5276,77.537,68684.0
2023-12-22 15:10:00,81.95,81.95,81.94,81.94,29002.0,77.537,77.537,77.5276,77.5276,29002.0
2023-12-22 15:20:00,81.95,81.95,81.94,81.95,27462.0,77.537,77.537,77.5276,77.537,27462.0
2023-12-22 15:30:00,81.95,81.95,81.94,81.95,57287.0,77.537,77.537,77.5276,77.537,57287.0
2023-12-22 15:40:00,81.94,81.95,81.94,81.95,21782.0,77.5276,77.537,77.5276,77.537,21782.0
2023-12-22 15:50:00,81.95,81.95,81.94,81.94,390758.0,77.537,77.537,77.5276,77.5276,390758.0
2023-12-26 09:30:00,81.9,81.9,81.89,81.9,60889.0,77.4897,77.4897,77.4803,77.4897,60889.0
2023-12-26 09:40:00,81.89,81.9,81.89,81.9,27156.0,77.4803,77.4897,77.4803,77.4897,27156.0
2023-12-26 09:50:00,81.9,81.9,81.89,81.9,27770.0,77.4897,77.4897,77.4803,77.4897,27770.0
2023-12-26 10:00:00,81.9,81.91,81.89,81.9,21119.0,77.4897,77.4992,77.4803,77.4897,21119.0
2023-12-26 10:10:00,81.9,81.91,81.9,81.9,18818.0,77.4897,77.4992,77.4897,77.4897,18818.0
2023-12-26 10:20:00,81.91,81.91,81.9,81.91,54293.0,77.4992,77.4992,77.4897,77.4992,54293.0
2023-12-26 10:30:00,81.91,81.91,81.9,81.9,19021.0,77.4992,77.4992,77.4897,77.4897,19021.0
2023-12-26 10:40:00,81.9,81.91,81.9,81.9,18335.0,77.4897,77.4992,77.4897,77.4897,18335.0
2023-12-26 10:50:00,81.9,81.91,81.9,81.9,46476.0,77.4897,77.4992,77.4897,77.4897,46476.0
2023-12-26 11:00:00,81.9,81.9,81.89,81.89,55963.0,77.4897,77.4897,77.4803,77.4803,55963.0
2023-12-26 11:10:00,81.89,81.9,81.89,81.89,35897.0,77.4803,77.4897,77.4803,77.4803,35897.0
2023-12-26 11:20:00,81.89,81.9,81.89,81.9,40103.0,77.4803,77.4897,77.4803,77.4897,40103.0
2023-12-26 11:30:00,81.9,81.9,81.89,81.9,46143.0,77.4897,77.4897,77.4803,77.4897,46143.0
2023-12-26 11:40:00,81.9,81.9,81.89,81.9,16694.0,77.4897,77.4897,77.4803,77.4897,16694.0
2023-12-26 11:50:00,81.9,81.9,81.89,81.9,33944.0,77.4897,77.4897,77.4803,77.4897,33944.0
2023-12-26 12:00:00,81.89,81.9,81.89,81.89,48732.0,77.4803,77.4897,77.4803,77.4803,48732.0
2023-12-26 12:10:00,81.89,81.9,81.89,81.9,21624.0,77.4803,77.4897,77.4803,77.4897,21624.0
2023-12-26 12:20:00,81.9,81.9,81.89,81.89,64245.0,77.4897,77.4897,77.4803,77.4803,64245.0
2023-12-26 12:30:00,81.9,81.9,81.89,81.89,70106.0,77.4897,77.4897,77.4803,77.4803,70106.0
2023-12-26 12:40:00,81.9,81.9,81.89,81.9,38396.0,77.4897,77.4897,77.4803,77.4897,38396.0
2023-12-26 12:50:00,81.9,81.9,81.89,81.9,38781.0,77.4897,77.4897,77.4803,77.4897,38781.0
2023-12-26 13:00:00,81.9,81.93,81.89,81.91,158967.0,77.4897,77.5181,77.4803,77.4992,158967.0
2023-12-26 13:10:00,81.92,81.93,81.91,81.92,186207.0,77.5086,77.5181,77.4992,77.5086,186207.0
2023-12-26 13:20:00,81.92,81.92,81.91,81.92,7456.0,77.5086,77.5086,77.4992,77.5086,7456.0
2023-12-26 13:30:00,81.92,81.93,81.91,81.92,33155.0,77.5086,77.5181,77.4992,77.5086,33155.0
2023-12-26 13:40:00,81.92,81.93,81.92,81.92,20538.0,77.5086,77.5181,77.5086,77.5086,20538.0
2023-12-26 13:50:00,81.92,81.93,81.92,81.93,68403.0,77.5086,77.5181,77.5086,77.5181,68403.0
2023-12-26 14:00:00,81.92,81.94,81.92,81.94,71512.0,77.5086,77.5276,77.5086,77.5276,71512.0
2023-12-26 14:10:00,81.93,81.94,81.93,81.94,22373.0,77.5181,77.5276,77.5181,77.5276,22373.0
2023-12-26 14:20:00,81.94,81.94,81.93,81.94,13148.0,77.5276,77.5276,77.5181,77.5276,13148.0
2023-12-26 14:30:00,81.94,81.95,81.93,81.94,84972.0,77.5276,77.537,77.5181,77.5276,84972.0
2023-12-26 14:40:00,81.95,81.95,81.94,81.94,21510.0,77.537,77.537,77.5276,77.5276,21510.0
2023-12-26 14:50:00,81.95,81.95,81.93,81.94,86341.0,77.537,77.537,77.5181,77.5276,86341.0
2023-12-26 15:00:00,81.94,81.94,81.93,81.94,150329.0,77.5276,77.5276,77.5181,77.5276,150329.0
2023-12-26 15:10:00,81.93,81.94,81.93,81.93,74301.0,77.5181,77.5276,77.5181,77.5181,74301.0
2023-12-26 15:20:00,81.93,81.94,81.93,81.93,68292.0,77.5181,77.5276,77.5181,77.5181,68292.0
2023-12-26 15:30:00,81.94,81.94,81.93,81.94,30054.0,77.5276,77.5276,77.5181,77.5276,30054.0
2023-12-26 15:40:00,81.94,81.94,81.93,81.94,94448.0,77.5276,77.5276,77.5181,77.5276,94448.0
2023-12-26 15:50:00,81.94,81.94,81.91,81.92,166900.0,77.5276,77.5276,77.4992,77.5086,166900.0
2023-12-27 09:30:00,81.96,81.97,81.95,81.95,78157.0,77.5465,77.556,77.537,77.537,78157.0
2023-12-27 09:40:00,81.95,81.96,81.95,81.95,13398.0,77.537,77.5465,77.537,77.537,13398.0
2023-12-27 09:50:00,81.95,81.96,81.95,81.95,9488.0,77.537,77.5465,77.537,77.537,9488.0
2023-12-27 10:00:00,81.95,81.97,81.95,81.97,48148.0,77.537,77.556,77.537,77.556,48148.0
2023-12-27 10:10:00,81.97,81.97,81.96,81.96,23290.0,77.556,77.556,77.5465,77.5465,23290.0
2023-12-27 10:20:00,81.97,81.98,81.96,81.97,12029.0,77.556,77.5654,77.5465,77.556,12029.0
2023-12-27 10:30:00,81.98,81.98,81.97,81.98,10709.0,77.5654,77.5654,77.556,77.5654,10709.0
2023-12-27 10:40:00,81.97,81.99,81.97,81.98,67277.0,77.556,77.5749,77.556,77.5654,67277.0
2023-12-27 10:50:00,81.99,82.0,81.98,81.99,92181.0,77.5749,77.5843,77.5654,77.5749,92181.0
2023-12-27 11:00:00,81.99,82.0,81.99,82.0,26811.0,77.5749,77.5843,77.5749,77.5843,26811.0
2023-12-27 11:10:00,82.0,82.0,81.99,82.0,22110.0,77.5843,77.5843,77.5749,77.5843,22110.0
2023-12-27 11:20:00,81.99,82.0,81.99,82.0,22805.0,77.5749,77.5843,77.5749,77.5843,22805.0
2023-12-27 11:30:00,81.99,82.0,81.98,81.99,64082.0,77.5749,77.5843,77.5654,77.5749,64082.0
2023-12-27 11:40:00,81.99,82.0,81.98,82.0,65186.0,77.5749,77.5843,77.5654,77.5843,65186.0
2023-12-27 11:50:00,81.99,82.0,81.99,82.0,20647.0,77.5749,77.5843,77.5749,77.5843,20647.0
2023-12-27 12:00:00,81.99,82.0,81.99,82.0,16547.0,77.5749,77.5843,77.5749,77.5843,16547.0
2023-12-27 12:10:00,81.99,82.0,81.99,82.0,25451.0,77.5749,77.5843,77.5749,77.5843,25451.0
2023-12-27 12:20:00,82.0,82.0,81.99,82.0,40730.0,77.5843,77.5843,77.5749,77.5843,40730.0
2023-12-27 12:30:00,81.99,82.0,81.99,81.99,14715.0,77.5749,77.5843,77.5749,77.5749,14715.0
2023-12-27 12:40:00,82.0,82.0,81.99,82.0,14671.0,77.5843,77.5843,77.5749,77.5843,14671.0
2023-12-27 12:50:00,82.0,82.0,81.99,81.99,27307.0,77.5843,77.5843,77.5749,77.5749,27307.0
2023-12-27 13:00:00,81.99,82.02,81.99,82.02,70588.0,77.5749,77.6033,77.5749,77.6033,70588.0
2023-12-27 13:10:00,82.02,82.02,82.01,82.01,24157.0,77.6033,77.6033,77.5938,77.5938,24157.0
2023-12-27 13:20:00,82.01,82.02,82.01,82.02,29695.0,77.5938,77.6033,77.5938,77.6033,29695.0
2023-12-27 13:30:00,82.01,82.02,82.01,82.02,60958.0,77.5938,77.6033,77.5938,77.6033,60958.0
2023-12-27 13:40:00,82.02,82.03,82.01,82.03,51835.0,77.6033,77.6127,77.5938,77.6127,51835.0
2023-12-27 13:50:00,82.03,82.03,82.02,82.03,25247.0,77.6127,77.6127,77.6033,77.6127,25247.0
2023-12-27 14:00:00,82.03,82.03,82.02,82.03,76216.0,77.6127,77.6127,77.6033,77.6127,76216.0
2023-12-27 14:10:00,82.03,82.03,82.02,82.03,67315.0,77.6127,77.6127,77.6033,77.6127,67315.0
2023-12-27 14:20:00,82.02,82.02,82.01,82.02,80731.0,77.6033,77.6033,77.5938,77.6033,80731.0
2023-12-27 14:30:00,82.01,82.03,82.01,82.03,95657.0,77.5938,77.6127,77.5938,77.6127,95657.0
2023-12-27 14:40:00,82.02,82.03,82.01,82.02,95555.0,77.6033,77.6127,77.5938,77.6033,95555.0
2023-12-27 14:50:00,82.01,82.02,82.01,82.02,236374.0,77.5938,77.6033,77.5938,77.6033,236374.0
2023-12-27 15:00:00,82.01,82.02,82.01,82.02,123834.0,77.5938,77.6033,77.5938,77.6033,123834.0
2023-12-27 15:10:00,82.02,82.02,82.01,82.02,67366.0,77.6033,77.6033,77.5938,77.6033,67366.0
2023-12-27 15:20:00,82.02,82.02,82.01,82.02,30260.0,77.6033,77.6033,77.5938,77.6033,30260.0
2023-12-27 15:30:00,82.02,82.03,82.01,82.03,56949.0,77.6033,77.6127,77.5938,77.6127,56949.0
2023-12-27 15:40:00,82.02,82.03,82.02,82.02,61823.0,77.6033,77.6127,77.6033,77.6033,61823.0
2023-12-27 15:50:00,82.02,82.03,82.01,82.02,201023.0,77.6033,77.6127,77.5938,77.6033,201023.0
2023-12-28 09:30:00,82.03,82.03,82.02,82.03,35754.0,77.6127,77.6127,77.6033,77.6127,35754.0
2023-12-28 09:40:00,82.03,82.03,82.01,82.02,39920.0,77.6127,77.6127,77.5938,77.6033,39920.0
2023-12-28 09:50:00,82.02,82.03,82.01,82.03,47496.0,77.6033,77.6127,77.5938,77.6127,47496.0
2023-12-28 10:00:00,82.03,82.03,82.02,82.02,38529.0,77.6127,77.6127,77.6033,77.6033,38529.0
2023-12-28 10:10:00,82.02,82.03,82.02,82.03,31920.0,77.6033,77.6127,77.6033,77.6127,31920.0
2023-12-28 10:20:00,82.03,82.03,82.02,82.03,85984.0,77.6127,77.6127,77.6033,77.6127,85984.0
2023-12-28 10:30:00,82.03,82.04,82.03,82.03,26593.0,77.6127,77.6222,77.6127,77.6127,26593.0
2023-12-28 10:40:00,82.04,82.04,82.03,82.04,52970.0,77.6222,77.6222,77.6127,77.6222,52970.0
2023-12-28 10:50:00,82.04,82.04,82.03,82.04,35854.0,77.6222,77.6222,77.6127,77.6222,35854.0
2023-12-28 11:00:00,82.04,82.04,82.02,82.03,57472.0,77.6222,77.6222,77.6033,77.6127,57472.0
2023-12-28 11:10:00,82.03,82.03,82.02,82.02,44722.0,77.6127,77.6127,77.6033,77.6033,44722.0
2023-12-28 11:20:00,82.03,82.03,82.02,82.03,53924.0,77.6127,77.6127,77.6033,77.6127,53924.0
2023-12-28 11:30:00,82.03,82.04,82.02,82.03,91671.0,77.6127,77.6222,77.6033,77.6127,91671.0
2023-12-28 11:40:00,82.04,82.04,82.03,82.03,23867.0,77.6222,77.6222,77.6127,77.6127,23867.0
2023-12-28 11:50:00,82.03,82.04,82.02,82.02,49593.0,77.6127,77.6222,77.6033,77.6033,49593.0
2023-12-28 12:00:00,82.02,82.03,82.02,82.03,59943.0,77.6033,77.6127,77.6033,77.6127,59943.0
2023-12-28 12:10:00,82.03,82.03,82.02,82.03,34893.0,77.6127,77.6127,77.6033,77.6127,34893.0
2023-12-28 12:20:00,82.03,82.03,82.02,82.03,21747.0,77.6127,77.6127,77.6033,77.6127,21747.0
2023-12-28 12:30:00,82.03,82.03,82.02,82.03,24784.0,77.6127,77.6127,77.6033,77.6127,24784.0
2023-12-28 12:40:00,82.03,82.03,82.02,82.03,11909.0,77.6127,77.6127,77.6033,77.6127,11909.0
2023-12-28 12:50:00,82.02,82.03,82.02,82.03,27077.0,77.6033,77.6127,77.6033,77.6127,27077.0
2023-12-28 13:00:00,82.03,82.03,82.0,82.01,91875.0,77.6127,77.6127,77.5843,77.5938,91875.0
2023-12-28 13:10:00,82.01,82.01,82.0,82.01,18442.0,77.5938,77.5938,77.5843,77.5938,18442.0
2023-12-28 13:20:00,82.01,82.01,82.0,82.0,25520.0,77.5938,77.5938,77.5843,77.5843,25520.0
2023-12-28 13:30:00,82.0,82.01,82.0,82.01,61112.0,77.5843,77.5938,77.5843,77.5938,61112.0
2023-12-28 13:40:00,82.01,82.01,81.99,82.0,41688.0,77.5938,77.5938,77.5749,77.5843,41688.0
2023-12-28 13:50:00,82.0,82.01,81.99,82.01,56579.0,77.5843,77.5938,77.5749,77.5938,56579.0
2023-12-28 14:00:00,82.01,82.01,82.0,82.0,23147.0,77.5938,77.5938,77.5843,77.5843,23147.0
2023-12-28 14:10:00,82.01,82.01,82.0,82.0,36398.0,77.5938,77.5938,77.5843,77.5843,36398.0
2023-12-28 14:20:00,82.0,82.01,81.99,81.99,58292.0,77.5843,77.5938,77.5749,77.5749,58292.0
2023-12-28 14:30:00,82.0,82.0,81.99,82.0,21205.0,77.5843,77.5843,77.5749,77.5843,21205.0
2023-12-28 14:40:00,82.0,82.01,81.99,82.01,42390.0,77.5843,77.5938,77.5749,77.5938,42390.0
2023-12-28 14:50:00,82.01,82.01,82.0,82.0,123341.0,77.5938,77.5938,77.5843,77.5843,123341.0
2023-12-28 15:00:00,82.01,82.01,82.0,82.01,32879.0,77.5938,77.5938,77.5843,77.5938,32879.0
2023-12-28 15:10:00,82.01,82.01,82.0,82.01,61294.0,77.5938,77.5938,77.5843,77.5938,61294.0
2023-12-28 15:20:00,82.01,82.01,82.0,82.01,22884.0,77.5938,77.5938,77.5843,77.5938,22884.0
2023-12-28 15:30:00,82.0,82.01,82.0,82.01,28790.0,77.5843,77.5938,77.5843,77.5938,28790.0
2023-12-28 15:40:00,82.01,82.02,82.0,82.01,114042.0,77.5938,77.6033,77.5843,77.5938,114042.0
2023-12-28 15:50:00,82.02,82.02,82.0,82.01,246354.0,77.6033,77.6033,77.5843,77.5938,246354.0
2023-12-29 09:30:00,81.98,82.0,81.98,82.0,43797.0,77.5654,77.5843,77.5654,77.5843,43797.0
2023-12-29 09:40:00,82.0,82.01,81.99,82.0,57120.0,77.5843,77.5938,77.5749,77.5843,57120.0
2023-12-29 09:50:00,82.0,82.01,82.0,82.01,15535.0,77.5843,77.5938,77.5843,77.5938,15535.0
2023-12-29 10:00:00,82.01,82.02,82.0,82.02,74236.0,77.5938,77.6033,77.5843,77.6033,74236.0
2023-12-29 10:10:00,82.02,82.03,82.01,82.02,30271.0,77.6033,77.6127,77.5938,77.6033,30271.0
2023-12-29 10:20:00,82.02,82.03,82.01,82.02,88722.0,77.6033,77.6127,77.5938,77.6033,88722.0
2023-12-29 10:30:00,82.02,82.03,82.01,82.02,18199.0,77.6033,77.6127,77.5938,77.6033,18199.0
2023-12-29 10:40:00,82.02,82.03,82.01,82.03,46814.0,77.6033,77.6127,77.5938,77.6127,46814.0
2023-12-29 10:50:00,82.03,82.03,82.02,82.03,202155.0,77.6127,77.6127,77.6033,77.6127,202155.0
2023-12-29 11:00:00,82.03,82.03,82.02,82.03,53225.0,77.6127,77.6127,77.6033,77.6127,53225.0
2023-12-29 11:10:00,82.03,82.04,82.02,82.04,56082.0,77.6127,77.6222,77.6033,77.6222,56082.0
2023-12-29 11:20:00,82.04,82.04,82.03,82.04,273548.0,77.6222,77.6222,77.6127,77.6222,273548.0
2023-12-29 11:30:00,82.04,82.04,82.03,82.04,187204.0,77.6222,77.6222,77.6127,77.6222,187204.0
2023-12-29 11:40:00,82.04,82.05,82.03,82.05,93445.0,77.6222,77.6316,77.6127,77.6316,93445.0
2023-12-29 11:50:00,82.05,82.05,82.04,82.05,163779.0,77.6316,77.6316,77.6222,77.6316,163779.0
2023-12-29 12:00:00,82.05,82.05,82.04,82.04,35363.0,77.6316,77.6316,77.6222,77.6222,35363.0
2023-12-29 12:10:00,82.04,82.05,82.04,82.05,62558.0,77.6222,77.6316,77.6222,77.6316,62558.0
2023-12-29 12:20:00,82.05,82.05,82.04,82.04,40772.0,77.6316,77.6316,77.6222,77.6222,40772.0
2023-12-29 12:30:00,82.04,82.05,82.04,82.05,26021.0,77.6222,77.6316,77.6222,77.6316,26021.0
2023-12-29 12:40:00,82.05,82.05,82.04,82.04,473317.0,77.6316,77.6316,77.6222,77.6222,473317.0
2023-12-29 12:50:00,82.04,82.07,82.04,82.06,153897.0,77.6222,77.6506,77.6222,77.6411,153897.0
2023-12-29 13:00:00,82.06,82.07,82.01,82.03,146196.0,77.6411,77.6506,77.5938,77.6127,146196.0
2023-12-29 13:10:00,82.03,82.05,82.02,82.05,89419.0,77.6127,77.6316,77.6033,77.6316,89419.0
2023-12-29 13:20:00,82.05,82.05,82.04,82.04,51843.0,77.6316,77.6316,77.6222,77.6222,51843.0
2023-12-29 13:30:00,82.05,82.05,82.04,82.05,68765.0,77.6316,77.6316,77.6222,77.6316,68765.0
2023-12-29 13:40:00,82.05,82.06,82.04,82.06,103725.0,77.6316,77.6411,77.6222,77.6411,103725.0
2023-12-29 13:50:00,82.06,82.06,82.04,82.05,306165.0,77.6411,77.6411,77.6222,77.6316,306165.0
2023-12-29 14:00:00,82.06,82.06,82.05,82.06,69492.0,77.6411,77.6411,77.6316,77.6411,69492.0
2023-12-29 14:10:00,82.06,82.06,82.05,82.06,55768.0,77.6411,77.6411,77.6316,77.6411,55768.0
2023-12-29 14:20:00,82.06,82.06,82.05,82.05,37971.0,77.6411,77.6411,77.6316,77.6316,37971.0
2023-12-29 14:30:00,82.05,82.06,82.05,82.06,23260.0,77.6316,77.6411,77.6316,77.6411,23260.0
2023-12-29 14:40:00,82.06,82.07,82.05,82.06,27880.0,77.6411,77.6506,77.6316,77.6411,27880.0
2023-12-29 14:50:00,82.06,82.07,82.06,82.06,86209.0,77.6411,77.6506,77.6411,77.6411,86209.0
2023-12-29 15:00:00,82.06,82.07,82.05,82.06,59711.0,77.6411,77.6506,77.6316,77.6411,59711.0
2023-12-29 15:10:00,82.06,82.06,82.05,82.06,54911.0,77.6411,77.6411,77.6316,77.6411,54911.0
2023-12-29 15:20:00,82.06,82.06,82.05,82.06,98210.0,77.6411,77.6411,77.6316,77.6411,98210.0
2023-12-29 15:30:00,82.06,82.06,82.05,82.05,171534.0,77.6411,77.6411,77.6316,77.6316,171534.0
2023-12-29 15:40:00,82.05,82.06,82.05,82.06,62156.0,77.6316,77.6411,77.6316,77.6411,62156.0
2023-12-29 15:50:00,82.05,82.06,82.04,82.04,438052.0,77.6316,77.6411,77.6222,77.6222,438052.0
2024-01-02 09:30:00,81.94,81.95,81.94,81.95,140925.0,77.5276,77.537,77.5276,77.537,140925.0
2024-01-02 09:40:00,81.95,81.97,81.94,81.95,104005.0,77.537,77.556,77.5276,77.537,104005.0
2024-01-02 09:50:00,81.96,81.97,81.95,81.97,189269.0,77.5465,77.556,77.537,77.556,189269.0
2024-01-02 10:00:00,81.97,81.97,81.96,81.96,53967.0,77.556,77.556,77.5465,77.5465,53967.0
2024-01-02 10:10:00,81.96,81.97,81.96,81.96,252052.0,77.5465,77.556,77.5465,77.5465,252052.0
2024-01-02 10:20:00,81.95,81.96,81.95,81.95,66937.0,77.537,77.5465,77.537,77.537,66937.0
2024-01-02 10:30:00,81.95,81.96,81.94,81.95,133349.0,77.537,77.5465,77.5276,77.537,133349.0
2024-01-02 10:40:00,81.95,81.96,81.94,81.95,207405.0,77.537,77.5465,77.5276,77.537,207405.0
2024-01-02 10:50:00,81.95,81.96,81.94,81.95,63130.0,77.537,77.5465,77.5276,77.537,63130.0
2024-01-02 11:00:00,81.94,81.96,81.93,81.96,115888.0,77.5276,77.5465,77.5181,77.5465,115888.0
2024-01-02 11:10:00,81.96,81.97,81.96,81.97,70631.0,77.5465,77.556,77.5465,77.556,70631.0
2024-01-02 11:20:00,81.97,81.97,81.96,81.96,27177.0,77.556,77.556,77.5465,77.5465,27177.0
2024-01-02 11:30:00,81.97,81.97,81.95,81.96,45941.0,77.556,77.556,77.537,77.5465,45941.0
2024-01-02 11:40:00,81.96,81.97,81.95,81.97,75754.0,77.5465,77.556,77.537,77.556,75754.0
2024-01-02 11:50:00,81.97,81.97,81.96,81.96,100104.0,77.556,77.556,77.5465,77.5465,100104.0
2024-01-02 12:00:00,81.97,81.97,81.96,81.97,67110.0,77.556,77.556,77.5465,77.556,67110.0
2024-01-02 12:10:00,81.96,81.97,81.95,81.95,60337.0,77.5465,77.556,77.537,77.537,60337.0
2024-01-02 12:20:00,81.95,81.96,81.95,81.95,31726.0,77.537,77.5465,77.537,77.537,31726.0
2024-01-02 12:30:00,81.95,81.96,81.95,81.95,34021.0,77.537,77.5465,77.537,77.537,34021.0
2024-01-02 12:40:00,81.95,81.96,81.95,81.95,97246.0,77.537,77.5465,77.537,77.537,97246.0
2024-01-02 12:50:00,81.95,81.96,81.95,81.95,39671.0,77.537,77.5465,77.537,77.537,39671.0
2024-01-02 13:00:00,81.95,81.96,81.95,81.95,28223.0,77.537,77.5465,77.537,77.537,28223.0
2024-01-02 13:10:00,81.95,81.96,81.95,81.95,33093.0,77.537,77.5465,77.537,77.537,33093.0
2024-01-02 13:20:00,81.95,81.97,81.95,81.96,89239.0,77.537,77.556,77.537,77.5465,89239.0
2024-01-02 13:30:00,81.96,81.97,81.95,81.96,135626.0,77.5465,77.556,77.537,77.5465,135626.0
2024-01-02 13:40:00,81.95,81.96,81.95,81.95,32661.0,77.537,77.5465,77.537,77.537,32661.0
2024-01-02 13:50:00,81.95,81.96,81.95,81.95,23656.0,77.537,77.5465,77.537,77.537,23656.0
2024-01-02 14:00:00,81.95,81.96,81.95,81.95,56986.0,77.537,77.5465,77.537,77.537,56986.0
2024-01-02 14:10:00,81.95,81.96,81.95,81.95,95173.0,77.537,77.5465,77.537,77.537,95173.0
2024-01-02 14:20:00,81.95,81.96,81.95,81.95,32828.0,77.537,77.5465,77.537,77.537,32828.0
2024-01-02 14:30:00,81.95,81.96,81.95,81.95,28000.0,77.537,77.5465,77.537,77.537,28000.0
2024-01-02 14:40:00,81.95,81.96,81.94,81.95,84614.0,77.537,77.5465,77.5276,77.537,84614.0
2024-01-02 14:50:00,81.95,81.95,81.94,81.95,80464.0,77.537,77.537,77.5276,77.537,80464.0
2024-01-02 15:00:00,81.95,81.95,81.94,81.94,89248.0,77.537,77.537,77.5276,77.5276,89248.0
2024-01-02 15:10:00,81.94,81.95,81.94,81.95,34888.0,77.5276,77.537,77.5276,77.537,34888.0
2024-01-02 15:20:00,81.95,81.95,81.94,81.94,40812.0,77.537,77.537,77.5276,77.5276,40812.0
2024-01-02 15:30:00,81.94,81.95,81.93,81.95,262317.0,77.5276,77.537,77.5181,77.537,262317.0
2024-01-02 15:40:00,81.95,81.95,81.94,81.95,126055.0,77.537,77.537,77.5276,77.537,126055.0
2024-01-02 15:50:00,81.95,81.95,81.94,81.95,471492.0,77.537,77.537,77.5276,77.537,471492.0
2024-01-03 09:30:00,81.91,81.91,81.89,81.91,251199.0,77.4992,77.4992,77.4803,77.4992,251199.0
2024-01-03 09:40:00,81.91,81.91,81.9,81.91,103488.0,77.4992,77.4992,77.4897,77.4992,103488.0
2024-01-03 09:50:00,81.91,81.92,81.9,81.91,210984.0,77.4992,77.5086,77.4897,77.4992,210984.0
2024-01-03 10:00:00,81.9,81.96,81.89,81.94,289951.0,77.4897,77.5465,77.4803,77.5276,289951.0
2024-01-03 10:10:00,81.94,81.94,81.9,81.91,150340.0,77.5276,77.5276,77.4897,77.4992,150340.0
2024-01-03 10:20:00,81.91,81.91,81.9,81.91,44124.0,77.4992,77.4992,77.4897,77.4992,44124.0
2024-01-03 10:30:00,81.91,81.91,81.88,81.88,135434.0,77.4992,77.4992,77.4708,77.4708,135434.0
2024-01-03 10:40:00,81.89,81.9,81.88,81.9,60127.0,77.4803,77.4897,77.4708,77.4897,60127.0
2024-01-03 10:50:00,81.9,81.91,81.89,81.91,88506.0,77.4897,77.4992,77.4803,77.4992,88506.0
2024-01-03 11:00:00,81.91,81.92,81.9,81.92,38242.0,77.4992,77.5086,77.4897,77.5086,38242.0
2024-01-03 11:10:00,81.91,81.93,81.91,81.92,101911.0,77.4992,77.5181,77.4992,77.5086,101911.0
2024-01-03 11:20:00,81.93,81.93,81.92,81.92,33015.0,77.5181,77.5181,77.5086,77.5086,33015.0
2024-01-03 11:30:00,81.92,81.93,81.92,81.93,62287.0,77.5086,77.5181,77.5086,77.5181,62287.0
2024-01-03 11:40:00,81.92,81.93,81.92,81.92,191270.0,77.5086,77.5181,77.5086,77.5086,191270.0
2024-01-03 11:50:00,81.92,81.93,81.92,81.92,33575.0,77.5086,77.5181,77.5086,77.5086,33575.0
2024-01-03 12:00:00,81.92,81.93,81.92,81.92,168631.0,77.5086,77.5181,77.5086,77.5086,168631.0
2024-01-03 12:10:00,81.92,81.94,81.92,81.94,51598.0,77.5086,77.5276,77.5086,77.5276,51598.0
2024-01-03 12:20:00,81.94,81.94,81.93,81.94,48909.0,77.5276,77.5276,77.5181,77.5276,48909.0
2024-01-03 12:30:00,81.94,81.94,81.93,81.94,33180.0,77.5276,77.5276,77.5181,77.5276,33180.0
2024-01-03 12:40:00,81.94,81.94,81.93,81.93,66897.0,77.5276,77.5276,77.5181,77.5181,66897.0
2024-01-03 12:50:00,81.94,81.95,81.93,81.95,61002.0,77.5276,77.537,77.5181,77.537,61002.0
2024-01-03 13:00:00,81.95,81.95,81.94,81.95,39665.0,77.537,77.537,77.5276,77.537,39665.0
2024-01-03 13:10:00,81.95,81.95,81.94,81.95,29099.0,77.537,77.537,77.5276,77.537,29099.0
2024-01-03 13:20:00,81.95,81.95,81.94,81.95,37155.0,77.537,77.537,77.5276,77.537,37155.0
2024-01-03 13:30:00,81.94,81.95,81.94,81.94,35156.0,77.5276,77.537,77.5276,77.5276,35156.0
2024-01-03 13:40:00,81.95,81.95,81.94,81.95,47705.0,77.537,77.537,77.5276,77.537,47705.0
2024-01-03 13:50:00,81.95,81.96,81.94,81.96,49737.0,77.537,77.5465,77.5276,77.5465,49737.0
2024-01-03 14:00:00,81.95,81.96,81.91,81.92,308951.0,77.537,77.5465,77.4992,77.5086,308951.0
2024-01-03 14:10:00,81.92,81.95,81.91,81.95,206701.0,77.5086,77.537,77.4992,77.537,206701.0
2024-01-03 14:20:00,81.95,81.98,81.94,81.98,84827.0,77.537,77.5654,77.5276,77.5654,84827.0
2024-01-03 14:30:00,81.97,81.99,81.97,81.98,170473.0,77.556,77.5749,77.556,77.5654,170473.0
2024-01-03 14:40:00,81.98,81.99,81.97,81.98,37932.0,77.5654,77.5749,77.556,77.5654,37932.0
2024-01-03 14:50:00,81.98,81.98,81.97,81.98,40853.0,77.5654,77.5654,77.556,77.5654,40853.0
2024-01-03 15:00:00,81.98,81.98,81.97,81.98,51780.0,77.5654,77.5654,77.556,77.5654,51780.0
2024-01-03 15:10:00,81.98,81.98,81.97,81.98,54543.0,77.5654,77.5654,77.556,77.5654,54543.0
2024-01-03 15:20:00,81.98,81.98,81.96,81.97,71226.0,77.5654,77.5654,77.5465,77.556,71226.0
2024-01-03 15:30:00,81.96,81.97,81.96,81.97,33423.0,77.5465,77.556,77.5465,77.556,33423.0
2024-01-03 15:40:00,81.97,81.98,81.96,81.98,79982.0,77.556,77.5654,77.5465,77.5654,79982.0
2024-01-03 15:50:00,81.97,81.98,81.96,81.97,211108.0,77.556,77.5654,77.5465,77.556,211108.0
2024-01-04 09:30:00,81.91,81.92,81.9,81.91,46639.0,77.4992,77.5086,77.4897,77.4992,46639.0
2024-01-04 09:40:00,81.91,81.91,81.89,81.9,51783.0,77.4992,77.4992,77.4803,77.4897,51783.0
2024-01-04 09:50:00,81.9,81.92,81.9,81.9,75071.0,77.4897,77.5086,77.4897,77.4897,75071.0
2024-01-04 10:00:00,81.9,81.92,81.9,81.91,40045.0,77.4897,77.5086,77.4897,77.4992,40045.0
2024-01-04 10:10:00,81.91,81.93,81.9,81.92,84512.0,77.4992,77.5181,77.4897,77.5086,84512.0
2024-01-04 10:20:00,81.93,81.93,81.92,81.93,95014.0,77.5181,77.5181,77.5086,77.5181,95014.0
2024-01-04 10:30:00,81.93,81.94,81.93,81.93,24939.0,77.5181,77.5276,77.5181,77.5181,24939.0
2024-01-04 10:40:00,81.94,81.94,81.92,81.92,36992.0,77.5276,77.5276,77.5086,77.5086,36992.0
2024-01-04 10:50:00,81.92,81.93,81.92,81.92,42712.0,77.5086,77.5181,77.5086,77.5086,42712.0
2024-01-04 11:00:00,81.92,81.93,81.92,81.92,25119.0,77.5086,77.5181,77.5086,77.5086,25119.0
2024-01-04 11:10:00,81.92,81.93,81.92,81.92,56168.0,77.5086,77.5181,77.5086,77.5086,56168.0
2024-01-04 11:20:00,81.93,81.94,81.92,81.94,48694.0,77.5181,77.5276,77.5086,77.5276,48694.0
2024-01-04 11:30:00,81.94,81.94,81.93,81.94,92141.0,77.5276,77.5276,77.5181,77.5276,92141.0
2024-01-04 11:40:00,81.94,81.94,81.92,81.92,15979.0,77.5276,77.5276,77.5086,77.5086,15979.0
2024-01-04 11:50:00,81.92,81.93,81.92,81.92,54563.0,77.5086,77.5181,77.5086,77.5086,54563.0
2024-01-04 12:00:00,81.92,81.93,81.92,81.92,25900.0,77.5086,77.5181,77.5086,77.5086,25900.0
2024-01-04 12:10:00,81.92,81.93,81.91,81.92,63299.0,77.5086,77.5181,77.4992,77.5086,63299.0
2024-01-04 12:20:00,81.92,81.92,81.91,81.91,62069.0,77.5086,77.5086,77.4992,77.4992,62069.0
2024-01-04 12:30:00,81.91,81.92,81.9,81.91,83044.0,77.4992,77.5086,77.4897,77.4992,83044.0
2024-01-04 12:40:00,81.91,81.91,81.9,81.9,49181.0,77.4992,77.4992,77.4897,77.4897,49181.0
2024-01-04 12:50:00,81.9,81.91,81.9,81.91,10555.0,77.4897,77.4992,77.4897,77.4992,10555.0
2024-01-04 13:00:00,81.91,81.91,81.9,81.9,35141.0,77.4992,77.4992,77.4897,77.4897,35141.0
2024-01-04 13:10:00,81.9,81.91,81.89,81.9,49640.0,77.4897,77.4992,77.4803,77.4897,49640.0
2024-01-04 13:20:00,81.9,81.9,81.89,81.9,16177.0,77.4897,77.4897,77.4803,77.4897,16177.0
2024-01-04 13:30:00,81.9,81.91,81.89,81.9,95872.0,77.4897,77.4992,77.4803,77.4897,95872.0
2024-01-04 13:40:00,81.91,81.91,81.9,81.91,36861.0,77.4992,77.4992,77.4897,77.4992,36861.0
2024-01-04 13:50:00,81.9,81.91,81.9,81.91,12023.0,77.4897,77.4992,77.4897,77.4992,12023.0
2024-01-04 14:00:00,81.91,81.91,81.9,81.91,73226.0,77.4992,77.4992,77.4897,77.4992,73226.0
2024-01-04 14:10:00,81.91,81.91,81.9,81.91,30409.0,77.4992,77.4992,77.4897,77.4992,30409.0
2024-01-04 14:20:00,81.91,81.91,81.9,81.9,44981.0,77.4992,77.4992,77.4897,77.4897,44981.0
2024-01-04 14:30:00,81.9,81.91,81.9,81.91,20589.0,77.4897,77.4992,77.4897,77.4992,20589.0
2024-01-04 14:40:00,81.91,81.91,81.9,81.91,142420.0,77.4992,77.4992,77.4897,77.4992,142420.0
2024-01-04 14:50:00,81.91,81.92,81.9,81.91,44555.0,77.4992,77.5086,77.4897,77.4992,44555.0
2024-01-04 15:00:00,81.92,81.92,81.91,81.91,62031.0,77.5086,77.5086,77.4992,77.4992,62031.0
2024-01-04 15:10:00,81.91,81.92,81.91,81.91,39451.0,77.4992,77.5086,77.4992,77.4992,39451.0
2024-01-04 15:20:00,81.91,81.92,81.91,81.92,187402.0,77.4992,77.5086,77.4992,77.5086,187402.0
2024-01-04 15:30:00,81.92,81.92,81.91,81.91,22840.0,77.5086,77.5086,77.4992,77.4992,22840.0
2024-01-04 15:40:00,81.91,81.92,81.91,81.92,51086.0,77.4992,77.5086,77.4992,77.5086,51086.0
2024-01-04 15:50:00,81.92,81.92,81.91,81.92,164847.0,77.5086,77.5086,77.4992,77.5086,164847.0
2024-01-05 09:30:00,81.86,81.87,81.84,81.84,308903.0,77.4519,77.4613,77.433,77.433,308903.0
2024-01-05 09:40:00,81.84,81.86,81.84,81.86,64048.0,77.433,77.4519,77.433,77.4519,64048.0
2024-01-05 09:50:00,81.86,81.87,81.85,81.87,109927.0,77.4519,77.4613,77.4424,77.4613,109927.0
2024-01-05 10:00:00,81.88,81.99,81.87,81.97,276452.0,77.4708,77.5749,77.4613,77.556,276452.0
2024-01-05 10:10:00,81.98,82.01,81.96,81.98,303661.0,77.5654,77.5938,77.5465,77.5654,303661.0
2024-01-05 10:20:00,81.98,82.0,81.97,82.0,97040.0,77.5654,77.5843,77.556,77.5843,97040.0
2024-01-05 10:30:00,82.0,82.01,81.98,82.01,763828.0,77.5843,77.5938,77.5654,77.5938,763828.0
2024-01-05 10:40:00,82.01,82.02,81.99,82.0,182798.0,77.5938,77.6033,77.5749,77.5843,182798.0
2024-01-05 10:50:00,81.99,82.0,81.98,81.99,193017.0,77.5749,77.5843,77.5654,77.5749,193017.0
2024-01-05 11:00:00,81.99,82.0,81.98,82.0,99685.0,77.5749,77.5843,77.5654,77.5843,99685.0
2024-01-05 11:10:00,81.99,82.01,81.99,82.0,234080.0,77.5749,77.5938,77.5749,77.5843,234080.0
2024-01-05 11:20:00,81.99,82.0,81.98,81.98,141281.0,77.5749,77.5843,77.5654,77.5654,141281.0
2024-01-05 11:30:00,81.98,81.99,81.98,81.98,24302.0,77.5654,77.5749,77.5654,77.5654,24302.0
2024-01-05 11:40:00,81.98,81.99,81.97,81.97,113587.0,77.5654,77.5749,77.556,77.556,113587.0
2024-01-05 11:50:00,81.98,81.98,81.95,81.95,324473.0,77.5654,77.5654,77.537,77.537,324473.0
2024-01-05 12:00:00,81.95,81.96,81.95,81.95,199305.0,77.537,77.5465,77.537,77.537,199305.0
2024-01-05 12:10:00,81.95,81.96,81.94,81.95,428217.0,77.537,77.5465,77.5276,77.537,428217.0
2024-01-05 12:20:00,81.95,81.95,81.92,81.92,115398.0,77.537,77.537,77.5086,77.5086,115398.0
2024-01-05 12:30:00,81.92,81.93,81.91,81.92,57754.0,77.5086,77.5181,77.4992,77.5086,57754.0
2024-01-05 12:40:00,81.92,81.92,81.91,81.91,247666.0,77.5086,77.5086,77.4992,77.4992,247666.0
2024-01-05 12:50:00,81.92,81.92,81.9,81.9,192821.0,77.5086,77.5086,77.4897,77.4897,192821.0
2024-01-05 13:00:00,81.9,81.91,81.89,81.9,140143.0,77.4897,77.4992,77.4803,77.4897,140143.0
2024-01-05 13:10:00,81.9,81.9,81.88,81.89,100792.0,77.4897,77.4897,77.4708,77.4803,100792.0
2024-01-05 13:20:00,81.89,81.9,81.88,81.9,171479.0,77.4803,77.4897,77.4708,77.4897,171479.0
2024-01-05 13:30:00,81.9,81.91,81.89,81.91,227109.0,77.4897,77.4992,77.4803,77.4992,227109.0
2024-01-05 13:40:00,81.91,81.91,81.9,81.91,124607.0,77.4992,77.4992,77.4897,77.4992,124607.0
2024-01-05 13:50:00,81.91,81.91,81.9,81.91,91987.0,77.4992,77.4992,77.4897,77.4992,91987.0
2024-01-05 14:00:00,81.91,81.92,81.9,81.92,97750.0,77.4992,77.5086,77.4897,77.5086,97750.0
2024-01-05 14:10:00,81.92,81.93,81.91,81.92,156207.0,77.5086,77.5181,77.4992,77.5086,156207.0
2024-01-05 14:20:00,81.92,81.92,81.91,81.92,43590.0,77.5086,77.5086,77.4992,77.5086,43590.0
2024-01-05 14:30:00,81.92,81.92,81.91,81.91,154945.0,77.5086,77.5086,77.4992,77.4992,154945.0
2024-01-05 14:40:00,81.91,81.92,81.91,81.92,58616.0,77.4992,77.5086,77.4992,77.5086,58616.0
2024-01-05 14:50:00,81.92,81.92,81.91,81.91,79394.0,77.5086,77.5086,77.4992,77.4992,79394.0
2024-01-05 15:00:00,81.92,81.92,81.9,81.91,138788.0,77.5086,77.5086,77.4897,77.4992,138788.0
2024-01-05 15:10:00,81.91,81.91,81.9,81.9,151527.0,77.4992,77.4992,77.4897,77.4897,151527.0
2024-01-05 15:20:00,81.9,81.91,81.9,81.91,99115.0,77.4897,77.4992,77.4897,77.4992,99115.0
2024-01-05 15:30:00,81.9,81.91,81.9,81.9,116842.0,77.4897,77.4992,77.4897,77.4897,116842.0
2024-01-05 15:40:00,81.91,81.91,81.9,81.91,193680.0,77.4992,77.4992,77.4897,77.4992,193680.0
2024-01-05 15:50:00,81.91,81.91,81.89,81.89,439253.0,77.4992,77.4992,77.4803,77.4803,439253.0
2024-01-08 09:30:00,81.93,81.94,81.92,81.94,49789.0,77.5181,77.5276,77.5086,77.5276,49789.0
2024-01-08 09:40:00,81.94,81.97,81.94,81.96,60437.0,77.5276,77.556,77.5276,77.5465,60437.0
2024-01-08 09:50:00,81.96,81.97,81.96,81.97,163732.0,77.5465,77.556,77.5465,77.556,163732.0
2024-01-08 10:00:00,81.97,81.98,81.96,81.98,70241.0,77.556,77.5654,77.5465,77.5654,70241.0
2024-01-08 10:10:00,81.97,81.98,81.97,81.97,48529.0,77.556,77.5654,77.556,77.556,48529.0
2024-01-08 10:20:00,81.97,81.99,81.96,81.99,91142.0,77.556,77.5749,77.5465,77.5749,91142.0
2024-01-08 10:30:00,81.98,81.99,81.98,81.98,50283.0,77.5654,77.5749,77.5654,77.5654,50283.0
2024-01-08 10:40:00,81.98,81.99,81.98,81.99,42826.0,77.5654,77.5749,77.5654,77.5749,42826.0
2024-01-08 10:50:00,81.98,82.0,81.98,82.0,69811.0,77.5654,77.5843,77.5654,77.5843,69811.0
2024-01-08 11:00:00,82.0,82.02,81.99,82.01,55816.0,77.5843,77.6033,77.5749,77.5938,55816.0
2024-01-08 11:10:00,82.02,82.03,82.01,82.03,127540.0,77.6033,77.6127,77.5938,77.6127,127540.0
2024-01-08 11:20:00,82.03,82.05,82.03,82.04,92663.0,77.6127,77.6316,77.6127,77.6222,92663.0
2024-01-08 11:30:00,82.03,82.04,82.02,82.03,65796.0,77.6127,77.6222,77.6033,77.6127,65796.0
2024-01-08 11:40:00,82.03,82.04,82.02,82.02,95016.0,77.6127,77.6222,77.6033,77.6033,95016.0
2024-01-08 11:50:00,82.03,82.03,82.02,82.03,60302.0,77.6127,77.6127,77.6033,77.6127,60302.0
2024-01-08 12:00:00,82.03,82.04,82.02,82.03,55613.0,77.6127,77.6222,77.6033,77.6127,55613.0
2024-01-08 12:10:00,82.04,82.04,82.02,82.02,48466.0,77.6222,77.6222,77.6033,77.6033,48466.0
2024-01-08 12:20:00,82.03,82.03,82.01,82.02,41413.0,77.6127,77.6127,77.5938,77.6033,41413.0
2024-01-08 12:30:00,82.02,82.02,82.01,82.02,28470.0,77.6033,77.6033,77.5938,77.6033,28470.0
2024-01-08 12:40:00,82.02,82.02,82.01,82.02,46477.0,77.6033,77.6033,77.5938,77.6033,46477.0
2024-01-08 12:50:00,82.02,82.02,82.01,82.02,39802.0,77.6033,77.6033,77.5938,77.6033,39802.0
2024-01-08 13:00:00,82.02,82.02,82.01,82.01,77420.0,77.6033,77.6033,77.5938,77.5938,77420.0
2024-01-08 13:10:00,82.01,82.02,82.0,82.0,52441.0,77.5938,77.6033,77.5843,77.5843,52441.0
2024-01-08 13:20:00,82.01,82.01,81.99,81.99,104856.0,77.5938,77.5938,77.5749,77.5749,104856.0
2024-01-08 13:30:00,82.0,82.0,81.99,81.99,37968.0,77.5843,77.5843,77.5749,77.5749,37968.0
2024-01-08 13:40:00,82.0,82.0,81.98,81.98,82392.0,77.5843,77.5843,77.5654,77.5654,82392.0
2024-01-08 13:50:00,81.99,81.99,81.98,81.98,41555.0,77.5749,77.5749,77.5654,77.5654,41555.0
2024-01-08 14:00:00,81.98,82.0,81.98,81.98,152975.0,77.5654,77.5843,77.5654,77.5654,152975.0
2024-01-08 14:10:00,81.98,82.0,81.98,81.99,101629.0,77.5654,77.5843,77.5654,77.5749,101629.0
2024-01-08 14:20:00,81.99,82.0,81.98,81.98,163260.0,77.5749,77.5843,77.5654,77.5654,163260.0
2024-01-08 14:30:00,81.99,82.0,81.98,81.99,59005.0,77.5749,77.5843,77.5654,77.5749,59005.0
2024-01-08 14:40:00,81.99,82.0,81.99,81.99,21599.0,77.5749,77.5843,77.5749,77.5749,21599.0
2024-01-08 14:50:00,81.99,82.0,81.98,81.99,91052.0,77.5749,77.5843,77.5654,77.5749,91052.0
2024-01-08 15:00:00,81.98,81.99,81.97,81.97,50467.0,77.5654,77.5749,77.556,77.556,50467.0
2024-01-08 15:10:00,81.97,81.98,81.96,81.96,89320.0,77.556,77.5654,77.5465,77.5465,89320.0
2024-01-08 15:20:00,81.97,81.97,81.96,81.96,164790.0,77.556,77.556,77.5465,77.5465,164790.0
2024-01-08 15:30:00,81.96,81.97,81.96,81.96,181173.0,77.5465,77.556,77.5465,77.5465,181173.0
2024-01-08 15:40:00,81.96,81.97,81.95,81.95,156737.0,77.5465,77.556,77.537,77.537,156737.0
2024-01-08 15:50:00,81.95,81.96,81.95,81.95,307958.0,77.537,77.5465,77.537,77.537,307958.0
2024-01-09 09:30:00,81.95,81.96,81.94,81.96,347043.0,77.537,77.5465,77.5276,77.5465,347043.0
2024-01-09 09:40:00,81.96,81.98,81.95,81.97,79359.0,77.5465,77.5654,77.537,77.556,79359.0
2024-01-09 09:50:00,81.97,81.98,81.97,81.98,30953.0,77.556,77.5654,77.556,77.5654,30953.0
2024-01-09 10:00:00,81.98,81.98,81.97,81.98,85659.0,77.5654,77.5654,77.556,77.5654,85659.0
2024-01-09 10:10:00,81.98,81.98,81.97,81.98,61722.0,77.5654,77.5654,77.556,77.5654,61722.0
2024-01-09 10:20:00,81.98,81.98,81.97,81.97,15178.0,77.5654,77.5654,77.556,77.556,15178.0
2024-01-09 10:30:00,81.97,81.98,81.96,81.96,59474.0,77.556,77.5654,77.5465,77.5465,59474.0
2024-01-09 10:40:00,81.96,81.97,81.96,81.96,75719.0,77.5465,77.556,77.5465,77.5465,75719.0
2024-01-09 10:50:00,81.97,81.97,81.95,81.95,20492.0,77.556,77.556,77.537,77.537,20492.0
2024-01-09 11:00:00,81.95,81.96,81.94,81.95,69630.0,77.537,77.5465,77.5276,77.537,69630.0
2024-01-09 11:10:00,81.95,81.95,81.94,81.95,32632.0,77.537,77.537,77.5276,77.537,32632.0
2024-01-09 11:20:00,81.94,81.95,81.94,81.95,18507.0,77.5276,77.537,77.5276,77.537,18507.0
2024-01-09 11:30:00,81.95,81.96,81.94,81.95,135680.0,77.537,77.5465,77.5276,77.537,135680.0
2024-01-09 11:40:00,81.95,81.96,81.95,81.95,19377.0,77.537,77.5465,77.537,77.537,19377.0
2024-01-09 11:50:00,81.95,81.97,81.95,81.96,411776.0,77.537,77.556,77.537,77.5465,411776.0
2024-01-09 12:00:00,81.96,81.97,81.96,81.96,32393.0,77.5465,77.556,77.5465,77.5465,32393.0
2024-01-09 12:10:00,81.96,81.97,81.95,81.95,18863.0,77.5465,77.556,77.537,77.537,18863.0
2024-01-09 12:20:00,81.95,81.96,81.95,81.95,17551.0,77.537,77.5465,77.537,77.537,17551.0
2024-01-09 12:30:00,81.95,81.96,81.95,81.95,25208.0,77.537,77.5465,77.537,77.537,25208.0
2024-01-09 12:40:00,81.95,81.96,81.95,81.95,39873.0,77.537,77.5465,77.537,77.537,39873.0
2024-01-09 12:50:00,81.95,81.97,81.95,81.96,128440.0,77.537,77.556,77.537,77.5465,128440.0
2024-01-09 13:00:00,81.97,81.99,81.96,81.97,187503.0,77.556,77.5749,77.5465,77.556,187503.0
2024-01-09 13:10:00,81.96,81.97,81.96,81.97,39883.0,77.5465,77.556,77.5465,77.556,39883.0
2024-01-09 13:20:00,81.97,81.97,81.95,81.96,98835.0,77.556,77.556,77.537,77.5465,98835.0
2024-01-09 13:30:00,81.95,81.96,81.95,81.95,45172.0,77.537,77.5465,77.537,77.537,45172.0
2024-01-09 13:40:00,81.95,81.96,81.95,81.95,127879.0,77.537,77.5465,77.537,77.537,127879.0
2024-01-09 13:50:00,81.95,81.96,81.94,81.95,229652.0,77.537,77.5465,77.5276,77.537,229652.0
2024-01-09 14:00:00,81.95,81.96,81.94,81.95,564995.0,77.537,77.5465,77.5276,77.537,564995.0
2024-01-09 14:10:00,81.95,81.96,81.95,81.95,117856.0,77.537,77.5465,77.537,77.537,117856.0
2024-01-09 14:20:00,81.96,81.96,81.95,81.95,53847.0,77.5465,77.5465,77.537,77.537,53847.0
2024-01-09 14:30:00,81.95,81.96,81.95,81.95,49160.0,77.537,77.5465,77.537,77.537,49160.0
2024-01-09 14:40:00,81.95,81.96,81.95,81.95,63197.0,77.537,77.5465,77.537,77.537,63197.0
2024-01-09 14:50:00,81.95,81.96,81.95,81.96,119456.0,77.537,77.5465,77.537,77.5465,119456.0
2024-01-09 15:00:00,81.96,81.97,81.95,81.97,159050.0,77.5465,77.556,77.537,77.556,159050.0
2024-01-09 15:10:00,81.97,81.97,81.96,81.97,94028.0,77.556,77.556,77.5465,77.556,94028.0
2024-01-09 15:20:00,81.97,81.97,81.96,81.97,57492.0,77.556,77.556,77.5465,77.556,57492.0
2024-01-09 15:30:00,81.96,81.98,81.96,81.98,138948.0,77.5465,77.5654,77.5465,77.5654,138948.0
2024-01-09 15:40:00,81.98,81.98,81.97,81.98,149415.0,77.5654,77.5654,77.556,77.5654,149415.0
2024-01-09 15:50:00,81.97,81.98,81.97,81.97,322222.0,77.556,77.5654,77.556,77.556,322222.0
2024-01-10 09:30:00,82.03,82.03,82.02,82.03,75213.0,77.6127,77.6127,77.6033,77.6127,75213.0
2024-01-10 09:40:00,82.03,82.03,82.02,82.03,29141.0,77.6127,77.6127,77.6033,77.6127,29141.0
2024-01-10 09:50:00,82.03,82.03,82.02,82.02,104973.0,77.6127,77.6127,77.6033,77.6033,104973.0
2024-01-10 10:00:00,82.02,82.03,82.01,82.02,101111.0,77.6033,77.6127,77.5938,77.6033,101111.0
2024-01-10 10:10:00,82.01,82.02,82.01,82.02,42187.0,77.5938,77.6033,77.5938,77.6033,42187.0
2024-01-10 10:20:00,82.01,82.02,82.0,82.01,69534.0,77.5938,77.6033,77.5843,77.5938,69534.0
2024-01-10 10:30:00,82.0,82.01,82.0,82.01,188431.0,77.5843,77.5938,77.5843,77.5938,188431.0
2024-01-10 10:40:00,82.01,82.01,82.0,82.01,55010.0,77.5938,77.5938,77.5843,77.5938,55010.0
2024-01-10 10:50:00,82.01,82.01,82.0,82.01,104225.0,77.5938,77.5938,77.5843,77.5938,104225.0
2024-01-10 11:00:00,82.01,82.02,82.0,82.01,59001.0,77.5938,77.6033,77.5843,77.5938,59001.0
2024-01-10 11:10:00,82.01,82.02,82.01,82.01,65989.0,77.5938,77.6033,77.5938,77.5938,65989.0
2024-01-10 11:20:00,82.02,82.02,82.0,82.0,98097.0,77.6033,77.6033,77.5843,77.5843,98097.0
2024-01-10 11:30:00,82.0,82.01,81.99,82.0,231143.0,77.5843,77.5938,77.5749,77.5843,231143.0
2024-01-10 11:40:00,81.99,82.0,81.99,82.0,23028.0,77.5749,77.5843,77.5749,77.5843,23028.0
2024-01-10 11:50:00,82.0,82.01,81.99,82.01,69828.0,77.5843,77.5938,77.5749,77.5938,69828.0
2024-01-10 12:00:00,82.0,82.01,82.0,82.01,72653.0,77.5843,77.5938,77.5843,77.5938,72653.0
2024-01-10 12:10:00,82.0,82.01,82.0,82.01,38604.0,77.5843,77.5938,77.5843,77.5938,38604.0
2024-01-10 12:20:00,82.0,82.01,82.0,82.0,72703.0,77.5843,77.5938,77.5843,77.5843,72703.0
2024-01-10 12:30:00,82.0,82.01,82.0,82.01,33719.0,77.5843,77.5938,77.5843,77.5938,33719.0
2024-01-10 12:40:00,82.01,82.01,82.0,82.0,55754.0,77.5938,77.5938,77.5843,77.5843,55754.0
2024-01-10 12:50:00,82.0,82.01,81.99,82.0,85640.0,77.5843,77.5938,77.5749,77.5843,85640.0
2024-01-10 13:00:00,82.0,82.01,81.98,81.98,211145.0,77.5843,77.5938,77.5654,77.5654,211145.0
2024-01-10 13:10:00,81.98,81.99,81.98,81.99,126748.0,77.5654,77.5749,77.5654,77.5749,126748.0
2024-01-10 13:20:00,81.98,81.99,81.98,81.98,119404.0,77.5654,77.5749,77.5654,77.5654,119404.0
2024-01-10 13:30:00,81.99,81.99,81.98,81.98,138896.0,77.5749,77.5749,77.5654,77.5654,138896.0
2024-01-10 13:40:00,81.98,81.99,81.97,81.98,287488.0,77.5654,77.5749,77.556,77.5654,287488.0
2024-01-10 13:50:00,81.98,81.99,81.97,81.98,33894.0,77.5654,77.5749,77.556,77.5654,33894.0
2024-01-10 14:00:00,81.98,81.99,81.97,81.98,238637.0,77.5654,77.5749,77.556,77.5654,238637.0
2024-01-10 14:10:00,81.98,81.98,81.97,81.97,23219.0,77.5654,77.5654,77.556,77.556,23219.0
2024-01-10 14:20:00,81.98,81.98,81.97,81.98,60081.0,77.5654,77.5654,77.556,77.5654,60081.0
2024-01-10 14:30:00,81.98,81.98,81.97,81.97,43839.0,77.5654,77.5654,77.556,77.556,43839.0
2024-01-10 14:40:00,81.98,81.98,81.97,81.97,38588.0,77.5654,77.5654,77.556,77.556,38588.0
2024-01-10 14:50:00,81.98,81.98,81.97,81.97,383903.0,77.5654,77.5654,77.556,77.556,383903.0
2024-01-10 15:00:00,81.98,81.99,81.97,81.98,243748.0,77.5654,77.5749,77.556,77.5654,243748.0
2024-01-10 15:10:00,81.98,81.99,81.97,81.98,372001.0,77.5654,77.5749,77.556,77.5654,372001.0
2024-01-10 15:20:00,81.98,81.99,81.97,81.97,131526.0,77.5654,77.5749,77.556,77.556,131526.0
2024-01-10 15:30:00,81.98,81.98,81.97,81.98,98102.0,77.5654,77.5654,77.556,77.5654,98102.0
2024-01-10 15:40:00,81.98,81.98,81.97,81.98,182952.0,77.5654,77.5654,77.556,77.5654,182952.0
2024-01-10 15:50:00,81.98,81.98,81.97,81.98,479597.0,77.5654,77.5654,77.556,77.5654,479597.0
2024-01-11 09:30:00,82.04,82.09,82.04,82.06,941523.0,77.6222,77.6695,77.6222,77.6411,941523.0
2024-01-11 09:40:00,82.06,82.07,82.04,82.05,295389.0,77.6411,77.6506,77.6222,77.6316,295389.0
2024-01-11 09:50:00,82.05,82.07,82.04,82.05,96949.0,77.6316,77.6506,77.6222,77.6316,96949.0
2024-01-11 10:00:00,82.06,82.06,82.04,82.05,105041.0,77.6411,77.6411,77.6222,77.6316,105041.0
2024-01-11 10:10:00,82.06,82.06,82.04,82.05,96281.0,77.6411,77.6411,77.6222,77.6316,96281.0
2024-01-11 10:20:00,82.05,82.08,82.04,82.08,191988.0,77.6316,77.66,77.6222,77.66,191988.0
2024-01-11 10:30:00,82.08,82.09,82.07,82.08,211767.0,77.66,77.6695,77.6506,77.66,211767.0
2024-01-11 10:40:00,82.09,82.09,82.08,82.08,63207.0,77.6695,77.6695,77.66,77.66,63207.0
2024-01-11 10:50:00,82.09,82.09,82.07,82.08,394439.0,77.6695,77.6695,77.6506,77.66,394439.0
2024-01-11 11:00:00,82.09,82.09,82.07,82.08,56620.0,77.6695,77.6695,77.6506,77.66,56620.0
2024-01-11 11:10:00,82.07,82.08,82.06,82.07,62878.0,77.6506,77.66,77.6411,77.6506,62878.0
2024-01-11 11:20:00,82.08,82.08,82.06,82.07,53698.0,77.66,77.66,77.6411,77.6506,53698.0
2024-01-11 11:30:00,82.06,82.07,82.06,82.06,49510.0,77.6411,77.6506,77.6411,77.6411,49510.0
2024-01-11 11:40:00,82.06,82.09,82.06,82.09,122534.0,77.6411,77.6695,77.6411,77.6695,122534.0
2024-01-11 11:50:00,82.09,82.09,82.06,82.09,131344.0,77.6695,77.6695,77.6411,77.6695,131344.0
2024-01-11 12:00:00,82.09,82.1,82.08,82.09,43984.0,77.6695,77.679,77.66,77.6695,43984.0
2024-01-11 12:10:00,82.09,82.09,82.08,82.08,37344.0,77.6695,77.6695,77.66,77.66,37344.0
2024-01-11 12:20:00,82.09,82.09,82.08,82.08,43331.0,77.6695,77.6695,77.66,77.66,43331.0
2024-01-11 12:30:00,82.09,82.09,82.07,82.08,28308.0,77.6695,77.6695,77.6506,77.66,28308.0
2024-01-11 12:40:00,82.08,82.08,82.07,82.08,62467.0,77.66,77.66,77.6506,77.66,62467.0
2024-01-11 12:50:00,82.08,82.08,82.07,82.08,33512.0,77.66,77.66,77.6506,77.66,33512.0
2024-01-11 13:00:00,82.08,82.1,82.07,82.08,164333.0,77.66,77.679,77.6506,77.66,164333.0
2024-01-11 13:10:00,82.09,82.09,82.07,82.08,33232.0,77.6695,77.6695,77.6506,77.66,33232.0
2024-01-11 13:20:00,82.08,82.09,82.07,82.08,36950.0,77.66,77.6695,77.6506,77.66,36950.0
2024-01-11 13:30:00,82.08,82.09,82.07,82.09,33411.0,77.66,77.6695,77.6506,77.6695,33411.0
2024-01-11 13:40:00,82.09,82.09,82.08,82.09,57390.0,77.6695,77.6695,77.66,77.6695,57390.0
2024-01-11 13:50:00,82.09,82.1,82.08,82.1,52575.0,77.6695,77.679,77.66,77.679,52575.0
2024-01-11 14:00:00,82.1,82.12,82.1,82.12,115582.0,77.679,77.6979,77.679,77.6979,115582.0
2024-01-11 14:10:00,82.11,82.13,82.11,82.13,82177.0,77.6884,77.7073,77.6884,77.7073,82177.0
2024-01-11 14:20:00,82.13,82.16,82.12,82.16,91273.0,77.7073,77.7357,77.6979,77.7357,91273.0
2024-01-11 14:30:00,82.15,82.16,82.14,82.16,42568.0,77.7263,77.7357,77.7168,77.7357,42568.0
2024-01-11 14:40:00,82.16,82.17,82.15,82.17,47955.0,77.7357,77.7452,77.7263,77.7452,47955.0
2024-01-11 14:50:00,82.17,82.18,82.16,82.17,61051.0,77.7452,77.7546,77.7357,77.7452,61051.0
2024-01-11 15:00:00,82.17,82.18,82.17,82.17,26174.0,77.7452,77.7546,77.7452,77.7452,26174.0
2024-01-11 15:10:00,82.17,82.17,82.16,82.16,129976.0,77.7452,77.7452,77.7357,77.7357,129976.0
2024-01-11 15:20:00,82.16,82.17,82.16,82.17,39637.0,77.7357,77.7452,77.7357,77.7452,39637.0
2024-01-11 15:30:00,82.16,82.17,82.16,82.17,30734.0,77.7357,77.7452,77.7357,77.7452,30734.0
2024-01-11 15:40:00,82.17,82.18,82.16,82.18,127909.0,77.7452,77.7546,77.7357,77.7546,127909.0
2024-01-11 15:50:00,82.17,82.18,82.17,82.18,144055.0,77.7452,77.7546,77.7452,77.7546,144055.0
2024-01-12 09:30:00,82.33,82.37,82.32,82.36,726649.0,77.8966,77.9344,77.8871,77.9249,726649.0
2024-01-12 09:40:00,82.36,82.37,82.35,82.35,163001.0,77.9249,77.9344,77.9155,77.9155,163001.0
2024-01-12 09:50:00,82.35,82.36,82.32,82.33,264607.0,77.9155,77.9249,77.8871,77.8966,264607.0
2024-01-12 10:00:00,82.33,82.34,82.32,82.33,109631.0,77.8966,77.906,77.8871,77.8966,109631.0
2024-01-12 10:10:00,82.34,82.35,82.32,82.33,160554.0,77.906,77.9155,77.8871,77.8966,160554.0
2024-01-12 10:20:00,82.33,82.34,82.31,82.31,73309.0,77.8966,77.906,77.8776,77.8776,73309.0
2024-01-12 10:30:00,82.31,82.33,82.31,82.31,278718.0,77.8776,77.8966,77.8776,77.8776,278718.0
2024-01-12 10:40:00,82.31,82.33,82.31,82.33,96739.0,77.8776,77.8966,77.8776,77.8966,96739.0
2024-01-12 10:50:00,82.32,82.33,82.31,82.33,39731.0,77.8871,77.8966,77.8776,77.8966,39731.0
2024-01-12 11:00:00,82.32,82.33,82.31,82.31,145208.0,77.8871,77.8966,77.8776,77.8776,145208.0
2024-01-12 11:10:00,82.31,82.33,82.31,82.33,56353.0,77.8776,77.8966,77.8776,77.8966,56353.0
2024-01-12 11:20:00,82.32,82.35,82.32,82.35,539733.0,77.8871,77.9155,77.8871,77.9155,539733.0
2024-01-12 11:30:00,82.34,82.35,82.33,82.34,27865.0,77.906,77.9155,77.8966,77.906,27865.0
2024-01-12 11:40:00,82.34,82.34,82.32,82.32,30953.0,77.906,77.906,77.8871,77.8871,30953.0
2024-01-12 11:50:00,82.33,82.33,82.32,82.33,31288.0,77.8966,77.8966,77.8871,77.8966,31288.0
2024-01-12 12:00:00,82.33,82.33,82.31,82.31,62411.0,77.8966,77.8966,77.8776,77.8776,62411.0
2024-01-12 12:10:00,82.31,82.32,82.3,82.31,37052.0,77.8776,77.8871,77.8682,77.8776,37052.0
2024-01-12 12:20:00,82.31,82.31,82.3,82.31,27814.0,77.8776,77.8776,77.8682,77.8776,27814.0
2024-01-12 12:30:00,82.31,82.32,82.3,82.32,91984.0,77.8776,77.8871,77.8682,77.8871,91984.0
2024-01-12 12:40:00,82.31,82.32,82.3,82.31,198886.0,77.8776,77.8871,77.8682,77.8776,198886.0
2024-01-12 12:50:00,82.31,82.31,82.3,82.31,61678.0,77.8776,77.8776,77.8682,77.8776,61678.0
2024-01-12 13:00:00,82.31,82.31,82.29,82.29,100605.0,77.8776,77.8776,77.8587,77.8587,100605.0
2024-01-12 13:10:00,82.3,82.3,82.29,82.3,56156.0,77.8682,77.8682,77.8587,77.8682,56156.0
2024-01-12 13:20:00,82.3,82.31,82.29,82.31,40399.0,77.8682,77.8776,77.8587,77.8776,40399.0
2024-01-12 13:30:00,82.31,82.31,82.3,82.31,118262.0,77.8776,77.8776,77.8682,77.8776,118262.0
2024-01-12 13:40:00,82.31,82.31,82.3,82.31,217017.0,77.8776,77.8776,77.8682,77.8776,217017.0
2024-01-12 13:50:00,82.31,82.32,82.3,82.31,35685.0,77.8776,77.8871,77.8682,77.8776,35685.0
2024-01-12 14:00:00,82.31,82.32,82.31,82.32,48905.0,77.8776,77.8871,77.8776,77.8871,48905.0
2024-01-12 14:10:00,82.31,82.33,82.31,82.33,52284.0,77.8776,77.8966,77.8776,77.8966,52284.0
2024-01-12 14:20:00,82.33,82.33,82.32,82.33,20356.0,77.8966,77.8966,77.8871,77.8966,20356.0
2024-01-12 14:30:00,82.33,82.34,82.33,82.33,60338.0,77.8966,77.906,77.8966,77.8966,60338.0
2024-01-12 14:40:00,82.34,82.34,82.33,82.33,42942.0,77.906,77.906,77.8966,77.8966,42942.0
2024-01-12 14:50:00,82.34,82.34,82.33,82.34,84619.0,77.906,77.906,77.8966,77.906,84619.0
2024-01-12 15:00:00,82.35,82.36,82.34,82.35,104707.0,77.9155,77.9249,77.906,77.9155,104707.0
2024-01-12 15:10:00,82.34,82.35,82.34,82.35,42489.0,77.906,77.9155,77.906,77.9155,42489.0
2024-01-12 15:20:00,82.34,82.35,82.33,82.34,117788.0,77.906,77.9155,77.8966,77.906,117788.0
2024-01-12 15:30:00,82.34,82.34,82.33,82.34,39097.0,77.906,77.906,77.8966,77.906,39097.0
2024-01-12 15:40:00,82.33,82.34,82.32,82.33,219172.0,77.8966,77.906,77.8871,77.8966,219172.0
2024-01-12 15:50:00,82.32,82.33,82.32,82.33,452734.0,77.8871,77.8966,77.8871,77.8966,452734.0
2024-01-16 09:30:00,82.27,82.29,82.27,82.27,262485.0,77.8398,77.8587,77.8398,77.8398,262485.0
2024-01-16 09:40:00,82.28,82.28,82.26,82.26,288246.0,77.8493,77.8493,77.8303,77.8303,288246.0
2024-01-16 09:50:00,82.27,82.28,82.26,82.28,112980.0,77.8398,77.8493,77.8303,77.8493,112980.0
2024-01-16 10:00:00,82.28,82.3,82.27,82.29,101326.0,77.8493,77.8682,77.8398,77.8587,101326.0
2024-01-16 10:10:00,82.29,82.3,82.29,82.3,118419.0,77.8587,77.8682,77.8587,77.8682,118419.0
2024-01-16 10:20:00,82.29,82.3,82.29,82.29,31296.0,77.8587,77.8682,77.8587,77.8587,31296.0
2024-01-16 10:30:00,82.3,82.31,82.29,82.31,96041.0,77.8682,77.8776,77.8587,77.8776,96041.0
2024-01-16 10:40:00,82.31,82.32,82.3,82.31,105246.0,77.8776,77.8871,77.8682,77.8776,105246.0
2024-01-16 10:50:00,82.31,82.32,82.3,82.3,178847.0,77.8776,77.8871,77.8682,77.8682,178847.0
2024-01-16 11:00:00,82.3,82.3,82.2,82.23,747082.0,77.8682,77.8682,77.7736,77.802,747082.0
2024-01-16 11:10:00,82.22,82.26,82.21,82.25,376445.0,77.7925,77.8303,77.783,77.8209,376445.0
2024-01-16 11:20:00,82.25,82.28,82.24,82.26,451830.0,77.8209,77.8493,77.8114,77.8303,451830.0
2024-01-16 11:30:00,82.26,82.27,82.24,82.25,110952.0,77.8303,77.8398,77.8114,77.8209,110952.0
2024-01-16 11:40:00,82.24,82.25,82.24,82.24,22437.0,77.8114,77.8209,77.8114,77.8114,22437.0
2024-01-16 11:50:00,82.25,82.25,82.23,82.24,120808.0,77.8209,77.8209,77.802,77.8114,120808.0
2024-01-16 12:00:00,82.24,82.24,82.21,82.22,83261.0,77.8114,77.8114,77.783,77.7925,83261.0
2024-01-16 12:10:00,82.22,82.22,82.2,82.22,152621.0,77.7925,77.7925,77.7736,77.7925,152621.0
2024-01-16 12:20:00,82.21,82.22,82.2,82.2,29546.0,77.783,77.7925,77.7736,77.7736,29546.0
2024-01-16 12:30:00,82.2,82.21,82.19,82.2,98177.0,77.7736,77.783,77.7641,77.7736,98177.0
2024-01-16 12:40:00,82.2,82.21,82.19,82.2,254853.0,77.7736,77.783,77.7641,77.7736,254853.0
2024-01-16 12:50:00,82.19,82.2,82.19,82.19,31587.0,77.7641,77.7736,77.7641,77.7641,31587.0
2024-01-16 13:00:00,82.2,82.2,82.18,82.19,43636.0,77.7736,77.7736,77.7546,77.7641,43636.0
2024-01-16 13:10:00,82.19,82.19,82.18,82.19,33028.0,77.7641,77.7641,77.7546,77.7641,33028.0
2024-01-16 13:20:00,82.19,82.19,82.18,82.19,598920.0,77.7641,77.7641,77.7546,77.7641,598920.0
2024-01-16 13:30:00,82.19,82.21,82.19,82.2,289088.0,77.7641,77.783,77.7641,77.7736,289088.0
2024-01-16 13:40:00,82.21,82.21,82.18,82.2,185985.0,77.783,77.783,77.7546,77.7736,185985.0
2024-01-16 13:50:00,82.19,82.2,82.18,82.19,103262.0,77.7641,77.7736,77.7546,77.7641,103262.0
2024-01-16 14:00:00,82.2,82.21,82.19,82.2,133864.0,77.7736,77.783,77.7641,77.7736,133864.0
2024-01-16 14:10:00,82.21,82.21,82.2,82.21,50200.0,77.783,77.783,77.7736,77.783,50200.0
2024-01-16 14:20:00,82.21,82.22,82.2,82.22,74293.0,77.783,77.7925,77.7736,77.7925,74293.0
2024-01-16 14:30:00,82.22,82.22,82.21,82.22,62157.0,77.7925,77.7925,77.783,77.7925,62157.0
2024-01-16 14:40:00,82.22,82.23,82.21,82.23,96619.0,77.7925,77.802,77.783,77.802,96619.0
2024-01-16 14:50:00,82.23,82.23,82.22,82.22,66659.0,77.802,77.802,77.7925,77.7925,66659.0
2024-01-16 15:00:00,82.22,82.23,82.21,82.22,319807.0,77.7925,77.802,77.783,77.7925,319807.0
2024-01-16 15:10:00,82.22,82.23,82.21,82.22,239470.0,77.7925,77.802,77.783,77.7925,239470.0
2024-01-16 15:20:00,82.22,82.22,82.21,82.22,77288.0,77.7925,77.7925,77.783,77.7925,77288.0
2024-01-16 15:30:00,82.22,82.23,82.21,82.23,90082.0,77.7925,77.802,77.783,77.802,90082.0
2024-01-16 15:40:00,82.23,82.24,82.22,82.22,306153.0,77.802,77.8114,77.7925,77.7925,306153.0
2024-01-16 15:50:00,82.23,82.23,82.22,82.22,379266.0,77.802,77.802,77.7925,77.7925,379266.0
2024-01-17 09:30:00,82.08,82.08,82.07,82.07,148415.0,77.66,77.66,77.6506,77.6506,148415.0
2024-01-17 09:40:00,82.07,82.08,82.06,82.06,90631.0,77.6506,77.66,77.6411,77.6411,90631.0
2024-01-17 09:50:00,82.06,82.07,82.05,82.06,88469.0,77.6411,77.6506,77.6316,77.6411,88469.0
2024-01-17 10:00:00,82.06,82.06,82.04,82.06,163137.0,77.6411,77.6411,77.6222,77.6411,163137.0
2024-01-17 10:10:00,82.06,82.07,82.05,82.06,55399.0,77.6411,77.6506,77.6316,77.6411,55399.0
2024-01-17 10:20:00,82.05,82.06,82.04,82.04,57441.0,77.6316,77.6411,77.6222,77.6222,57441.0
2024-01-17 10:30:00,82.04,82.05,82.03,82.05,145079.0,77.6222,77.6316,77.6127,77.6316,145079.0
2024-01-17 10:40:00,82.05,82.06,82.04,82.05,62464.0,77.6316,77.6411,77.6222,77.6316,62464.0
2024-01-17 10:50:00,82.06,82.06,82.05,82.05,23437.0,77.6411,77.6411,77.6316,77.6316,23437.0
2024-01-17 11:00:00,82.06,82.06,82.05,82.05,161529.0,77.6411,77.6411,77.6316,77.6316,161529.0
2024-01-17 11:10:00,82.06,82.06,82.04,82.05,195874.0,77.6411,77.6411,77.6222,77.6316,195874.0
2024-01-17 11:20:00,82.05,82.06,82.04,82.06,112362.0,77.6316,77.6411,77.6222,77.6411,112362.0
2024-01-17 11:30:00,82.06,82.06,82.05,82.06,132347.0,77.6411,77.6411,77.6316,77.6411,132347.0
2024-01-17 11:40:00,82.06,82.07,82.03,82.04,526530.0,77.6411,77.6506,77.6127,77.6222,526530.0
2024-01-17 11:50:00,82.04,82.05,82.03,82.04,81881.0,77.6222,77.6316,77.6127,77.6222,81881.0
2024-01-17 12:00:00,82.04,82.05,82.03,82.04,205913.0,77.6222,77.6316,77.6127,77.6222,205913.0
2024-01-17 12:10:00,82.04,82.04,82.03,82.04,60701.0,77.6222,77.6222,77.6127,77.6222,60701.0
2024-01-17 12:20:00,82.04,82.04,82.02,82.03,114842.0,77.6222,77.6222,77.6033,77.6127,114842.0
2024-01-17 12:30:00,82.03,82.04,82.02,82.04,77264.0,77.6127,77.6222,77.6033,77.6222,77264.0
2024-01-17 12:40:00,82.04,82.05,82.03,82.05,330358.0,77.6222,77.6316,77.6127,77.6316,330358.0
2024-01-17 12:50:00,82.05,82.05,82.04,82.05,105638.0,77.6316,77.6316,77.6222,77.6316,105638.0
2024-01-17 13:00:00,82.05,82.05,82.03,82.04,249367.0,77.6316,77.6316,77.6127,77.6222,249367.0
2024-01-17 13:10:00,82.04,82.05,82.02,82.03,294161.0,77.6222,77.6316,77.6033,77.6127,294161.0
2024-01-17 13:20:00,82.03,82.03,82.02,82.03,32996.0,77.6127,77.6127,77.6033,77.6127,32996.0
2024-01-17 13:30:00,82.03,82.04,82.02,82.03,416676.0,77.6127,77.6222,77.6033,77.6127,416676.0
2024-01-17 13:40:00,82.03,82.04,82.02,82.03,161458.0,77.6127,77.6222,77.6033,77.6127,161458.0
2024-01-17 13:50:00,82.03,82.04,82.02,82.04,23399.0,77.6127,77.6222,77.6033,77.6222,23399.0
2024-01-17 14:00:00,82.03,82.05,82.03,82.04,190727.0,77.6127,77.6316,77.6127,77.6222,190727.0
2024-01-17 14:10:00,82.04,82.04,82.03,82.04,25705.0,77.6222,77.6222,77.6127,77.6222,25705.0
2024-01-17 14:20:00,82.04,82.05,82.03,82.04,60739.0,77.6222,77.6316,77.6127,77.6222,60739.0
2024-01-17 14:30:00,82.04,82.05,82.03,82.04,62146.0,77.6222,77.6316,77.6127,77.6222,62146.0
2024-01-17 14:40:00,82.04,82.06,82.03,82.06,203109.0,77.6222,77.6411,77.6127,77.6411,203109.0
2024-01-17 14:50:00,82.06,82.06,82.04,82.05,44718.0,77.6411,77.6411,77.6222,77.6316,44718.0
2024-01-17 15:00:00,82.05,82.05,82.04,82.05,35538.0,77.6316,77.6316,77.6222,77.6316,35538.0
2024-01-17 15:10:00,82.05,82.07,82.04,82.06,84000.0,77.6316,77.6506,77.6222,77.6411,84000.0
2024-01-17 15:20:00,82.06,82.07,82.05,82.05,47827.0,77.6411,77.6506,77.6316,77.6316,47827.0
2024-01-17 15:30:00,82.06,82.06,82.05,82.06,48646.0,77.6411,77.6411,77.6316,77.6411,48646.0
2024-01-17 15:40:00,82.05,82.06,82.05,82.05,123191.0,77.6316,77.6411,77.6316,77.6316,123191.0
2024-01-17 15:50:00,82.06,82.06,82.05,82.05,200023.0,77.6411,77.6411,77.6316,77.6316,200023.0
2024-01-18 09:30:00,82.1,82.11,82.08,82.09,83688.0,77.679,77.6884,77.66,77.6695,83688.0
2024-01-18 09:40:00,82.09,82.09,82.08,82.09,158818.0,77.6695,77.6695,77.66,77.6695,158818.0
2024-01-18 09:50:00,82.09,82.1,82.08,82.09,64256.0,77.6695,77.679,77.66,77.6695,64256.0
2024-01-18 10:00:00,82.09,82.1,82.09,82.09,89026.0,77.6695,77.679,77.6695,77.6695,89026.0
2024-01-18 10:10:00,82.09,82.1,82.08,82.1,497628.0,77.6695,77.679,77.66,77.679,497628.0
2024-01-18 10:20:00,82.09,82.1,82.09,82.09,28139.0,77.6695,77.679,77.6695,77.6695,28139.0
2024-01-18 10:30:00,82.09,82.11,82.09,82.1,27670.0,77.6695,77.6884,77.6695,77.679,27670.0
2024-01-18 10:40:00,82.11,82.11,82.09,82.1,218456.0,77.6884,77.6884,77.6695,77.679,218456.0
2024-01-18 10:50:00,82.1,82.1,82.09,82.1,42222.0,77.679,77.679,77.6695,77.679,42222.0
2024-01-18 11:00:00,82.09,82.1,82.08,82.09,94393.0,77.6695,77.679,77.66,77.6695,94393.0
2024-01-18 11:10:00,82.09,82.1,82.08,82.09,65910.0,77.6695,77.679,77.66,77.6695,65910.0
2024-01-18 11:20:00,82.09,82.1,82.09,82.09,39115.0,77.6695,77.679,77.6695,77.6695,39115.0
2024-01-18 11:30:00,82.1,82.1,82.09,82.09,94644.0,77.679,77.679,77.6695,77.6695,94644.0
2024-01-18 11:40:00,82.1,82.1,82.08,82.08,300559.0,77.679,77.679,77.66,77.66,300559.0
2024-01-18 11:50:00,82.08,82.09,82.08,82.09,69716.0,77.66,77.6695,77.66,77.6695,69716.0
2024-01-18 12:00:00,82.09,82.09,82.07,82.08,136075.0,77.6695,77.6695,77.6506,77.66,136075.0
2024-01-18 12:10:00,82.08,82.08,82.06,82.07,54800.0,77.66,77.66,77.6411,77.6506,54800.0
2024-01-18 12:20:00,82.07,82.08,82.06,82.08,75951.0,77.6506,77.66,77.6411,77.66,75951.0
2024-01-18 12:30:00,82.08,82.08,82.07,82.08,54242.0,77.66,77.66,77.6506,77.66,54242.0
2024-01-18 12:40:00,82.08,82.08,82.07,82.08,34217.0,77.66,77.66,77.6506,77.66,34217.0
2024-01-18 12:50:00,82.08,82.08,82.07,82.08,18338.0,77.66,77.66,77.6506,77.66,18338.0
2024-01-18 13:00:00,82.08,82.1,82.07,82.09,129331.0,77.66,77.679,77.6506,77.6695,129331.0
2024-01-18 13:10:00,82.09,82.1,82.09,82.1,31835.0,77.6695,77.679,77.6695,77.679,31835.0
2024-01-18 13:20:00,82.1,82.11,82.09,82.11,67231.0,77.679,77.6884,77.6695,77.6884,67231.0
2024-01-18 13:30:00,82.11,82.11,82.1,82.11,66765.0,77.6884,77.6884,77.679,77.6884,66765.0
2024-01-18 13:40:00,82.11,82.11,82.1,82.11,36154.0,77.6884,77.6884,77.679,77.6884,36154.0
2024-01-18 13:50:00,82.11,82.11,82.1,82.1,27902.0,77.6884,77.6884,77.679,77.679,27902.0
2024-01-18 14:00:00,82.1,82.11,82.08,82.09,56918.0,77.679,77.6884,77.66,77.6695,56918.0
2024-01-18 14:10:00,82.09,82.1,82.08,82.08,62752.0,77.6695,77.679,77.66,77.66,62752.0
2024-01-18 14:20:00,82.09,82.1,82.08,82.1,139428.0,77.6695,77.679,77.66,77.679,139428.0
2024-01-18 14:30:00,82.09,82.1,82.08,82.09,40807.0,77.6695,77.679,77.66,77.6695,40807.0
2024-01-18 14:40:00,82.09,82.09,82.07,82.08,33655.0,77.6695,77.6695,77.6506,77.66,33655.0
2024-01-18 14:50:00,82.08,82.08,82.07,82.08,27012.0,77.66,77.66,77.6506,77.66,27012.0
2024-01-18 15:00:00,82.08,82.08,82.07,82.08,35552.0,77.66,77.66,77.6506,77.66,35552.0
2024-01-18 15:10:00,82.08,82.08,82.07,82.08,27151.0,77.66,77.66,77.6506,77.66,27151.0
2024-01-18 15:20:00,82.08,82.08,82.07,82.08,58808.0,77.66,77.66,77.6506,77.66,58808.0
2024-01-18 15:30:00,82.08,82.08,82.07,82.08,112405.0,77.66,77.66,77.6506,77.66,112405.0
2024-01-18 15:40:00,82.08,82.08,82.07,82.08,123325.0,77.66,77.66,77.6506,77.66,123325.0
2024-01-18 15:50:00,82.08,82.09,82.07,82.09,368116.0,77.66,77.6695,77.6506,77.6695,368116.0
2024-01-19 09:30:00,82.03,82.04,82.02,82.03,202216.0,77.6127,77.6222,77.6033,77.6127,202216.0
2024-01-19 09:40:00,82.03,82.03,82.01,82.03,115757.0,77.6127,77.6127,77.5938,77.6127,115757.0
2024-01-19 09:50:00,82.03,82.04,82.02,82.03,224942.0,77.6127,77.6222,77.6033,77.6127,224942.0
2024-01-19 10:00:00,82.04,82.06,82.0,82.01,273503.0,77.6222,77.6411,77.5843,77.5938,273503.0
2024-01-19 10:10:00,82.01,82.01,81.99,82.01,340508.0,77.5938,77.5938,77.5749,77.5938,340508.0
2024-01-19 10:20:00,82.01,82.02,82.0,82.01,199342.0,77.5938,77.6033,77.5843,77.5938,199342.0
2024-01-19 10:30:00,82.01,82.03,82.01,82.03,52357.0,77.5938,77.6127,77.5938,77.6127,52357.0
2024-01-19 10:40:00,82.02,82.03,82.02,82.03,226101.0,77.6033,77.6127,77.6033,77.6127,226101.0
2024-01-19 10:50:00,82.02,82.04,82.02,82.03,297452.0,77.6033,77.6222,77.6033,77.6127,297452.0
2024-01-19 11:00:00,82.03,82.05,82.02,82.04,25865.0,77.6127,77.6316,77.6033,77.6222,25865.0
2024-01-19 11:10:00,82.04,82.05,82.03,82.04,76540.0,77.6222,77.6316,77.6127,77.6222,76540.0
2024-01-19 11:20:00,82.04,82.04,82.02,82.03,109333.0,77.6222,77.6222,77.6033,77.6127,109333.0
2024-01-19 11:30:00,82.02,82.03,82.01,82.02,69763.0,77.6033,77.6127,77.5938,77.6033,69763.0
2024-01-19 11:40:00,82.02,82.02,82.0,82.01,78437.0,77.6033,77.6033,77.5843,77.5938,78437.0
2024-01-19 11:50:00,82.01,82.01,82.0,82.01,35130.0,77.5938,77.5938,77.5843,77.5938,35130.0
2024-01-19 12:00:00,82.0,82.01,82.0,82.01,27213.0,77.5843,77.5938,77.5843,77.5938,27213.0
2024-01-19 12:10:00,82.0,82.01,82.0,82.01,182120.0,77.5843,77.5938,77.5843,77.5938,182120.0
2024-01-19 12:20:00,82.01,82.02,82.0,82.02,25152.0,77.5938,77.6033,77.5843,77.6033,25152.0
2024-01-19 12:30:00,82.01,82.02,82.01,82.02,159780.0,77.5938,77.6033,77.5938,77.6033,159780.0
2024-01-19 12:40:00,82.01,82.02,82.0,82.0,233077.0,77.5938,77.6033,77.5843,77.5843,233077.0
2024-01-19 12:50:00,82.0,82.01,82.0,82.01,34419.0,77.5843,77.5938,77.5843,77.5938,34419.0
2024-01-19 13:00:00,82.01,82.01,82.0,82.0,36960.0,77.5938,77.5938,77.5843,77.5843,36960.0
2024-01-19 13:10:00,82.01,82.01,82.0,82.0,27564.0,77.5938,77.5938,77.5843,77.5843,27564.0
2024-01-19 13:20:00,82.01,82.01,82.0,82.01,14884.0,77.5938,77.5938,77.5843,77.5938,14884.0
2024-01-19 13:30:00,82.01,82.01,82.0,82.0,28070.0,77.5938,77.5938,77.5843,77.5843,28070.0
2024-01-19 13:40:00,82.01,82.01,82.0,82.0,13183.0,77.5938,77.5938,77.5843,77.5843,13183.0
2024-01-19 13:50:00,82.01,82.01,82.0,82.0,12938.0,77.5938,77.5938,77.5843,77.5843,12938.0
2024-01-19 14:00:00,82.01,82.01,82.0,82.0,69983.0,77.5938,77.5938,77.5843,77.5843,69983.0
2024-01-19 14:10:00,82.01,82.01,82.0,82.0,24944.0,77.5938,77.5938,77.5843,77.5843,24944.0
2024-01-19 14:20:00,82.0,82.01,82.0,82.0,157954.0,77.5843,77.5938,77.5843,77.5843,157954.0
2024-01-19 14:30:00,82.01,82.01,82.0,82.0,49870.0,77.5938,77.5938,77.5843,77.5843,49870.0
2024-01-19 14:40:00,82.0,82.01,82.0,82.01,26870.0,77.5843,77.5938,77.5843,77.5938,26870.0
2024-01-19 14:50:00,82.01,82.02,82.0,82.01,145385.0,77.5938,77.6033,77.5843,77.5938,145385.0
2024-01-19 15:00:00,82.02,82.02,82.01,82.01,69852.0,77.6033,77.6033,77.5938,77.5938,69852.0
2024-01-19 15:10:00,82.02,82.02,82.01,82.01,24630.0,77.6033,77.6033,77.5938,77.5938,24630.0
2024-01-19 15:20:00,82.01,82.02,82.01,82.01,42116.0,77.5938,77.6033,77.5938,77.5938,42116.0
2024-01-19 15:30:00,82.01,82.02,82.01,82.01,21667.0,77.5938,77.6033,77.5938,77.5938,21667.0
2024-01-19 15:40:00,82.01,82.02,82.01,82.02,90771.0,77.5938,77.6033,77.5938,77.6033,90771.0
2024-01-19 15:50:00,82.02,82.03,82.01,82.03,419981.0,77.6033,77.6127,77.5938,77.6127,419981.0
2024-01-22 09:30:00,82.06,82.08,82.06,82.08,88194.0,77.6411,77.66,77.6411,77.66,88194.0
2024-01-22 09:40:00,82.07,82.08,82.05,82.06,74118.0,77.6506,77.66,77.6316,77.6411,74118.0
2024-01-22 09:50:00,82.07,82.08,82.06,82.07,59787.0,77.6506,77.66,77.6411,77.6506,59787.0
2024-01-22 10:00:00,82.07,82.07,82.06,82.07,114585.0,77.6506,77.6506,77.6411,77.6506,114585.0
2024-01-22 10:10:00,82.06,82.08,82.06,82.08,339758.0,77.6411,77.66,77.6411,77.66,339758.0
2024-01-22 10:20:00,82.07,82.09,82.07,82.08,29110.0,77.6506,77.6695,77.6506,77.66,29110.0
2024-01-22 10:30:00,82.08,82.09,82.07,82.08,396402.0,77.66,77.6695,77.6506,77.66,396402.0
2024-01-22 10:40:00,82.08,82.09,82.07,82.08,18713.0,77.66,77.6695,77.6506,77.66,18713.0
2024-01-22 10:50:00,82.08,82.09,82.07,82.08,35667.0,77.66,77.6695,77.6506,77.66,35667.0
2024-01-22 11:00:00,82.07,82.08,82.06,82.06,281265.0,77.6506,77.66,77.6411,77.6411,281265.0
2024-01-22 11:10:00,82.06,82.07,82.06,82.07,18294.0,77.6411,77.6506,77.6411,77.6506,18294.0
2024-01-22 11:20:00,82.06,82.08,82.06,82.08,92382.0,77.6411,77.66,77.6411,77.66,92382.0
2024-01-22 11:30:00,82.07,82.08,82.07,82.08,17316.0,77.6506,77.66,77.6506,77.66,17316.0
2024-01-22 11:40:00,82.07,82.08,82.07,82.08,13848.0,77.6506,77.66,77.6506,77.66,13848.0
2024-01-22 11:50:00,82.08,82.08,82.07,82.08,43171.0,77.66,77.66,77.6506,77.66,43171.0
2024-01-22 12:00:00,82.08,82.08,82.06,82.07,257852.0,77.66,77.66,77.6411,77.6506,257852.0
2024-01-22 12:10:00,82.07,82.07,82.06,82.07,24596.0,77.6506,77.6506,77.6411,77.6506,24596.0
2024-01-22 12:20:00,82.07,82.07,82.06,82.06,13613.0,77.6506,77.6506,77.6411,77.6411,13613.0
2024-01-22 12:30:00,82.07,82.07,82.06,82.06,35814.0,77.6506,77.6506,77.6411,77.6411,35814.0
2024-01-22 12:40:00,82.07,82.07,82.06,82.07,18340.0,77.6506,77.6506,77.6411,77.6506,18340.0
2024-01-22 12:50:00,82.07,82.07,82.06,82.07,69087.0,77.6506,77.6506,77.6411,77.6506,69087.0
2024-01-22 13:00:00,82.06,82.07,82.06,82.07,17850.0,77.6411,77.6506,77.6411,77.6506,17850.0
2024-01-22 13:10:00,82.06,82.07,82.05,82.06,56118.0,77.6411,77.6506,77.6316,77.6411,56118.0
2024-01-22 13:20:00,82.06,82.06,82.05,82.06,82703.0,77.6411,77.6411,77.6316,77.6411,82703.0
2024-01-22 13:30:00,82.06,82.06,82.05,82.06,44987.0,77.6411,77.6411,77.6316,77.6411,44987.0
2024-01-22 13:40:00,82.06,82.06,82.05,82.05,66673.0,77.6411,77.6411,77.6316,77.6316,66673.0
2024-01-22 13:50:00,82.06,82.06,82.05,82.06,15320.0,77.6411,77.6411,77.6316,77.6411,15320.0
2024-01-22 14:00:00,82.06,82.06,82.05,82.06,37305.0,77.6411,77.6411,77.6316,77.6411,37305.0
2024-01-22 14:10:00,82.06,82.06,82.05,82.05,40870.0,77.6411,77.6411,77.6316,77.6316,40870.0
2024-01-22 14:20:00,82.05,82.06,82.05,82.06,45954.0,77.6316,77.6411,77.6316,77.6411,45954.0
2024-01-22 14:30:00,82.05,82.07,82.05,82.06,66855.0,77.6316,77.6506,77.6316,77.6411,66855.0
2024-01-22 14:40:00,82.06,82.07,82.06,82.07,30819.0,77.6411,77.6506,77.6411,77.6506,30819.0
2024-01-22 14:50:00,82.07,82.08,82.06,82.07,53459.0,77.6506,77.66,77.6411,77.6506,53459.0
2024-01-22 15:00:00,82.07,82.08,82.06,82.06,128734.0,77.6506,77.66,77.6411,77.6411,128734.0
2024-01-22 15:10:00,82.06,82.07,82.05,82.06,131181.0,77.6411,77.6506,77.6316,77.6411,131181.0
2024-01-22 15:20:00,82.06,82.06,82.05,82.06,102124.0,77.6411,77.6411,77.6316,77.6411,102124.0
2024-01-22 15:30:00,82.06,82.06,82.05,82.06,44778.0,77.6411,77.6411,77.6316,77.6411,44778.0
2024-01-22 15:40:00,82.06,82.06,82.05,82.06,166758.0,77.6411,77.6411,77.6316,77.6411,166758.0
2024-01-22 15:50:00,82.06,82.07,82.05,82.06,522125.0,77.6411,77.6506,77.6316,77.6411,522125.0
2024-01-23 09:30:00,82.04,82.05,82.03,82.03,115978.0,77.6222,77.6316,77.6127,77.6127,115978.0
2024-01-23 09:40:00,82.04,82.04,82.03,82.03,49528.0,77.6222,77.6222,77.6127,77.6127,49528.0
2024-01-23 09:50:00,82.03,82.04,82.02,82.03,250180.0,77.6127,77.6222,77.6033,77.6127,250180.0
2024-01-23 10:00:00,82.02,82.04,82.02,82.04,206402.0,77.6033,77.6222,77.6033,77.6222,206402.0
2024-01-23 10:10:00,82.04,82.04,82.03,82.04,64443.0,77.6222,77.6222,77.6127,77.6222,64443.0
2024-01-23 10:20:00,82.04,82.05,82.03,82.04,180557.0,77.6222,77.6316,77.6127,77.6222,180557.0
2024-01-23 10:30:00,82.03,82.04,82.03,82.03,97836.0,77.6127,77.6222,77.6127,77.6127,97836.0
2024-01-23 10:40:00,82.04,82.04,82.03,82.04,11610.0,77.6222,77.6222,77.6127,77.6222,11610.0
2024-01-23 10:50:00,82.04,82.04,82.03,82.04,22027.0,77.6222,77.6222,77.6127,77.6222,22027.0
2024-01-23 11:00:00,82.03,82.04,82.03,82.04,24018.0,77.6127,77.6222,77.6127,77.6222,24018.0
2024-01-23 11:10:00,82.04,82.04,82.03,82.04,22439.0,77.6222,77.6222,77.6127,77.6222,22439.0
2024-01-23 11:20:00,82.04,82.04,82.03,82.04,15404.0,77.6222,77.6222,77.6127,77.6222,15404.0
2024-01-23 11:30:00,82.04,82.04,82.03,82.04,74103.0,77.6222,77.6222,77.6127,77.6222,74103.0
2024-01-23 11:40:00,82.04,82.04,82.03,82.04,143533.0,77.6222,77.6222,77.6127,77.6222,143533.0
2024-01-23 11:50:00,82.04,82.04,82.03,82.04,60198.0,77.6222,77.6222,77.6127,77.6222,60198.0
2024-01-23 12:00:00,82.04,82.04,82.03,82.04,16562.0,77.6222,77.6222,77.6127,77.6222,16562.0
2024-01-23 12:10:00,82.03,82.04,82.03,82.04,10068.0,77.6127,77.6222,77.6127,77.6222,10068.0
2024-01-23 12:20:00,82.04,82.04,82.03,82.04,27668.0,77.6222,77.6222,77.6127,77.6222,27668.0
2024-01-23 12:30:00,82.04,82.04,82.03,82.04,17641.0,77.6222,77.6222,77.6127,77.6222,17641.0
2024-01-23 12:40:00,82.04,82.04,82.03,82.03,24796.0,77.6222,77.6222,77.6127,77.6127,24796.0
2024-01-23 12:50:00,82.04,82.04,82.03,82.04,23455.0,77.6222,77.6222,77.6127,77.6222,23455.0
2024-01-23 13:00:00,82.04,82.05,82.03,82.04,50978.0,77.6222,77.6316,77.6127,77.6222,50978.0
2024-01-23 13:10:00,82.04,82.04,82.03,82.03,12897.0,77.6222,77.6222,77.6127,77.6127,12897.0
2024-01-23 13:20:00,82.04,82.04,82.03,82.03,31888.0,77.6222,77.6222,77.6127,77.6127,31888.0
2024-01-23 13:30:00,82.04,82.04,82.03,82.04,33411.0,77.6222,77.6222,77.6127,77.6222,33411.0
2024-01-23 13:40:00,82.04,82.05,82.03,82.04,61816.0,77.6222,77.6316,77.6127,77.6222,61816.0
2024-01-23 13:50:00,82.04,82.05,82.04,82.04,45473.0,77.6222,77.6316,77.6222,77.6222,45473.0
2024-01-23 14:00:00,82.05,82.05,82.04,82.05,21764.0,77.6316,77.6316,77.6222,77.6316,21764.0
2024-01-23 14:10:00,82.05,82.05,82.04,82.05,37449.0,77.6316,77.6316,77.6222,77.6316,37449.0
2024-01-23 14:20:00,82.05,82.06,82.04,82.06,31844.0,77.6316,77.6411,77.6222,77.6411,31844.0
2024-01-23 14:30:00,82.06,82.07,82.05,82.07,49323.0,77.6411,77.6506,77.6316,77.6506,49323.0
2024-01-23 14:40:00,82.06,82.07,82.06,82.07,19372.0,77.6411,77.6506,77.6411,77.6506,19372.0
2024-01-23 14:50:00,82.07,82.07,82.06,82.06,26971.0,77.6506,77.6506,77.6411,77.6411,26971.0
2024-01-23 15:00:00,82.07,82.07,82.06,82.06,48135.0,77.6506,77.6506,77.6411,77.6411,48135.0
2024-01-23 15:10:00,82.06,82.07,82.06,82.07,222567.0,77.6411,77.6506,77.6411,77.6506,222567.0
2024-01-23 15:20:00,82.07,82.07,82.06,82.06,84794.0,77.6506,77.6506,77.6411,77.6411,84794.0
2024-01-23 15:30:00,82.06,82.07,82.06,82.06,27842.0,77.6411,77.6506,77.6411,77.6411,27842.0
2024-01-23 15:40:00,82.07,82.07,82.06,82.07,104990.0,77.6506,77.6506,77.6411,77.6506,104990.0
2024-01-23 15:50:00,82.07,82.07,82.06,82.07,161152.0,77.6506,77.6506,77.6411,77.6506,161152.0
2024-01-24 09:30:00,82.15,82.16,82.15,82.16,51440.0,77.7263,77.7357,77.7263,77.7357,51440.0
2024-01-24 09:40:00,82.15,82.16,82.09,82.1,87763.0,77.7263,77.7357,77.6695,77.679,87763.0
2024-01-24 09:50:00,82.09,82.12,82.09,82.1,358975.0,77.6695,77.6979,77.6695,77.679,358975.0
2024-01-24 10:00:00,82.1,82.11,82.08,82.09,102941.0,77.679,77.6884,77.66,77.6695,102941.0
2024-01-24 10:10:00,82.09,82.1,82.08,82.09,271359.0,77.6695,77.679,77.66,77.6695,271359.0
2024-01-24 10:20:00,82.09,82.1,82.08,82.09,128849.0,77.6695,77.679,77.66,77.6695,128849.0
2024-01-24 10:30:00,82.09,82.09,82.07,82.09,215075.0,77.6695,77.6695,77.6506,77.6695,215075.0
2024-01-24 10:40:00,82.09,82.09,82.08,82.09,43519.0,77.6695,77.6695,77.66,77.6695,43519.0
2024-01-24 10:50:00,82.08,82.08,82.06,82.07,148781.0,77.66,77.66,77.6411,77.6506,148781.0
2024-01-24 11:00:00,82.08,82.09,82.06,82.07,175723.0,77.66,77.6695,77.6411,77.6506,175723.0
2024-01-24 11:10:00,82.06,82.07,82.05,82.07,298342.0,77.6411,77.6506,77.6316,77.6506,298342.0
2024-01-24 11:20:00,82.07,82.08,82.06,82.07,435279.0,77.6506,77.66,77.6411,77.6506,435279.0
2024-01-24 11:30:00,82.08,82.08,82.06,82.06,52601.0,77.66,77.66,77.6411,77.6411,52601.0
2024-01-24 11:40:00,82.06,82.07,82.05,82.06,16057.0,77.6411,77.6506,77.6316,77.6411,16057.0
2024-01-24 11:50:00,82.05,82.06,82.04,82.05,27653.0,77.6316,77.6411,77.6222,77.6316,27653.0
2024-01-24 12:00:00,82.06,82.06,82.05,82.06,55182.0,77.6411,77.6411,77.6316,77.6411,55182.0
2024-01-24 12:10:00,82.06,82.06,82.05,82.05,50706.0,77.6411,77.6411,77.6316,77.6316,50706.0
2024-01-24 12:20:00,82.06,82.06,82.05,82.06,54724.0,77.6411,77.6411,77.6316,77.6411,54724.0
2024-01-24 12:30:00,82.06,82.07,82.05,82.06,33041.0,77.6411,77.6506,77.6316,77.6411,33041.0
2024-01-24 12:40:00,82.06,82.07,82.06,82.07,57004.0,77.6411,77.6506,77.6411,77.6506,57004.0
2024-01-24 12:50:00,82.07,82.07,82.06,82.07,26409.0,77.6506,77.6506,77.6411,77.6506,26409.0
2024-01-24 13:00:00,82.07,82.07,82.04,82.05,106006.0,77.6506,77.6506,77.6222,77.6316,106006.0
2024-01-24 13:10:00,82.05,82.05,82.04,82.04,39235.0,77.6316,77.6316,77.6222,77.6222,39235.0
2024-01-24 13:20:00,82.05,82.05,82.04,82.05,162002.0,77.6316,77.6316,77.6222,77.6316,162002.0
2024-01-24 13:30:00,82.04,82.05,82.04,82.05,123555.0,77.6222,77.6316,77.6222,77.6316,123555.0
2024-01-24 13:40:00,82.05,82.05,82.03,82.04,33684.0,77.6316,77.6316,77.6127,77.6222,33684.0
2024-01-24 13:50:00,82.04,82.04,82.03,82.03,36052.0,77.6222,77.6222,77.6127,77.6127,36052.0
2024-01-24 14:00:00,82.04,82.04,82.03,82.04,48107.0,77.6222,77.6222,77.6127,77.6222,48107.0
2024-01-24 14:10:00,82.04,82.04,82.03,82.03,30982.0,77.6222,77.6222,77.6127,77.6127,30982.0
2024-01-24 14:20:00,82.03,82.04,82.03,82.03,66364.0,77.6127,77.6222,77.6127,77.6127,66364.0
2024-01-24 14:30:00,82.03,82.04,82.03,82.03,50508.0,77.6127,77.6222,77.6127,77.6127,50508.0
2024-01-24 14:40:00,82.04,82.04,82.03,82.04,56847.0,77.6222,77.6222,77.6127,77.6222,56847.0
2024-01-24 14:50:00,82.03,82.04,82.03,82.04,77584.0,77.6127,77.6222,77.6127,77.6222,77584.0
2024-01-24 15:00:00,82.04,82.04,82.03,82.04,47510.0,77.6222,77.6222,77.6127,77.6222,47510.0
2024-01-24 15:10:00,82.04,82.04,82.03,82.04,68557.0,77.6222,77.6222,77.6127,77.6222,68557.0
2024-01-24 15:20:00,82.04,82.04,82.03,82.03,56234.0,77.6222,77.6222,77.6127,77.6127,56234.0
2024-01-24 15:30:00,82.04,82.04,82.03,82.04,36200.0,77.6222,77.6222,77.6127,77.6222,36200.0
2024-01-24 15:40:00,82.04,82.04,82.03,82.03,148539.0,77.6222,77.6222,77.6127,77.6127,148539.0
2024-01-24 15:50:00,82.04,82.04,82.02,82.03,254850.0,77.6222,77.6222,77.6033,77.6127,254850.0
2024-01-25 09:30:00,82.13,82.13,82.11,82.13,214560.0,77.7073,77.7073,77.6884,77.7073,214560.0
2024-01-25 09:40:00,82.12,82.13,82.11,82.11,278949.0,77.6979,77.7073,77.6884,77.6884,278949.0
2024-01-25 09:50:00,82.12,82.13,82.11,82.13,84669.0,77.6979,77.7073,77.6884,77.7073,84669.0
2024-01-25 10:00:00,82.12,82.14,82.12,82.14,33937.0,77.6979,77.7168,77.6979,77.7168,33937.0
2024-01-25 10:10:00,82.14,82.16,82.13,82.16,51125.0,77.7168,77.7357,77.7073,77.7357,51125.0
2024-01-25 10:20:00,82.15,82.16,82.15,82.15,25192.0,77.7263,77.7357,77.7263,77.7263,25192.0
2024-01-25 10:30:00,82.15,82.16,82.14,82.15,52853.0,77.7263,77.7357,77.7168,77.7263,52853.0
2024-01-25 10:40:00,82.15,82.16,82.14,82.16,47985.0,77.7263,77.7357,77.7168,77.7357,47985.0
2024-01-25 10:50:00,82.15,82.16,82.14,82.16,141332.0,77.7263,77.7357,77.7168,77.7357,141332.0
2024-01-25 11:00:00,82.16,82.17,82.15,82.17,93618.0,77.7357,77.7452,77.7263,77.7452,93618.0
2024-01-25 11:10:00,82.16,82.17,82.16,82.16,118773.0,77.7357,77.7452,77.7357,77.7357,118773.0
2024-01-25 11:20:00,82.16,82.17,82.15,82.16,72593.0,77.7357,77.7452,77.7263,77.7357,72593.0
2024-01-25 11:30:00,82.16,82.16,82.15,82.15,56332.0,77.7357,77.7357,77.7263,77.7263,56332.0
2024-01-25 11:40:00,82.15,82.16,82.14,82.14,30625.0,77.7263,77.7357,77.7168,77.7168,30625.0
2024-01-25 11:50:00,82.14,82.15,82.13,82.14,59548.0,77.7168,77.7263,77.7073,77.7168,59548.0
2024-01-25 12:00:00,82.14,82.15,82.13,82.14,168550.0,77.7168,77.7263,77.7073,77.7168,168550.0
2024-01-25 12:10:00,82.14,82.16,82.13,82.16,61200.0,77.7168,77.7357,77.7073,77.7357,61200.0
2024-01-25 12:20:00,82.16,82.16,82.15,82.16,128206.0,77.7357,77.7357,77.7263,77.7357,128206.0
2024-01-25 12:30:00,82.16,82.16,82.14,82.14,218769.0,77.7357,77.7357,77.7168,77.7168,218769.0
2024-01-25 12:40:00,82.15,82.15,82.13,82.14,312750.0,77.7263,77.7263,77.7073,77.7168,312750.0
2024-01-25 12:50:00,82.14,82.14,82.13,82.14,43874.0,77.7168,77.7168,77.7073,77.7168,43874.0
2024-01-25 13:00:00,82.14,82.16,82.13,82.16,84504.0,77.7168,77.7357,77.7073,77.7357,84504.0
2024-01-25 13:10:00,82.16,82.16,82.14,82.15,62045.0,77.7357,77.7357,77.7168,77.7263,62045.0
2024-01-25 13:20:00,82.15,82.17,82.14,82.17,141206.0,77.7263,77.7452,77.7168,77.7452,141206.0
2024-01-25 13:30:00,82.16,82.17,82.15,82.16,69301.0,77.7357,77.7452,77.7263,77.7357,69301.0
2024-01-25 13:40:00,82.16,82.16,82.15,82.16,38650.0,77.7357,77.7357,77.7263,77.7357,38650.0
2024-01-25 13:50:00,82.16,82.17,82.15,82.17,67200.0,77.7357,77.7452,77.7263,77.7452,67200.0
2024-01-25 14:00:00,82.17,82.17,82.16,82.17,97057.0,77.7452,77.7452,77.7357,77.7452,97057.0
2024-01-25 14:10:00,82.17,82.18,82.16,82.17,74769.0,77.7452,77.7546,77.7357,77.7452,74769.0
2024-01-25 14:20:00,82.17,82.18,82.17,82.17,54896.0,77.7452,77.7546,77.7452,77.7452,54896.0
2024-01-25 14:30:00,82.18,82.18,82.17,82.17,94770.0,77.7546,77.7546,77.7452,77.7452,94770.0
2024-01-25 14:40:00,82.17,82.18,82.17,82.18,27175.0,77.7452,77.7546,77.7452,77.7546,27175.0
2024-01-25 14:50:00,82.17,82.18,82.16,82.17,130140.0,77.7452,77.7546,77.7357,77.7452,130140.0
2024-01-25 15:00:00,82.17,82.19,82.16,82.17,999230.0,77.7452,77.7641,77.7357,77.7452,999230.0
2024-01-25 15:10:00,82.17,82.17,82.16,82.17,212584.0,77.7452,77.7452,77.7357,77.7452,212584.0
2024-01-25 15:20:00,82.17,82.17,82.16,82.17,68511.0,77.7452,77.7452,77.7357,77.7452,68511.0
2024-01-25 15:30:00,82.17,82.17,82.16,82.17,168595.0,77.7452,77.7452,77.7357,77.7452,168595.0
2024-01-25 15:40:00,82.17,82.17,82.16,82.17,66905.0,77.7452,77.7452,77.7357,77.7452,66905.0
2024-01-25 15:50:00,82.17,82.18,82.16,82.17,177453.0,77.7452,77.7546,77.7357,77.7452,177453.0
2024-01-26 09:30:00,82.14,82.14,82.13,82.14,80792.0,77.7168,77.7168,77.7073,77.7168,80792.0
2024-01-26 09:40:00,82.14,82.14,82.12,82.13,229591.0,77.7168,77.7168,77.6979,77.7073,229591.0
2024-01-26 09:50:00,82.12,82.14,82.12,82.14,126700.0,77.6979,77.7168,77.6979,77.7168,126700.0
2024-01-26 10:00:00,82.13,82.13,82.11,82.12,30932.0,77.7073,77.7073,77.6884,77.6979,30932.0
2024-01-26 10:10:00,82.12,82.13,82.11,82.12,606732.0,77.6979,77.7073,77.6884,77.6979,606732.0
2024-01-26 10:20:00,82.12,82.13,82.11,82.12,36565.0,77.6979,77.7073,77.6884,77.6979,36565.0
2024-01-26 10:30:00,82.12,82.13,82.12,82.13,58604.0,77.6979,77.7073,77.6979,77.7073,58604.0
2024-01-26 10:40:00,82.13,82.13,82.12,82.13,46684.0,77.7073,77.7073,77.6979,77.7073,46684.0
2024-01-26 10:50:00,82.12,82.13,82.12,82.13,24313.0,77.6979,77.7073,77.6979,77.7073,24313.0
2024-01-26 11:00:00,82.12,82.13,82.12,82.13,627779.0,77.6979,77.7073,77.6979,77.7073,627779.0
2024-01-26 11:10:00,82.13,82.13,82.12,82.13,35750.0,77.7073,77.7073,77.6979,77.7073,35750.0
2024-01-26 11:20:00,82.13,82.14,82.12,82.14,52686.0,77.7073,77.7168,77.6979,77.7168,52686.0
2024-01-26 11:30:00,82.14,82.14,82.13,82.13,37030.0,77.7168,77.7168,77.7073,77.7073,37030.0
2024-01-26 11:40:00,82.14,82.14,82.13,82.14,47968.0,77.7168,77.7168,77.7073,77.7168,47968.0
2024-01-26 11:50:00,82.13,82.14,82.12,82.13,174006.0,77.7073,77.7168,77.6979,77.7073,174006.0
2024-01-26 12:00:00,82.13,82.13,82.12,82.13,21458.0,77.7073,77.7073,77.6979,77.7073,21458.0
2024-01-26 12:10:00,82.12,82.13,82.12,82.12,30414.0,77.6979,77.7073,77.6979,77.6979,30414.0
2024-01-26 12:20:00,82.13,82.13,82.12,82.13,123362.0,77.7073,77.7073,77.6979,77.7073,123362.0
2024-01-26 12:30:00,82.13,82.13,82.12,82.13,67869.0,77.7073,77.7073,77.6979,77.7073,67869.0
2024-01-26 12:40:00,82.13,82.13,82.12,82.13,46342.0,77.7073,77.7073,77.6979,77.7073,46342.0
2024-01-26 12:50:00,82.13,82.13,82.12,82.13,26420.0,77.7073,77.7073,77.6979,77.7073,26420.0
2024-01-26 13:00:00,82.13,82.13,82.12,82.13,36016.0,77.7073,77.7073,77.6979,77.7073,36016.0
2024-01-26 13:10:00,82.13,82.13,82.12,82.13,30614.0,77.7073,77.7073,77.6979,77.7073,30614.0
2024-01-26 13:20:00,82.13,82.13,82.12,82.12,37801.0,77.7073,77.7073,77.6979,77.6979,37801.0
2024-01-26 13:30:00,82.12,82.13,82.12,82.12,85578.0,77.6979,77.7073,77.6979,77.6979,85578.0
2024-01-26 13:40:00,82.12,82.12,82.11,82.12,153119.0,77.6979,77.6979,77.6884,77.6979,153119.0
2024-01-26 13:50:00,82.11,82.12,82.11,82.11,44062.0,77.6884,77.6979,77.6884,77.6884,44062.0
2024-01-26 14:00:00,82.11,82.12,82.11,82.11,32644.0,77.6884,77.6979,77.6884,77.6884,32644.0
2024-01-26 14:10:00,82.12,82.12,82.11,82.11,40510.0,77.6979,77.6979,77.6884,77.6884,40510.0
2024-01-26 14:20:00,82.11,82.12,82.1,82.1,86264.0,77.6884,77.6979,77.679,77.679,86264.0
2024-01-26 14:30:00,82.11,82.11,82.1,82.11,69699.0,77.6884,77.6884,77.679,77.6884,69699.0
2024-01-26 14:40:00,82.11,82.11,82.1,82.11,36076.0,77.6884,77.6884,77.679,77.6884,36076.0
2024-01-26 14:50:00,82.11,82.11,82.1,82.11,49555.0,77.6884,77.6884,77.679,77.6884,49555.0
2024-01-26 15:00:00,82.11,82.12,82.1,82.11,107702.0,77.6884,77.6979,77.679,77.6884,107702.0
2024-01-26 15:10:00,82.12,82.12,82.11,82.11,39812.0,77.6979,77.6979,77.6884,77.6884,39812.0
2024-01-26 15:20:00,82.12,82.12,82.11,82.12,39876.0,77.6979,77.6979,77.6884,77.6979,39876.0
2024-01-26 15:30:00,82.12,82.12,82.11,82.12,40261.0,77.6979,77.6979,77.6884,77.6979,40261.0
2024-01-26 15:40:00,82.12,82.12,82.11,82.12,229373.0,77.6979,77.6979,77.6884,77.6979,229373.0
2024-01-26 15:50:00,82.11,82.12,82.11,82.11,241965.0,77.6884,77.6979,77.6884,77.6884,241965.0
2024-01-29 09:30:00,82.16,82.17,82.16,82.17,81902.0,77.7357,77.7452,77.7357,77.7452,81902.0
2024-01-29 09:40:00,82.17,82.17,82.16,82.16,32980.0,77.7452,77.7452,77.7357,77.7357,32980.0
2024-01-29 09:50:00,82.17,82.17,82.16,82.17,12333.0,77.7452,77.7452,77.7357,77.7452,12333.0
2024-01-29 10:00:00,82.16,82.17,82.16,82.17,80539.0,77.7357,77.7452,77.7357,77.7452,80539.0
2024-01-29 10:10:00,82.17,82.17,82.16,82.16,16080.0,77.7452,77.7452,77.7357,77.7357,16080.0
2024-01-29 10:20:00,82.16,82.17,82.16,82.16,50869.0,77.7357,77.7452,77.7357,77.7357,50869.0
2024-01-29 10:30:00,82.16,82.17,82.16,82.17,25649.0,77.7357,77.7452,77.7357,77.7452,25649.0
2024-01-29 10:40:00,82.17,82.18,82.16,82.17,57250.0,77.7452,77.7546,77.7357,77.7452,57250.0
2024-01-29 10:50:00,82.17,82.18,82.16,82.17,84318.0,77.7452,77.7546,77.7357,77.7452,84318.0
2024-01-29 11:00:00,82.17,82.17,82.16,82.16,15566.0,77.7452,77.7452,77.7357,77.7357,15566.0
2024-01-29 11:10:00,82.16,82.17,82.16,82.17,39229.0,77.7357,77.7452,77.7357,77.7452,39229.0
2024-01-29 11:20:00,82.17,82.17,82.16,82.17,29293.0,77.7452,77.7452,77.7357,77.7452,29293.0
2024-01-29 11:30:00,82.17,82.17,82.16,82.17,213684.0,77.7452,77.7452,77.7357,77.7452,213684.0
2024-01-29 11:40:00,82.17,82.17,82.16,82.17,157289.0,77.7452,77.7452,77.7357,77.7452,157289.0
2024-01-29 11:50:00,82.17,82.17,82.16,82.17,133117.0,77.7452,77.7452,77.7357,77.7452,133117.0
2024-01-29 12:00:00,82.17,82.17,82.16,82.17,15115.0,77.7452,77.7452,77.7357,77.7452,15115.0
2024-01-29 12:10:00,82.16,82.17,82.16,82.17,20448.0,77.7357,77.7452,77.7357,77.7452,20448.0
2024-01-29 12:20:00,82.17,82.17,82.16,82.17,20014.0,77.7452,77.7452,77.7357,77.7452,20014.0
2024-01-29 12:30:00,82.17,82.17,82.16,82.17,88551.0,77.7452,77.7452,77.7357,77.7452,88551.0
2024-01-29 12:40:00,82.17,82.18,82.16,82.17,82966.0,77.7452,77.7546,77.7357,77.7452,82966.0
2024-01-29 12:50:00,82.17,82.18,82.17,82.17,19459.0,77.7452,77.7546,77.7452,77.7452,19459.0
2024-01-29 13:00:00,82.17,82.18,82.17,82.17,13730.0,77.7452,77.7546,77.7452,77.7452,13730.0
2024-01-29 13:10:00,82.18,82.18,82.17,82.17,19902.0,77.7546,77.7546,77.7452,77.7452,19902.0
2024-01-29 13:20:00,82.18,82.18,82.17,82.17,31826.0,77.7546,77.7546,77.7452,77.7452,31826.0
2024-01-29 13:30:00,82.17,82.18,82.17,82.18,63869.0,77.7452,77.7546,77.7452,77.7546,63869.0
2024-01-29 13:40:00,82.17,82.18,82.17,82.17,26315.0,77.7452,77.7546,77.7452,77.7452,26315.0
2024-01-29 13:50:00,82.17,82.18,82.17,82.17,15608.0,77.7452,77.7546,77.7452,77.7452,15608.0
2024-01-29 14:00:00,82.17,82.19,82.17,82.19,98728.0,77.7452,77.7641,77.7452,77.7641,98728.0
2024-01-29 14:10:00,82.19,82.19,82.18,82.18,36415.0,77.7641,77.7641,77.7546,77.7546,36415.0
2024-01-29 14:20:00,82.18,82.19,82.17,82.17,55884.0,77.7546,77.7641,77.7452,77.7452,55884.0
2024-01-29 14:30:00,82.18,82.18,82.17,82.18,45275.0,77.7546,77.7546,77.7452,77.7546,45275.0
2024-01-29 14:40:00,82.19,82.19,82.18,82.19,69057.0,77.7641,77.7641,77.7546,77.7641,69057.0
2024-01-29 14:50:00,82.19,82.19,82.18,82.19,48772.0,77.7641,77.7641,77.7546,77.7641,48772.0
2024-01-29 15:00:00,82.19,82.21,82.18,82.2,155929.0,77.7641,77.783,77.7546,77.7736,155929.0
2024-01-29 15:10:00,82.2,82.2,82.19,82.2,127632.0,77.7736,77.7736,77.7641,77.7736,127632.0
2024-01-29 15:20:00,82.2,82.21,82.19,82.2,143436.0,77.7736,77.783,77.7641,77.7736,143436.0
2024-01-29 15:30:00,82.2,82.21,82.19,82.19,89639.0,77.7736,77.783,77.7641,77.7641,89639.0
2024-01-29 15:40:00,82.2,82.21,82.19,82.2,168642.0,77.7736,77.783,77.7641,77.7736,168642.0
2024-01-29 15:50:00,82.2,82.21,82.2,82.2,252732.0,77.7736,77.783,77.7736,77.7736,252732.0
2024-01-30 09:30:00,82.22,82.22,82.21,82.22,79793.0,77.7925,77.7925,77.783,77.7925,79793.0
2024-01-30 09:40:00,82.21,82.22,82.2,82.22,22163.0,77.783,77.7925,77.7736,77.7925,22163.0
2024-01-30 09:50:00,82.22,82.23,82.21,82.23,36774.0,77.7925,77.802,77.783,77.802,36774.0
2024-01-30 10:00:00,82.22,82.23,82.15,82.16,140935.0,77.7925,77.802,77.7263,77.7357,140935.0
2024-01-30 10:10:00,82.17,82.17,82.14,82.14,24207.0,77.7452,77.7452,77.7168,77.7168,24207.0
2024-01-30 10:20:00,82.15,82.15,82.11,82.12,234578.0,77.7263,77.7263,77.6884,77.6979,234578.0
2024-01-30 10:30:00,82.12,82.14,82.12,82.13,24790.0,77.6979,77.7168,77.6979,77.7073,24790.0
2024-01-30 10:40:00,82.13,82.13,82.11,82.11,22803.0,77.7073,77.7073,77.6884,77.6884,22803.0
2024-01-30 10:50:00,82.11,82.12,82.11,82.11,29188.0,77.6884,77.6979,77.6884,77.6884,29188.0
2024-01-30 11:00:00,82.12,82.13,82.12,82.12,11664.0,77.6979,77.7073,77.6979,77.6979,11664.0
2024-01-30 11:10:00,82.12,82.13,82.12,82.13,36691.0,77.6979,77.7073,77.6979,77.7073,36691.0
2024-01-30 11:20:00,82.12,82.14,82.12,82.14,50047.0,77.6979,77.7168,77.6979,77.7168,50047.0
2024-01-30 11:30:00,82.13,82.14,82.13,82.14,37054.0,77.7073,77.7168,77.7073,77.7168,37054.0
2024-01-30 11:40:00,82.13,82.14,82.13,82.14,21516.0,77.7073,77.7168,77.7073,77.7168,21516.0
2024-01-30 11:50:00,82.14,82.14,82.13,82.14,35318.0,77.7168,77.7168,77.7073,77.7168,35318.0
2024-01-30 12:00:00,82.13,82.14,82.12,82.13,17217.0,77.7073,77.7168,77.6979,77.7073,17217.0
2024-01-30 12:10:00,82.12,82.13,82.12,82.12,13948.0,77.6979,77.7073,77.6979,77.6979,13948.0
2024-01-30 12:20:00,82.13,82.13,82.12,82.12,17139.0,77.7073,77.7073,77.6979,77.6979,17139.0
2024-01-30 12:30:00,82.12,82.13,82.12,82.12,14878.0,77.6979,77.7073,77.6979,77.6979,14878.0
2024-01-30 12:40:00,82.13,82.13,82.11,82.11,14440.0,77.7073,77.7073,77.6884,77.6884,14440.0
2024-01-30 12:50:00,82.12,82.12,82.1,82.11,24543.0,77.6979,77.6979,77.679,77.6884,24543.0
2024-01-30 13:00:00,82.11,82.11,82.1,82.1,43313.0,77.6884,77.6884,77.679,77.679,43313.0
2024-01-30 13:10:00,82.11,82.11,82.1,82.1,11579.0,77.6884,77.6884,77.679,77.679,11579.0
2024-01-30 13:20:00,82.11,82.11,82.1,82.1,11547.0,77.6884,77.6884,77.679,77.679,11547.0
2024-01-30 13:30:00,82.11,82.11,82.1,82.1,17460.0,77.6884,77.6884,77.679,77.679,17460.0
2024-01-30 13:40:00,82.1,82.11,82.1,82.1,23088.0,77.679,77.6884,77.679,77.679,23088.0
2024-01-30 13:50:00,82.1,82.11,82.1,82.11,50659.0,77.679,77.6884,77.679,77.6884,50659.0
2024-01-30 14:00:00,82.11,82.12,82.1,82.12,41101.0,77.6884,77.6979,77.679,77.6979,41101.0
2024-01-30 14:10:00,82.11,82.12,82.11,82.12,12037.0,77.6884,77.6979,77.6884,77.6979,12037.0
2024-01-30 14:20:00,82.12,82.12,82.11,82.12,16173.0,77.6979,77.6979,77.6884,77.6979,16173.0
2024-01-30 14:30:00,82.12,82.13,82.11,82.13,66489.0,77.6979,77.7073,77.6884,77.7073,66489.0
2024-01-30 14:40:00,82.13,82.14,82.12,82.14,30104.0,77.7073,77.7168,77.6979,77.7168,30104.0
2024-01-30 14:50:00,82.14,82.14,82.13,82.14,30044.0,77.7168,77.7168,77.7073,77.7168,30044.0
2024-01-30 15:00:00,82.14,82.14,82.13,82.14,48530.0,77.7168,77.7168,77.7073,77.7168,48530.0
2024-01-30 15:10:00,82.14,82.14,82.13,82.14,26272.0,77.7168,77.7168,77.7073,77.7168,26272.0
2024-01-30 15:20:00,82.14,82.14,82.13,82.14,64085.0,77.7168,77.7168,77.7073,77.7168,64085.0
2024-01-30 15:30:00,82.14,82.14,82.13,82.14,94541.0,77.7168,77.7168,77.7073,77.7168,94541.0
2024-01-30 15:40:00,82.14,82.14,82.13,82.14,35550.0,77.7168,77.7168,77.7073,77.7168,35550.0
2024-01-30 15:50:00,82.13,82.15,82.13,82.15,138524.0,77.7073,77.7263,77.7073,77.7263,138524.0
2024-01-31 09:30:00,82.27,82.35,82.27,82.34,173254.0,77.8398,77.9155,77.8398,77.906,173254.0
2024-01-31 09:40:00,82.34,82.35,82.31,82.35,364394.0,77.906,77.9155,77.8776,77.9155,364394.0
2024-01-31 09:50:00,82.34,82.39,82.34,82.35,622061.0,77.906,77.9533,77.906,77.9155,622061.0
2024-01-31 10:00:00,82.35,82.36,82.33,82.34,166470.0,77.9155,77.9249,77.8966,77.906,166470.0
2024-01-31 10:10:00,82.34,82.35,82.33,82.34,74447.0,77.906,77.9155,77.8966,77.906,74447.0
2024-01-31 10:20:00,82.34,82.35,82.32,82.34,71291.0,77.906,77.9155,77.8871,77.906,71291.0
2024-01-31 10:30:00,82.33,82.35,82.33,82.35,86792.0,77.8966,77.9155,77.8966,77.9155,86792.0
2024-01-31 10:40:00,82.35,82.37,82.35,82.37,39676.0,77.9155,77.9344,77.9155,77.9344,39676.0
2024-01-31 10:50:00,82.36,82.37,82.35,82.37,77459.0,77.9249,77.9344,77.9155,77.9344,77459.0
2024-01-31 11:00:00,82.36,82.37,82.34,82.35,27615.0,77.9249,77.9344,77.906,77.9155,27615.0
2024-01-31 11:10:00,82.34,82.36,82.34,82.35,52859.0,77.906,77.9249,77.906,77.9155,52859.0
2024-01-31 11:20:00,82.34,82.35,82.33,82.34,130510.0,77.906,77.9155,77.8966,77.906,130510.0
2024-01-31 11:30:00,82.35,82.35,82.33,82.35,92959.0,77.9155,77.9155,77.8966,77.9155,92959.0
2024-01-31 11:40:00,82.34,82.35,82.33,82.34,81827.0,77.906,77.9155,77.8966,77.906,81827.0
2024-01-31 11:50:00,82.33,82.34,82.33,82.34,52842.0,77.8966,77.906,77.8966,77.906,52842.0
2024-01-31 12:00:00,82.34,82.35,82.33,82.34,107452.0,77.906,77.9155,77.8966,77.906,107452.0
2024-01-31 12:10:00,82.33,82.34,82.33,82.33,43540.0,77.8966,77.906,77.8966,77.8966,43540.0
2024-01-31 12:20:00,82.33,82.34,82.33,82.33,46070.0,77.8966,77.906,77.8966,77.8966,46070.0
2024-01-31 12:30:00,82.33,82.34,82.33,82.34,18989.0,77.8966,77.906,77.8966,77.906,18989.0
2024-01-31 12:40:00,82.34,82.34,82.33,82.33,21654.0,77.906,77.906,77.8966,77.8966,21654.0
2024-01-31 12:50:00,82.34,82.34,82.33,82.33,34169.0,77.906,77.906,77.8966,77.8966,34169.0
2024-01-31 13:00:00,82.34,82.34,82.32,82.32,109619.0,77.906,77.906,77.8871,77.8871,109619.0
2024-01-31 13:10:00,82.32,82.33,82.31,82.32,41780.0,77.8871,77.8966,77.8776,77.8871,41780.0
2024-01-31 13:20:00,82.32,82.32,82.31,82.31,19300.0,77.8871,77.8871,77.8776,77.8776,19300.0
2024-01-31 13:30:00,82.31,82.33,82.31,82.32,60176.0,77.8776,77.8966,77.8776,77.8871,60176.0
2024-01-31 13:40:00,82.31,82.32,82.3,82.31,118839.0,77.8776,77.8871,77.8682,77.8776,118839.0
2024-01-31 13:50:00,82.3,82.32,82.3,82.32,71522.0,77.8682,77.8871,77.8682,77.8871,71522.0
2024-01-31 14:00:00,82.32,82.35,82.22,82.26,222780.0,77.8871,77.9155,77.7925,77.8303,222780.0
2024-01-31 14:10:00,82.27,82.3,82.26,82.29,109295.0,77.8398,77.8682,77.8303,77.8587,109295.0
2024-01-31 14:20:00,82.29,82.3,82.27,82.29,45672.0,77.8587,77.8682,77.8398,77.8587,45672.0
2024-01-31 14:30:00,82.29,82.37,82.27,82.36,145360.0,77.8587,77.9344,77.8398,77.9249,145360.0
2024-01-31 14:40:00,82.36,82.38,82.33,82.37,204159.0,77.9249,77.9439,77.8966,77.9344,204159.0
2024-01-31 14:50:00,82.37,82.37,82.33,82.34,73576.0,77.9344,77.9344,77.8966,77.906,73576.0
2024-01-31 15:00:00,82.34,82.35,82.25,82.29,321900.0,77.906,77.9155,77.8209,77.8587,321900.0
2024-01-31 15:10:00,82.29,82.31,82.26,82.29,238673.0,77.8587,77.8776,77.8303,77.8587,238673.0
2024-01-31 15:20:00,82.29,82.3,82.27,82.27,108595.0,77.8587,77.8682,77.8398,77.8398,108595.0
2024-01-31 15:30:00,82.28,82.28,82.25,82.28,338347.0,77.8493,77.8493,77.8209,77.8493,338347.0
2024-01-31 15:40:00,82.28,82.3,82.27,82.29,136334.0,77.8493,77.8682,77.8398,77.8587,136334.0
2024-01-31 15:50:00,82.29,82.34,82.29,82.34,1226198.0,77.8587,77.906,77.8587,77.906,1226198.0
2024-02-01 09:30:00,82.18,82.18,82.16,82.17,135462.0,77.9837,77.9837,77.9647,77.9742,135462.0
2024-02-01 09:40:00,82.16,82.19,82.16,82.17,120318.0,77.9647,77.9932,77.9647,77.9742,120318.0
2024-02-01 09:50:00,82.17,82.19,82.17,82.19,97903.0,77.9742,77.9932,77.9742,77.9932,97903.0
2024-02-01 10:00:00,82.19,82.19,82.11,82.15,243224.0,77.9932,77.9932,77.9173,77.9553,243224.0
2024-02-01 10:10:00,82.15,82.15,82.13,82.14,93824.0,77.9553,77.9553,77.9363,77.9458,93824.0
2024-02-01 10:20:00,82.13,82.16,82.13,82.16,104787.0,77.9363,77.9647,77.9363,77.9647,104787.0
2024-02-01 10:30:00,82.16,82.16,82.14,82.15,81954.0,77.9647,77.9647,77.9458,77.9553,81954.0
2024-02-01 10:40:00,82.16,82.18,82.15,82.17,123713.0,77.9647,77.9837,77.9553,77.9742,123713.0
2024-02-01 10:50:00,82.17,82.23,82.17,82.23,95285.0,77.9742,78.0312,77.9742,78.0312,95285.0
2024-02-01 11:00:00,82.23,82.26,82.22,82.25,286159.0,78.0312,78.0596,78.0217,78.0501,286159.0
2024-02-01 11:10:00,82.25,82.26,82.23,82.24,136295.0,78.0501,78.0596,78.0312,78.0407,136295.0
2024-02-01 11:20:00,82.23,82.24,82.21,82.22,273047.0,78.0312,78.0407,78.0122,78.0217,273047.0
2024-02-01 11:30:00,82.22,82.23,82.21,82.22,149418.0,78.0217,78.0312,78.0122,78.0217,149418.0
2024-02-01 11:40:00,82.22,82.23,82.2,82.2,124132.0,78.0217,78.0312,78.0027,78.0027,124132.0
2024-02-01 11:50:00,82.2,82.22,82.19,82.2,61943.0,78.0027,78.0217,77.9932,78.0027,61943.0
2024-02-01 12:00:00,82.19,82.2,82.18,82.19,70457.0,77.9932,78.0027,77.9837,77.9932,70457.0
2024-02-01 12:10:00,82.19,82.19,82.18,82.18,145540.0,77.9932,77.9932,77.9837,77.9837,145540.0
2024-02-01 12:20:00,82.18,82.19,82.17,82.17,59786.0,77.9837,77.9932,77.9742,77.9742,59786.0
2024-02-01 12:30:00,82.18,82.2,82.17,82.2,95353.0,77.9837,78.0027,77.9742,78.0027,95353.0
2024-02-01 12:40:00,82.2,82.2,82.16,82.17,94119.0,78.0027,78.0027,77.9647,77.9742,94119.0
2024-02-01 12:50:00,82.17,82.18,82.16,82.17,47320.0,77.9742,77.9837,77.9647,77.9742,47320.0
2024-02-01 13:00:00,82.17,82.18,82.16,82.17,100380.0,77.9742,77.9837,77.9647,77.9742,100380.0
2024-02-01 13:10:00,82.17,82.17,82.15,82.15,32047.0,77.9742,77.9742,77.9553,77.9553,32047.0
2024-02-01 13:20:00,82.16,82.16,82.15,82.15,33117.0,77.9647,77.9647,77.9553,77.9553,33117.0
2024-02-01 13:30:00,82.15,82.17,82.14,82.17,69402.0,77.9553,77.9742,77.9458,77.9742,69402.0
2024-02-01 13:40:00,82.17,82.18,82.16,82.16,31741.0,77.9742,77.9837,77.9647,77.9647,31741.0
2024-02-01 13:50:00,82.17,82.17,82.16,82.16,23091.0,77.9742,77.9742,77.9647,77.9647,23091.0
2024-02-01 14:00:00,82.17,82.17,82.16,82.17,40299.0,77.9742,77.9742,77.9647,77.9742,40299.0
2024-02-01 14:10:00,82.17,82.18,82.16,82.17,271193.0,77.9742,77.9837,77.9647,77.9742,271193.0
2024-02-01 14:20:00,82.16,82.17,82.16,82.17,242845.0,77.9647,77.9742,77.9647,77.9742,242845.0
2024-02-01 14:30:00,82.17,82.18,82.16,82.18,180728.0,77.9742,77.9837,77.9647,77.9837,180728.0
2024-02-01 14:40:00,82.18,82.18,82.17,82.18,42424.0,77.9837,77.9837,77.9742,77.9837,42424.0
2024-02-01 14:50:00,82.17,82.18,82.17,82.17,64078.0,77.9742,77.9837,77.9742,77.9742,64078.0
2024-02-01 15:00:00,82.17,82.18,82.17,82.17,56654.0,77.9742,77.9837,77.9742,77.9742,56654.0
2024-02-01 15:10:00,82.17,82.18,82.17,82.17,40032.0,77.9742,77.9837,77.9742,77.9742,40032.0
2024-02-01 15:20:00,82.17,82.18,82.17,82.17,43395.0,77.9742,77.9837,77.9742,77.9742,43395.0
2024-02-01 15:30:00,82.18,82.18,82.17,82.17,240412.0,77.9837,77.9837,77.9742,77.9742,240412.0
2024-02-01 15:40:00,82.17,82.18,82.17,82.17,271291.0,77.9742,77.9837,77.9742,77.9742,271291.0
2024-02-01 15:50:00,82.17,82.18,82.17,82.17,1117269.0,77.9742,77.9837,77.9742,77.9742,1117269.0
2024-02-02 09:30:00,81.93,81.94,81.92,81.94,152479.0,77.7465,77.756,77.737,77.756,152479.0
2024-02-02 09:40:00,81.94,81.97,81.93,81.94,115529.0,77.756,77.7844,77.7465,77.756,115529.0
2024-02-02 09:50:00,81.94,81.95,81.93,81.94,363034.0,77.756,77.7655,77.7465,77.756,363034.0
2024-02-02 10:00:00,81.94,81.95,81.92,81.93,272525.0,77.756,77.7655,77.737,77.7465,272525.0
2024-02-02 10:10:00,81.92,81.93,81.91,81.91,170449.0,77.737,77.7465,77.7275,77.7275,170449.0
2024-02-02 10:20:00,81.92,81.92,81.91,81.91,210021.0,77.737,77.737,77.7275,77.7275,210021.0
2024-02-02 10:30:00,81.92,81.92,81.89,81.91,207274.0,77.737,77.737,77.7085,77.7275,207274.0
2024-02-02 10:40:00,81.91,81.91,81.9,81.91,161231.0,77.7275,77.7275,77.718,77.7275,161231.0
2024-02-02 10:50:00,81.9,81.91,81.9,81.9,127634.0,77.718,77.7275,77.718,77.718,127634.0
2024-02-02 11:00:00,81.9,81.91,81.9,81.91,446489.0,77.718,77.7275,77.718,77.7275,446489.0
2024-02-02 11:10:00,81.9,81.91,81.89,81.9,77822.0,77.718,77.7275,77.7085,77.718,77822.0
2024-02-02 11:20:00,81.9,81.9,81.89,81.9,69463.0,77.718,77.718,77.7085,77.718,69463.0
2024-02-02 11:30:00,81.9,81.9,81.89,81.89,108098.0,77.718,77.718,77.7085,77.7085,108098.0
2024-02-02 11:40:00,81.89,81.9,81.88,81.89,46500.0,77.7085,77.718,77.699,77.7085,46500.0
2024-02-02 11:50:00,81.89,81.89,81.87,81.88,45324.0,77.7085,77.7085,77.6896,77.699,45324.0
2024-02-02 12:00:00,81.88,81.88,81.87,81.87,34663.0,77.699,77.699,77.6896,77.6896,34663.0
2024-02-02 12:10:00,81.87,81.89,81.87,81.89,77305.0,77.6896,77.7085,77.6896,77.7085,77305.0
2024-02-02 12:20:00,81.89,81.89,81.88,81.89,106479.0,77.7085,77.7085,77.699,77.7085,106479.0
2024-02-02 12:30:00,81.89,81.89,81.88,81.89,39484.0,77.7085,77.7085,77.699,77.7085,39484.0
2024-02-02 12:40:00,81.88,81.89,81.88,81.88,141271.0,77.699,77.7085,77.699,77.699,141271.0
2024-02-02 12:50:00,81.88,81.89,81.88,81.88,64651.0,77.699,77.7085,77.699,77.699,64651.0
2024-02-02 13:00:00,81.88,81.89,81.88,81.88,43036.0,77.699,77.7085,77.699,77.699,43036.0
2024-02-02 13:10:00,81.89,81.89,81.88,81.88,33340.0,77.7085,77.7085,77.699,77.699,33340.0
2024-02-02 13:20:00,81.89,81.89,81.88,81.89,66760.0,77.7085,77.7085,77.699,77.7085,66760.0
2024-02-02 13:30:00,81.89,81.91,81.88,81.91,76403.0,77.7085,77.7275,77.699,77.7275,76403.0
2024-02-02 13:40:00,81.91,81.92,81.9,81.92,125462.0,77.7275,77.737,77.718,77.737,125462.0
2024-02-02 13:50:00,81.92,81.92,81.91,81.91,75878.0,77.737,77.737,77.7275,77.7275,75878.0
2024-02-02 14:00:00,81.92,81.92,81.9,81.91,31247.0,77.737,77.737,77.718,77.7275,31247.0
2024-02-02 14:10:00,81.91,81.93,81.9,81.92,42555.0,77.7275,77.7465,77.718,77.737,42555.0
2024-02-02 14:20:00,81.92,81.93,81.92,81.92,52268.0,77.737,77.7465,77.737,77.737,52268.0
2024-02-02 14:30:00,81.92,81.93,81.92,81.92,53920.0,77.737,77.7465,77.737,77.737,53920.0
2024-02-02 14:40:00,81.92,81.94,81.91,81.92,228256.0,77.737,77.756,77.7275,77.737,228256.0
2024-02-02 14:50:00,81.91,81.92,81.91,81.92,66811.0,77.7275,77.737,77.7275,77.737,66811.0
2024-02-02 15:00:00,81.92,81.92,81.91,81.92,53696.0,77.737,77.737,77.7275,77.737,53696.0
2024-02-02 15:10:00,81.92,81.92,81.91,81.92,31970.0,77.737,77.737,77.7275,77.737,31970.0
2024-02-02 15:20:00,81.92,81.92,81.91,81.92,109394.0,77.737,77.737,77.7275,77.737,109394.0
2024-02-02 15:30:00,81.92,81.92,81.91,81.92,101850.0,77.737,77.737,77.7275,77.737,101850.0
2024-02-02 15:40:00,81.91,81.92,81.91,81.91,503991.0,77.7275,77.737,77.7275,77.7275,503991.0
2024-02-02 15:50:00,81.91,81.92,81.91,81.91,775457.0,77.7275,77.737,77.7275,77.7275,775457.0
2024-02-05 09:30:00,81.82,81.84,81.82,81.83,74268.0,77.6421,77.6611,77.6421,77.6516,74268.0
2024-02-05 09:40:00,81.82,81.84,81.82,81.84,94526.0,77.6421,77.6611,77.6421,77.6611,94526.0
2024-02-05 09:50:00,81.83,81.84,81.83,81.84,51339.0,77.6516,77.6611,77.6516,77.6611,51339.0
2024-02-05 10:00:00,81.83,81.84,81.76,81.77,291715.0,77.6516,77.6611,77.5852,77.5947,291715.0
2024-02-05 10:10:00,81.78,81.79,81.77,81.78,84113.0,77.6041,77.6136,77.5947,77.6041,84113.0
2024-02-05 10:20:00,81.79,81.8,81.78,81.79,84731.0,77.6136,77.6231,77.6041,77.6136,84731.0
2024-02-05 10:30:00,81.79,81.8,81.78,81.79,107405.0,77.6136,77.6231,77.6041,77.6136,107405.0
2024-02-05 10:40:00,81.78,81.78,81.76,81.77,293937.0,77.6041,77.6041,77.5852,77.5947,293937.0
2024-02-05 10:50:00,81.77,81.77,81.76,81.76,326365.0,77.5947,77.5947,77.5852,77.5852,326365.0
2024-02-05 11:00:00,81.76,81.77,81.76,81.77,43011.0,77.5852,77.5947,77.5852,77.5947,43011.0
2024-02-05 11:10:00,81.77,81.77,81.76,81.77,83532.0,77.5947,77.5947,77.5852,77.5947,83532.0
2024-02-05 11:20:00,81.77,81.77,81.76,81.77,35368.0,77.5947,77.5947,77.5852,77.5947,35368.0
2024-02-05 11:30:00,81.77,81.78,81.76,81.78,72840.0,77.5947,77.6041,77.5852,77.6041,72840.0
2024-02-05 11:40:00,81.77,81.78,81.77,81.78,25547.0,77.5947,77.6041,77.5947,77.6041,25547.0
2024-02-05 11:50:00,81.78,81.78,81.77,81.78,103154.0,77.6041,77.6041,77.5947,77.6041,103154.0
2024-02-05 12:00:00,81.78,81.78,81.77,81.78,95443.0,77.6041,77.6041,77.5947,77.6041,95443.0
2024-02-05 12:10:00,81.78,81.79,81.77,81.79,75730.0,77.6041,77.6136,77.5947,77.6136,75730.0
2024-02-05 12:20:00,81.79,81.79,81.78,81.79,35597.0,77.6136,77.6136,77.6041,77.6136,35597.0
2024-02-05 12:30:00,81.79,81.81,81.79,81.81,36549.0,77.6136,77.6326,77.6136,77.6326,36549.0
2024-02-05 12:40:00,81.81,81.81,81.8,81.81,32059.0,77.6326,77.6326,77.6231,77.6326,32059.0
2024-02-05 12:50:00,81.81,81.81,81.8,81.81,21935.0,77.6326,77.6326,77.6231,77.6326,21935.0
2024-02-05 13:00:00,81.8,81.81,81.79,81.8,51560.0,77.6231,77.6326,77.6136,77.6231,51560.0
2024-02-05 13:10:00,81.8,81.8,81.79,81.8,38388.0,77.6231,77.6231,77.6136,77.6231,38388.0
2024-02-05 13:20:00,81.8,81.8,81.79,81.8,57747.0,77.6231,77.6231,77.6136,77.6231,57747.0
2024-02-05 13:30:00,81.79,81.8,81.79,81.8,25881.0,77.6136,77.6231,77.6136,77.6231,25881.0
2024-02-05 13:40:00,81.8,81.8,81.79,81.8,18255.0,77.6231,77.6231,77.6136,77.6231,18255.0
2024-02-05 13:50:00,81.8,81.8,81.79,81.8,29078.0,77.6231,77.6231,77.6136,77.6231,29078.0
2024-02-05 14:00:00,81.8,81.8,81.79,81.79,39714.0,77.6231,77.6231,77.6136,77.6136,39714.0
2024-02-05 14:10:00,81.8,81.8,81.79,81.79,20771.0,77.6231,77.6231,77.6136,77.6136,20771.0
2024-02-05 14:20:00,81.79,81.8,81.78,81.79,106724.0,77.6136,77.6231,77.6041,77.6136,106724.0
2024-02-05 14:30:00,81.78,81.79,81.78,81.79,26275.0,77.6041,77.6136,77.6041,77.6136,26275.0
2024-02-05 14:40:00,81.79,81.79,81.77,81.78,54379.0,77.6136,77.6136,77.5947,77.6041,54379.0
2024-02-05 14:50:00,81.78,81.78,81.77,81.77,175776.0,77.6041,77.6041,77.5947,77.5947,175776.0
2024-02-05 15:00:00,81.77,81.78,81.77,81.77,85535.0,77.5947,77.6041,77.5947,77.5947,85535.0
2024-02-05 15:10:00,81.77,81.78,81.76,81.76,38947.0,77.5947,77.6041,77.5852,77.5852,38947.0
2024-02-05 15:20:00,81.77,81.77,81.76,81.77,65323.0,77.5947,77.5947,77.5852,77.5947,65323.0
2024-02-05 15:30:00,81.77,81.77,81.76,81.76,185813.0,77.5947,77.5947,77.5852,77.5852,185813.0
2024-02-05 15:40:00,81.76,81.77,81.76,81.76,111566.0,77.5852,77.5947,77.5852,77.5852,111566.0
2024-02-05 15:50:00,81.76,81.78,81.76,81.78,394859.0,77.5852,77.6041,77.5852,77.6041,394859.0
2024-02-06 09:30:00,81.8,81.81,81.79,81.81,68357.0,77.6231,77.6326,77.6136,77.6326,68357.0
2024-02-06 09:40:00,81.81,81.82,81.8,81.81,68112.0,77.6326,77.6421,77.6231,77.6326,68112.0
2024-02-06 09:50:00,81.81,81.82,81.81,81.82,98024.0,77.6326,77.6421,77.6326,77.6421,98024.0
2024-02-06 10:00:00,81.81,81.83,81.81,81.83,90606.0,77.6326,77.6516,77.6326,77.6516,90606.0
2024-02-06 10:10:00,81.83,81.86,81.82,81.86,57371.0,77.6516,77.6801,77.6421,77.6801,57371.0
2024-02-06 10:20:00,81.86,81.87,81.85,81.85,63730.0,77.6801,77.6896,77.6706,77.6706,63730.0
2024-02-06 10:30:00,81.86,81.86,81.84,81.84,72085.0,77.6801,77.6801,77.6611,77.6611,72085.0
2024-02-06 10:40:00,81.84,81.86,81.84,81.86,86402.0,77.6611,77.6801,77.6611,77.6801,86402.0
2024-02-06 10:50:00,81.86,81.86,81.85,81.86,29613.0,77.6801,77.6801,77.6706,77.6801,29613.0
2024-02-06 11:00:00,81.86,81.86,81.84,81.84,37042.0,77.6801,77.6801,77.6611,77.6611,37042.0
2024-02-06 11:10:00,81.84,81.85,81.84,81.84,21803.0,77.6611,77.6706,77.6611,77.6611,21803.0
2024-02-06 11:20:00,81.85,81.86,81.84,81.86,15084.0,77.6706,77.6801,77.6611,77.6801,15084.0
2024-02-06 11:30:00,81.86,81.86,81.84,81.84,53074.0,77.6801,77.6801,77.6611,77.6611,53074.0
2024-02-06 11:40:00,81.84,81.86,81.84,81.86,29879.0,77.6611,77.6801,77.6611,77.6801,29879.0
2024-02-06 11:50:00,81.86,81.87,81.85,81.86,22961.0,77.6801,77.6896,77.6706,77.6801,22961.0
2024-02-06 12:00:00,81.87,81.87,81.85,81.86,40313.0,77.6896,77.6896,77.6706,77.6801,40313.0
2024-02-06 12:10:00,81.86,81.87,81.86,81.86,12261.0,77.6801,77.6896,77.6801,77.6801,12261.0
2024-02-06 12:20:00,81.86,81.87,81.86,81.86,36644.0,77.6801,77.6896,77.6801,77.6801,36644.0
2024-02-06 12:30:00,81.86,81.87,81.86,81.87,24342.0,77.6801,77.6896,77.6801,77.6896,24342.0
2024-02-06 12:40:00,81.87,81.88,81.86,81.87,62997.0,77.6896,77.699,77.6801,77.6896,62997.0
2024-02-06 12:50:00,81.88,81.89,81.87,81.88,25549.0,77.699,77.7085,77.6896,77.699,25549.0
2024-02-06 13:00:00,81.88,81.91,81.87,81.89,142586.0,77.699,77.7275,77.6896,77.7085,142586.0
2024-02-06 13:10:00,81.9,81.92,81.89,81.91,206922.0,77.718,77.737,77.7085,77.7275,206922.0
2024-02-06 13:20:00,81.9,81.91,81.89,81.89,45402.0,77.718,77.7275,77.7085,77.7085,45402.0
2024-02-06 13:30:00,81.89,81.9,81.89,81.9,162030.0,77.7085,77.718,77.7085,77.718,162030.0
2024-02-06 13:40:00,81.91,81.91,81.89,81.9,53713.0,77.7275,77.7275,77.7085,77.718,53713.0
2024-02-06 13:50:00,81.91,81.91,81.9,81.91,68620.0,77.7275,77.7275,77.718,77.7275,68620.0
2024-02-06 14:00:00,81.91,81.91,81.9,81.91,53097.0,77.7275,77.7275,77.718,77.7275,53097.0
2024-02-06 14:10:00,81.9,81.91,81.89,81.9,175376.0,77.718,77.7275,77.7085,77.718,175376.0
2024-02-06 14:20:00,81.9,81.9,81.88,81.89,91400.0,77.718,77.718,77.699,77.7085,91400.0
2024-02-06 14:30:00,81.89,81.89,81.87,81.88,95369.0,77.7085,77.7085,77.6896,77.699,95369.0
2024-02-06 14:40:00,81.88,81.89,81.87,81.88,92952.0,77.699,77.7085,77.6896,77.699,92952.0
2024-02-06 14:50:00,81.88,81.88,81.87,81.88,31584.0,77.699,77.699,77.6896,77.699,31584.0
2024-02-06 15:00:00,81.88,81.88,81.87,81.88,87157.0,77.699,77.699,77.6896,77.699,87157.0
2024-02-06 15:10:00,81.88,81.89,81.87,81.89,85913.0,77.699,77.7085,77.6896,77.7085,85913.0
2024-02-06 15:20:00,81.89,81.89,81.88,81.88,35347.0,77.7085,77.7085,77.699,77.699,35347.0
2024-02-06 15:30:00,81.89,81.89,81.88,81.89,59891.0,77.7085,77.7085,77.699,77.7085,59891.0
2024-02-06 15:40:00,81.89,81.89,81.88,81.89,186313.0,77.7085,77.7085,77.699,77.7085,186313.0
2024-02-06 15:50:00,81.88,81.89,81.88,81.88,228046.0,77.699,77.7085,77.699,77.699,228046.0
2024-02-07 09:30:00,81.87,81.9,81.86,81.9,182753.0,77.6896,77.718,77.6801,77.718,182753.0
2024-02-07 09:40:00,81.9,81.95,81.89,81.94,140492.0,77.718,77.7655,77.7085,77.756,140492.0
2024-02-07 09:50:00,81.94,81.95,81.93,81.94,19161.0,77.756,77.7655,77.7465,77.756,19161.0
2024-02-07 10:00:00,81.94,81.95,81.92,81.93,60458.0,77.756,77.7655,77.737,77.7465,60458.0
2024-02-07 10:10:00,81.92,81.92,81.9,81.91,38518.0,77.737,77.737,77.718,77.7275,38518.0
2024-02-07 10:20:00,81.91,81.92,81.9,81.92,22465.0,77.7275,77.737,77.718,77.737,22465.0
2024-02-07 10:30:00,81.92,81.94,81.9,81.92,789284.0,77.737,77.756,77.718,77.737,789284.0
2024-02-07 10:40:00,81.92,81.94,81.92,81.92,42233.0,77.737,77.756,77.737,77.737,42233.0
2024-02-07 10:50:00,81.92,81.93,81.91,81.92,33810.0,77.737,77.7465,77.7275,77.737,33810.0
2024-02-07 11:00:00,81.92,81.93,81.91,81.92,26006.0,77.737,77.7465,77.7275,77.737,26006.0
2024-02-07 11:10:00,81.92,81.93,81.91,81.92,25142.0,77.737,77.7465,77.7275,77.737,25142.0
2024-02-07 11:20:00,81.91,81.92,81.91,81.92,16969.0,77.7275,77.737,77.7275,77.737,16969.0
2024-02-07 11:30:00,81.91,81.92,81.9,81.91,52483.0,77.7275,77.737,77.718,77.7275,52483.0
2024-02-07 11:40:00,81.91,81.91,81.89,81.9,18027.0,77.7275,77.7275,77.7085,77.718,18027.0
2024-02-07 11:50:00,81.9,81.91,81.89,81.9,40680.0,77.718,77.7275,77.7085,77.718,40680.0
2024-02-07 12:00:00,81.9,81.91,81.89,81.89,64898.0,77.718,77.7275,77.7085,77.7085,64898.0
2024-02-07 12:10:00,81.89,81.9,81.89,81.89,20463.0,77.7085,77.718,77.7085,77.7085,20463.0
2024-02-07 12:20:00,81.89,81.9,81.89,81.89,8176.0,77.7085,77.718,77.7085,77.7085,8176.0
2024-02-07 12:30:00,81.89,81.9,81.89,81.9,24507.0,77.7085,77.718,77.7085,77.718,24507.0
2024-02-07 12:40:00,81.9,81.9,81.89,81.89,21177.0,77.718,77.718,77.7085,77.7085,21177.0
2024-02-07 12:50:00,81.9,81.9,81.88,81.89,18309.0,77.718,77.718,77.699,77.7085,18309.0
2024-02-07 13:00:00,81.89,81.92,81.88,81.9,39036.0,77.7085,77.737,77.699,77.718,39036.0
2024-02-07 13:10:00,81.9,81.91,81.89,81.9,61876.0,77.718,77.7275,77.7085,77.718,61876.0
2024-02-07 13:20:00,81.89,81.9,81.88,81.9,34821.0,77.7085,77.718,77.699,77.718,34821.0
2024-02-07 13:30:00,81.89,81.9,81.88,81.89,21107.0,77.7085,77.718,77.699,77.7085,21107.0
2024-02-07 13:40:00,81.89,81.89,81.87,81.88,40316.0,77.7085,77.7085,77.6896,77.699,40316.0
2024-02-07 13:50:00,81.88,81.89,81.87,81.89,28580.0,77.699,77.7085,77.6896,77.7085,28580.0
2024-02-07 14:00:00,81.89,81.89,81.88,81.89,42424.0,77.7085,77.7085,77.699,77.7085,42424.0
2024-02-07 14:10:00,81.88,81.89,81.87,81.88,26820.0,77.699,77.7085,77.6896,77.699,26820.0
2024-02-07 14:20:00,81.88,81.88,81.87,81.87,67788.0,77.699,77.699,77.6896,77.6896,67788.0
2024-02-07 14:30:00,81.88,81.88,81.87,81.87,54451.0,77.699,77.699,77.6896,77.6896,54451.0
2024-02-07 14:40:00,81.87,81.88,81.87,81.87,56933.0,77.6896,77.699,77.6896,77.6896,56933.0
2024-02-07 14:50:00,81.87,81.88,81.86,81.86,24073.0,77.6896,77.699,77.6801,77.6801,24073.0
2024-02-07 15:00:00,81.87,81.87,81.86,81.87,53265.0,77.6896,77.6896,77.6801,77.6896,53265.0
2024-02-07 15:10:00,81.87,81.88,81.86,81.88,54008.0,77.6896,77.699,77.6801,77.699,54008.0
2024-02-07 15:20:00,81.87,81.88,81.87,81.87,47747.0,77.6896,77.699,77.6896,77.6896,47747.0
2024-02-07 15:30:00,81.88,81.88,81.86,81.86,69117.0,77.699,77.699,77.6801,77.6801,69117.0
2024-02-07 15:40:00,81.87,81.87,81.86,81.86,71187.0,77.6896,77.6896,77.6801,77.6801,71187.0
2024-02-07 15:50:00,81.86,81.87,81.85,81.86,215853.0,77.6801,77.6896,77.6706,77.6801,215853.0
2024-02-08 09:30:00,81.86,81.87,81.86,81.86,55399.0,77.6801,77.6896,77.6801,77.6801,55399.0
2024-02-08 09:40:00,81.86,81.86,81.85,81.86,35832.0,77.6801,77.6801,77.6706,77.6801,35832.0
2024-02-08 09:50:00,81.86,81.87,81.85,81.87,34885.0,77.6801,77.6896,77.6706,77.6896,34885.0
2024-02-08 10:00:00,81.87,81.87,81.86,81.87,34688.0,77.6896,77.6896,77.6801,77.6896,34688.0
2024-02-08 10:10:00,81.86,81.86,81.85,81.85,55330.0,77.6801,77.6801,77.6706,77.6706,55330.0
2024-02-08 10:20:00,81.86,81.86,81.85,81.86,46806.0,77.6801,77.6801,77.6706,77.6801,46806.0
2024-02-08 10:30:00,81.86,81.87,81.85,81.86,37887.0,77.6801,77.6896,77.6706,77.6801,37887.0
2024-02-08 10:40:00,81.86,81.87,81.85,81.86,19689.0,77.6801,77.6896,77.6706,77.6801,19689.0
2024-02-08 10:50:00,81.86,81.87,81.86,81.87,30575.0,77.6801,77.6896,77.6801,77.6896,30575.0
2024-02-08 11:00:00,81.86,81.87,81.86,81.87,20378.0,77.6801,77.6896,77.6801,77.6896,20378.0
2024-02-08 11:10:00,81.86,81.87,81.85,81.85,10917.0,77.6801,77.6896,77.6706,77.6706,10917.0
2024-02-08 11:20:00,81.86,81.86,81.85,81.86,16803.0,77.6801,77.6801,77.6706,77.6801,16803.0
2024-02-08 11:30:00,81.86,81.87,81.85,81.87,20719.0,77.6801,77.6896,77.6706,77.6896,20719.0
2024-02-08 11:40:00,81.86,81.87,81.86,81.87,74328.0,77.6801,77.6896,77.6801,77.6896,74328.0
2024-02-08 11:50:00,81.86,81.87,81.86,81.87,63111.0,77.6801,77.6896,77.6801,77.6896,63111.0
2024-02-08 12:00:00,81.87,81.87,81.86,81.87,29979.0,77.6896,77.6896,77.6801,77.6896,29979.0
2024-02-08 12:10:00,81.86,81.87,81.86,81.86,28998.0,77.6801,77.6896,77.6801,77.6801,28998.0
2024-02-08 12:20:00,81.86,81.87,81.86,81.86,21876.0,77.6801,77.6896,77.6801,77.6801,21876.0
2024-02-08 12:30:00,81.87,81.87,81.86,81.87,27404.0,77.6896,77.6896,77.6801,77.6896,27404.0
2024-02-08 12:40:00,81.87,81.87,81.86,81.87,28755.0,77.6896,77.6896,77.6801,77.6896,28755.0
2024-02-08 12:50:00,81.87,81.87,81.85,81.86,85909.0,77.6896,77.6896,77.6706,77.6801,85909.0
2024-02-08 13:00:00,81.86,81.88,81.85,81.87,96699.0,77.6801,77.699,77.6706,77.6896,96699.0
2024-02-08 13:10:00,81.87,81.87,81.86,81.87,104452.0,77.6896,77.6896,77.6801,77.6896,104452.0
2024-02-08 13:20:00,81.86,81.87,81.86,81.87,9937.0,77.6801,77.6896,77.6801,77.6896,9937.0
2024-02-08 13:30:00,81.86,81.87,81.85,81.86,43970.0,77.6801,77.6896,77.6706,77.6801,43970.0
2024-02-08 13:40:00,81.86,81.86,81.85,81.86,13108.0,77.6801,77.6801,77.6706,77.6801,13108.0
2024-02-08 13:50:00,81.86,81.86,81.85,81.86,23477.0,77.6801,77.6801,77.6706,77.6801,23477.0
2024-02-08 14:00:00,81.86,81.86,81.85,81.86,45487.0,77.6801,77.6801,77.6706,77.6801,45487.0
2024-02-08 14:10:00,81.86,81.86,81.85,81.85,22555.0,77.6801,77.6801,77.6706,77.6706,22555.0
2024-02-08 14:20:00,81.86,81.86,81.85,81.85,25262.0,77.6801,77.6801,77.6706,77.6706,25262.0
2024-02-08 14:30:00,81.86,81.86,81.84,81.85,45999.0,77.6801,77.6801,77.6611,77.6706,45999.0
2024-02-08 14:40:00,81.84,81.85,81.84,81.84,19905.0,77.6611,77.6706,77.6611,77.6611,19905.0
2024-02-08 14:50:00,81.84,81.85,81.84,81.84,40377.0,77.6611,77.6706,77.6611,77.6611,40377.0
2024-02-08 15:00:00,81.84,81.85,81.83,81.84,52983.0,77.6611,77.6706,77.6516,77.6611,52983.0
2024-02-08 15:10:00,81.84,81.84,81.83,81.84,29087.0,77.6611,77.6611,77.6516,77.6611,29087.0
2024-02-08 15:20:00,81.84,81.84,81.83,81.84,126170.0,77.6611,77.6611,77.6516,77.6611,126170.0
2024-02-08 15:30:00,81.84,81.84,81.83,81.83,54542.0,77.6611,77.6611,77.6516,77.6516,54542.0
2024-02-08 15:40:00,81.84,81.84,81.83,81.84,134498.0,77.6611,77.6611,77.6516,77.6611,134498.0
2024-02-08 15:50:00,81.83,81.85,81.83,81.84,154093.0,77.6516,77.6706,77.6516,77.6611,154093.0
2024-02-09 09:30:00,81.79,81.81,81.79,81.8,70750.0,77.6136,77.6326,77.6136,77.6231,70750.0
2024-02-09 09:40:00,81.8,81.81,81.8,81.8,20957.0,77.6231,77.6326,77.6231,77.6231,20957.0
2024-02-09 09:50:00,81.8,81.81,81.8,81.81,29841.0,77.6231,77.6326,77.6231,77.6326,29841.0
2024-02-09 10:00:00,81.81,81.82,81.8,81.81,33108.0,77.6326,77.6421,77.6231,77.6326,33108.0
2024-02-09 10:10:00,81.81,81.82,81.8,81.81,31687.0,77.6326,77.6421,77.6231,77.6326,31687.0
2024-02-09 10:20:00,81.81,81.82,81.81,81.81,42457.0,77.6326,77.6421,77.6326,77.6326,42457.0
2024-02-09 10:30:00,81.81,81.82,81.81,81.82,12392.0,77.6326,77.6421,77.6326,77.6421,12392.0
2024-02-09 10:40:00,81.81,81.82,81.8,81.81,13072.0,77.6326,77.6421,77.6231,77.6326,13072.0
2024-02-09 10:50:00,81.81,81.81,81.8,81.81,40639.0,77.6326,77.6326,77.6231,77.6326,40639.0
2024-02-09 11:00:00,81.8,81.81,81.79,81.81,81835.0,77.6231,77.6326,77.6136,77.6326,81835.0
2024-02-09 11:10:00,81.81,81.81,81.8,81.81,9387.0,77.6326,77.6326,77.6231,77.6326,9387.0
2024-02-09 11:20:00,81.81,81.81,81.8,81.81,16174.0,77.6326,77.6326,77.6231,77.6326,16174.0
2024-02-09 11:30:00,81.81,81.81,81.79,81.8,38474.0,77.6326,77.6326,77.6136,77.6231,38474.0
2024-02-09 11:40:00,81.8,81.8,81.79,81.79,152030.0,77.6231,77.6231,77.6136,77.6136,152030.0
2024-02-09 11:50:00,81.8,81.8,81.79,81.8,49499.0,77.6231,77.6231,77.6136,77.6231,49499.0
2024-02-09 12:00:00,81.8,81.8,81.79,81.8,55581.0,77.6231,77.6231,77.6136,77.6231,55581.0
2024-02-09 12:10:00,81.8,81.8,81.79,81.8,42410.0,77.6231,77.6231,77.6136,77.6231,42410.0
2024-02-09 12:20:00,81.8,81.8,81.79,81.8,59584.0,77.6231,77.6231,77.6136,77.6231,59584.0
2024-02-09 12:30:00,81.8,81.81,81.79,81.8,72277.0,77.6231,77.6326,77.6136,77.6231,72277.0
2024-02-09 12:40:00,81.81,81.81,81.8,81.8,55272.0,77.6326,77.6326,77.6231,77.6231,55272.0
2024-02-09 12:50:00,81.81,81.81,81.8,81.81,22926.0,77.6326,77.6326,77.6231,77.6326,22926.0
2024-02-09 13:00:00,81.81,81.81,81.8,81.81,33859.0,77.6326,77.6326,77.6231,77.6326,33859.0
2024-02-09 13:10:00,81.81,81.81,81.8,81.81,28795.0,77.6326,77.6326,77.6231,77.6326,28795.0
2024-02-09 13:20:00,81.81,81.81,81.8,81.81,28103.0,77.6326,77.6326,77.6231,77.6326,28103.0
2024-02-09 13:30:00,81.81,81.81,81.8,81.81,56713.0,77.6326,77.6326,77.6231,77.6326,56713.0
2024-02-09 13:40:00,81.81,81.81,81.8,81.81,40358.0,77.6326,77.6326,77.6231,77.6326,40358.0
2024-02-09 13:50:00,81.81,81.81,81.8,81.81,34836.0,77.6326,77.6326,77.6231,77.6326,34836.0
2024-02-09 14:00:00,81.81,81.81,81.8,81.81,25711.0,77.6326,77.6326,77.6231,77.6326,25711.0
2024-02-09 14:10:00,81.81,81.81,81.8,81.81,93738.0,77.6326,77.6326,77.6231,77.6326,93738.0
2024-02-09 14:20:00,81.81,81.81,81.8,81.81,54905.0,77.6326,77.6326,77.6231,77.6326,54905.0
2024-02-09 14:30:00,81.81,81.81,81.8,81.81,30990.0,77.6326,77.6326,77.6231,77.6326,30990.0
2024-02-09 14:40:00,81.81,81.81,81.8,81.81,71598.0,77.6326,77.6326,77.6231,77.6326,71598.0
2024-02-09 14:50:00,81.8,81.81,81.8,81.81,82659.0,77.6231,77.6326,77.6231,77.6326,82659.0
2024-02-09 15:00:00,81.8,81.81,81.8,81.81,60235.0,77.6231,77.6326,77.6231,77.6326,60235.0
2024-02-09 15:10:00,81.81,81.81,81.8,81.81,58382.0,77.6326,77.6326,77.6231,77.6326,58382.0
2024-02-09 15:20:00,81.81,81.81,81.8,81.81,58394.0,77.6326,77.6326,77.6231,77.6326,58394.0
2024-02-09 15:30:00,81.81,81.81,81.8,81.81,103029.0,77.6326,77.6326,77.6231,77.6326,103029.0
2024-02-09 15:40:00,81.81,81.81,81.8,81.81,111690.0,77.6326,77.6326,77.6231,77.6326,111690.0
2024-02-09 15:50:00,81.81,81.82,81.8,81.81,222000.0,77.6326,77.6421,77.6231,77.6326,222000.0
2024-02-12 09:30:00,81.84,81.84,81.82,81.82,313101.0,77.6611,77.6611,77.6421,77.6421,313101.0
2024-02-12 09:40:00,81.83,81.83,81.82,81.83,6549.0,77.6516,77.6516,77.6421,77.6516,6549.0
2024-02-12 09:50:00,81.83,81.83,81.82,81.82,21607.0,77.6516,77.6516,77.6421,77.6421,21607.0
2024-02-12 10:00:00,81.83,81.83,81.82,81.83,20399.0,77.6516,77.6516,77.6421,77.6516,20399.0
2024-02-12 10:10:00,81.82,81.83,81.82,81.83,19189.0,77.6421,77.6516,77.6421,77.6516,19189.0
2024-02-12 10:20:00,81.82,81.83,81.81,81.81,44284.0,77.6421,77.6516,77.6326,77.6326,44284.0
2024-02-12 10:30:00,81.82,81.82,81.81,81.81,27024.0,77.6421,77.6421,77.6326,77.6326,27024.0
2024-02-12 10:40:00,81.81,81.82,81.81,81.81,10005.0,77.6326,77.6421,77.6326,77.6326,10005.0
2024-02-12 10:50:00,81.81,81.82,81.81,81.82,26107.0,77.6326,77.6421,77.6326,77.6421,26107.0
2024-02-12 11:00:00,81.81,81.82,81.81,81.82,34925.0,77.6326,77.6421,77.6326,77.6421,34925.0
2024-02-12 11:10:00,81.81,81.82,81.81,81.81,21206.0,77.6326,77.6421,77.6326,77.6326,21206.0
2024-02-12 11:20:00,81.81,81.82,81.81,81.82,20085.0,77.6326,77.6421,77.6326,77.6421,20085.0
2024-02-12 11:30:00,81.81,81.83,81.81,81.82,26928.0,77.6326,77.6516,77.6326,77.6421,26928.0
2024-02-12 11:40:00,81.82,81.83,81.82,81.82,26239.0,77.6421,77.6516,77.6421,77.6421,26239.0
2024-02-12 11:50:00,81.82,81.83,81.82,81.82,14990.0,77.6421,77.6516,77.6421,77.6421,14990.0
2024-02-12 12:00:00,81.83,81.83,81.82,81.83,43414.0,77.6516,77.6516,77.6421,77.6516,43414.0
2024-02-12 12:10:00,81.83,81.84,81.82,81.83,57733.0,77.6516,77.6611,77.6421,77.6516,57733.0
2024-02-12 12:20:00,81.83,81.84,81.83,81.84,26230.0,77.6516,77.6611,77.6516,77.6611,26230.0
2024-02-12 12:30:00,81.84,81.84,81.83,81.84,16657.0,77.6611,77.6611,77.6516,77.6611,16657.0
2024-02-12 12:40:00,81.84,81.84,81.83,81.84,8839.0,77.6611,77.6611,77.6516,77.6611,8839.0
2024-02-12 12:50:00,81.83,81.84,81.83,81.84,324373.0,77.6516,77.6611,77.6516,77.6611,324373.0
2024-02-12 13:00:00,81.84,81.84,81.83,81.83,29646.0,77.6611,77.6611,77.6516,77.6516,29646.0
2024-02-12 13:10:00,81.84,81.84,81.83,81.84,35997.0,77.6611,77.6611,77.6516,77.6611,35997.0
2024-02-12 13:20:00,81.84,81.84,81.83,81.83,13789.0,77.6611,77.6611,77.6516,77.6516,13789.0
2024-02-12 13:30:00,81.84,81.84,81.83,81.84,42043.0,77.6611,77.6611,77.6516,77.6611,42043.0
2024-02-12 13:40:00,81.83,81.85,81.83,81.85,44818.0,77.6516,77.6706,77.6516,77.6706,44818.0
2024-02-12 13:50:00,81.84,81.85,81.84,81.84,28864.0,77.6611,77.6706,77.6611,77.6611,28864.0
2024-02-12 14:00:00,81.85,81.85,81.84,81.84,62222.0,77.6706,77.6706,77.6611,77.6611,62222.0
2024-02-12 14:10:00,81.85,81.85,81.84,81.84,52871.0,77.6706,77.6706,77.6611,77.6611,52871.0
2024-02-12 14:20:00,81.84,81.85,81.83,81.84,46515.0,77.6611,77.6706,77.6516,77.6611,46515.0
2024-02-12 14:30:00,81.84,81.84,81.83,81.84,126876.0,77.6611,77.6611,77.6516,77.6611,126876.0
2024-02-12 14:40:00,81.84,81.84,81.83,81.84,13121.0,77.6611,77.6611,77.6516,77.6611,13121.0
2024-02-12 14:50:00,81.84,81.84,81.83,81.83,24034.0,77.6611,77.6611,77.6516,77.6516,24034.0
2024-02-12 15:00:00,81.84,81.84,81.83,81.84,25880.0,77.6611,77.6611,77.6516,77.6611,25880.0
2024-02-12 15:10:00,81.83,81.84,81.83,81.83,51106.0,77.6516,77.6611,77.6516,77.6516,51106.0
2024-02-12 15:20:00,81.83,81.84,81.83,81.83,58253.0,77.6516,77.6611,77.6516,77.6516,58253.0
2024-02-12 15:30:00,81.84,81.84,81.83,81.83,39526.0,77.6611,77.6611,77.6516,77.6516,39526.0
2024-02-12 15:40:00,81.84,81.84,81.83,81.84,57860.0,77.6611,77.6611,77.6516,77.6611,57860.0
2024-02-12 15:50:00,81.84,81.84,81.82,81.83,140525.0,77.6611,77.6611,77.6421,77.6516,140525.0
2024-02-13 09:30:00,81.65,81.66,81.64,81.66,71358.0,77.4808,77.4903,77.4713,77.4903,71358.0
2024-02-13 09:40:00,81.66,81.67,81.65,81.67,57233.0,77.4903,77.4998,77.4808,77.4998,57233.0
2024-02-13 09:50:00,81.67,81.67,81.65,81.66,53055.0,77.4998,77.4998,77.4808,77.4903,53055.0
2024-02-13 10:00:00,81.66,81.66,81.65,81.66,47094.0,77.4903,77.4903,77.4808,77.4903,47094.0
2024-02-13 10:10:00,81.66,81.66,81.64,81.66,45927.0,77.4903,77.4903,77.4713,77.4903,45927.0
2024-02-13 10:20:00,81.65,81.66,81.65,81.66,95849.0,77.4808,77.4903,77.4808,77.4903,95849.0
2024-02-13 10:30:00,81.66,81.66,81.65,81.66,63307.0,77.4903,77.4903,77.4808,77.4903,63307.0
2024-02-13 10:40:00,81.66,81.66,81.64,81.64,52766.0,77.4903,77.4903,77.4713,77.4713,52766.0
2024-02-13 10:50:00,81.65,81.65,81.62,81.63,66613.0,77.4808,77.4808,77.4523,77.4618,66613.0
2024-02-13 11:00:00,81.63,81.64,81.62,81.64,55903.0,77.4618,77.4713,77.4523,77.4713,55903.0
2024-02-13 11:10:00,81.64,81.64,81.63,81.64,65941.0,77.4713,77.4713,77.4618,77.4713,65941.0
2024-02-13 11:20:00,81.63,81.64,81.63,81.64,31986.0,77.4618,77.4713,77.4618,77.4713,31986.0
2024-02-13 11:30:00,81.64,81.64,81.63,81.64,44957.0,77.4713,77.4713,77.4618,77.4713,44957.0
2024-02-13 11:40:00,81.64,81.64,81.63,81.63,15714.0,77.4713,77.4713,77.4618,77.4618,15714.0
2024-02-13 11:50:00,81.63,81.64,81.63,81.63,39010.0,77.4618,77.4713,77.4618,77.4618,39010.0
2024-02-13 12:00:00,81.63,81.64,81.62,81.62,38141.0,77.4618,77.4713,77.4523,77.4523,38141.0
2024-02-13 12:10:00,81.62,81.63,81.62,81.62,89784.0,77.4523,77.4618,77.4523,77.4523,89784.0
2024-02-13 12:20:00,81.62,81.63,81.61,81.61,35960.0,77.4523,77.4618,77.4428,77.4428,35960.0
2024-02-13 12:30:00,81.62,81.62,81.61,81.62,33208.0,77.4523,77.4523,77.4428,77.4523,33208.0
2024-02-13 12:40:00,81.61,81.62,81.61,81.62,20318.0,77.4428,77.4523,77.4428,77.4523,20318.0
2024-02-13 12:50:00,81.62,81.62,81.61,81.62,31785.0,77.4523,77.4523,77.4428,77.4523,31785.0
2024-02-13 13:00:00,81.62,81.62,81.61,81.62,25761.0,77.4523,77.4523,77.4428,77.4523,25761.0
2024-02-13 13:10:00,81.62,81.62,81.61,81.61,28828.0,77.4523,77.4523,77.4428,77.4428,28828.0
2024-02-13 13:20:00,81.61,81.62,81.61,81.61,32704.0,77.4428,77.4523,77.4428,77.4428,32704.0
2024-02-13 13:30:00,81.61,81.62,81.6,81.61,51320.0,77.4428,77.4523,77.4333,77.4428,51320.0
2024-02-13 13:40:00,81.6,81.61,81.6,81.6,24256.0,77.4333,77.4428,77.4333,77.4333,24256.0
2024-02-13 13:50:00,81.6,81.61,81.59,81.59,44483.0,77.4333,77.4428,77.4238,77.4238,44483.0
2024-02-13 14:00:00,81.59,81.6,81.59,81.59,18080.0,77.4238,77.4333,77.4238,77.4238,18080.0
2024-02-13 14:10:00,81.59,81.6,81.56,81.56,214542.0,77.4238,77.4333,77.3954,77.3954,214542.0
2024-02-13 14:20:00,81.57,81.57,81.55,81.56,22035.0,77.4049,77.4049,77.3859,77.3954,22035.0
2024-02-13 14:30:00,81.56,81.57,81.55,81.57,90089.0,77.3954,77.4049,77.3859,77.4049,90089.0
2024-02-13 14:40:00,81.56,81.58,81.56,81.57,96812.0,77.3954,77.4144,77.3954,77.4049,96812.0
2024-02-13 14:50:00,81.57,81.58,81.56,81.56,57304.0,77.4049,77.4144,77.3954,77.3954,57304.0
2024-02-13 15:00:00,81.56,81.58,81.56,81.58,35528.0,77.3954,77.4144,77.3954,77.4144,35528.0
2024-02-13 15:10:00,81.57,81.58,81.57,81.57,62742.0,77.4049,77.4144,77.4049,77.4049,62742.0
2024-02-13 15:20:00,81.57,81.58,81.57,81.58,99467.0,77.4049,77.4144,77.4049,77.4144,99467.0
2024-02-13 15:30:00,81.57,81.58,81.57,81.58,104996.0,77.4049,77.4144,77.4049,77.4144,104996.0
2024-02-13 15:40:00,81.57,81.58,81.57,81.58,122675.0,77.4049,77.4144,77.4049,77.4144,122675.0
2024-02-13 15:50:00,81.57,81.58,81.56,81.56,606439.0,77.4049,77.4144,77.3954,77.3954,606439.0
2024-02-14 09:30:00,81.62,81.65,81.61,81.63,257637.0,77.4523,77.4808,77.4428,77.4618,257637.0
2024-02-14 09:40:00,81.63,81.65,81.63,81.64,107374.0,77.4618,77.4808,77.4618,77.4713,107374.0
2024-02-14 09:50:00,81.64,81.64,81.62,81.64,164626.0,77.4713,77.4713,77.4523,77.4713,164626.0
2024-02-14 10:00:00,81.64,81.64,81.63,81.64,30947.0,77.4713,77.4713,77.4618,77.4713,30947.0
2024-02-14 10:10:00,81.64,81.64,81.63,81.64,16798.0,77.4713,77.4713,77.4618,77.4713,16798.0
2024-02-14 10:20:00,81.64,81.64,81.63,81.64,32825.0,77.4713,77.4713,77.4618,77.4713,32825.0
2024-02-14 10:30:00,81.64,81.65,81.63,81.65,28459.0,77.4713,77.4808,77.4618,77.4808,28459.0
2024-02-14 10:40:00,81.65,81.65,81.64,81.64,23564.0,77.4808,77.4808,77.4713,77.4713,23564.0
2024-02-14 10:50:00,81.65,81.65,81.64,81.65,35255.0,77.4808,77.4808,77.4713,77.4808,35255.0
2024-02-14 11:00:00,81.65,81.66,81.64,81.65,56710.0,77.4808,77.4903,77.4713,77.4808,56710.0
2024-02-14 11:10:00,81.66,81.67,81.65,81.67,50993.0,77.4903,77.4998,77.4808,77.4998,50993.0
2024-02-14 11:20:00,81.67,81.67,81.66,81.67,63172.0,77.4998,77.4998,77.4903,77.4998,63172.0
2024-02-14 11:30:00,81.66,81.68,81.66,81.67,91281.0,77.4903,77.5093,77.4903,77.4998,91281.0
2024-02-14 11:40:00,81.67,81.68,81.67,81.67,95639.0,77.4998,77.5093,77.4998,77.4998,95639.0
2024-02-14 11:50:00,81.67,81.68,81.67,81.67,71523.0,77.4998,77.5093,77.4998,77.4998,71523.0
2024-02-14 12:00:00,81.68,81.68,81.67,81.67,40019.0,77.5093,77.5093,77.4998,77.4998,40019.0
2024-02-14 12:10:00,81.67,81.68,81.67,81.67,27599.0,77.4998,77.5093,77.4998,77.4998,27599.0
2024-02-14 12:20:00,81.67,81.68,81.67,81.67,25260.0,77.4998,77.5093,77.4998,77.4998,25260.0
2024-02-14 12:30:00,81.68,81.7,81.67,81.7,46623.0,77.5093,77.5282,77.4998,77.5282,46623.0
2024-02-14 12:40:00,81.69,81.7,81.69,81.7,37993.0,77.5187,77.5282,77.5187,77.5282,37993.0
2024-02-14 12:50:00,81.7,81.7,81.69,81.7,30196.0,77.5282,77.5282,77.5187,77.5282,30196.0
2024-02-14 13:00:00,81.7,81.71,81.69,81.7,42594.0,77.5282,77.5377,77.5187,77.5282,42594.0
2024-02-14 13:10:00,81.7,81.71,81.7,81.7,20543.0,77.5282,77.5377,77.5282,77.5282,20543.0
2024-02-14 13:20:00,81.7,81.71,81.69,81.7,51857.0,77.5282,77.5377,77.5187,77.5282,51857.0
2024-02-14 13:30:00,81.7,81.7,81.68,81.69,42444.0,77.5282,77.5282,77.5093,77.5187,42444.0
2024-02-14 13:40:00,81.69,81.69,81.68,81.69,17678.0,77.5187,77.5187,77.5093,77.5187,17678.0
2024-02-14 13:50:00,81.69,81.69,81.68,81.69,17776.0,77.5187,77.5187,77.5093,77.5187,17776.0
2024-02-14 14:00:00,81.69,81.69,81.68,81.69,68994.0,77.5187,77.5187,77.5093,77.5187,68994.0
2024-02-14 14:10:00,81.69,81.69,81.68,81.69,93039.0,77.5187,77.5187,77.5093,77.5187,93039.0
2024-02-14 14:20:00,81.68,81.69,81.68,81.68,19520.0,77.5093,77.5187,77.5093,77.5093,19520.0
2024-02-14 14:30:00,81.69,81.69,81.68,81.68,14633.0,77.5187,77.5187,77.5093,77.5093,14633.0
2024-02-14 14:40:00,81.68,81.69,81.67,81.67,43729.0,77.5093,77.5187,77.4998,77.4998,43729.0
2024-02-14 14:50:00,81.68,81.68,81.67,81.67,41679.0,77.5093,77.5093,77.4998,77.4998,41679.0
2024-02-14 15:00:00,81.67,81.68,81.67,81.68,302771.0,77.4998,77.5093,77.4998,77.5093,302771.0
2024-02-14 15:10:00,81.67,81.68,81.67,81.67,57690.0,77.4998,77.5093,77.4998,77.4998,57690.0
2024-02-14 15:20:00,81.67,81.68,81.67,81.68,79501.0,77.4998,77.5093,77.4998,77.5093,79501.0
2024-02-14 15:30:00,81.68,81.68,81.67,81.68,40010.0,77.5093,77.5093,77.4998,77.5093,40010.0
2024-02-14 15:40:00,81.67,81.68,81.67,81.67,209771.0,77.4998,77.5093,77.4998,77.4998,209771.0
2024-02-14 15:50:00,81.67,81.68,81.67,81.68,817570.0,77.4998,77.5093,77.4998,77.5093,817570.0
2024-02-15 09:30:00,81.78,81.8,81.78,81.8,67995.0,77.6041,77.6231,77.6041,77.6231,67995.0
2024-02-15 09:40:00,81.8,81.8,81.77,81.78,50140.0,77.6231,77.6231,77.5947,77.6041,50140.0
2024-02-15 09:50:00,81.78,81.79,81.77,81.79,43091.0,77.6041,77.6136,77.5947,77.6136,43091.0
2024-02-15 10:00:00,81.79,81.79,81.78,81.79,24443.0,77.6136,77.6136,77.6041,77.6136,24443.0
2024-02-15 10:10:00,81.79,81.79,81.78,81.79,41743.0,77.6136,77.6136,77.6041,77.6136,41743.0
2024-02-15 10:20:00,81.78,81.79,81.77,81.78,23088.0,77.6041,77.6136,77.5947,77.6041,23088.0
2024-02-15 10:30:00,81.78,81.78,81.76,81.77,94515.0,77.6041,77.6041,77.5852,77.5947,94515.0
2024-02-15 10:40:00,81.77,81.77,81.75,81.76,173676.0,77.5947,77.5947,77.5757,77.5852,173676.0
2024-02-15 10:50:00,81.76,81.76,81.75,81.75,66990.0,77.5852,77.5852,77.5757,77.5757,66990.0
2024-02-15 11:00:00,81.76,81.76,81.74,81.74,18186.0,77.5852,77.5852,77.5662,77.5662,18186.0
2024-02-15 11:10:00,81.74,81.75,81.73,81.73,60161.0,77.5662,77.5757,77.5567,77.5567,60161.0
2024-02-15 11:20:00,81.74,81.74,81.73,81.73,172417.0,77.5662,77.5662,77.5567,77.5567,172417.0
2024-02-15 11:30:00,81.73,81.74,81.73,81.73,8698.0,77.5567,77.5662,77.5567,77.5567,8698.0
2024-02-15 11:40:00,81.73,81.74,81.72,81.73,29111.0,77.5567,77.5662,77.5472,77.5567,29111.0
2024-02-15 11:50:00,81.73,81.73,81.72,81.73,29610.0,77.5567,77.5567,77.5472,77.5567,29610.0
2024-02-15 12:00:00,81.73,81.74,81.73,81.74,23779.0,77.5567,77.5662,77.5567,77.5662,23779.0
2024-02-15 12:10:00,81.73,81.74,81.73,81.73,36301.0,77.5567,77.5662,77.5567,77.5567,36301.0
2024-02-15 12:20:00,81.73,81.75,81.73,81.74,31412.0,77.5567,77.5757,77.5567,77.5662,31412.0
2024-02-15 12:30:00,81.74,81.75,81.74,81.75,27060.0,77.5662,77.5757,77.5662,77.5757,27060.0
2024-02-15 12:40:00,81.74,81.75,81.74,81.74,23153.0,77.5662,77.5757,77.5662,77.5662,23153.0
2024-02-15 12:50:00,81.74,81.75,81.73,81.74,57328.0,77.5662,77.5757,77.5567,77.5662,57328.0
2024-02-15 13:00:00,81.73,81.74,81.73,81.74,69740.0,77.5567,77.5662,77.5567,77.5662,69740.0
2024-02-15 13:10:00,81.74,81.75,81.73,81.75,66314.0,77.5662,77.5757,77.5567,77.5757,66314.0
2024-02-15 13:20:00,81.75,81.75,81.74,81.75,11212.0,77.5757,77.5757,77.5662,77.5757,11212.0
2024-02-15 13:30:00,81.75,81.76,81.74,81.76,81633.0,77.5757,77.5852,77.5662,77.5852,81633.0
2024-02-15 13:40:00,81.76,81.76,81.75,81.76,35338.0,77.5852,77.5852,77.5757,77.5852,35338.0
2024-02-15 13:50:00,81.76,81.77,81.75,81.76,72875.0,77.5852,77.5947,77.5757,77.5852,72875.0
2024-02-15 14:00:00,81.76,81.77,81.76,81.77,49616.0,77.5852,77.5947,77.5852,77.5947,49616.0
2024-02-15 14:10:00,81.77,81.77,81.76,81.76,27212.0,77.5947,77.5947,77.5852,77.5852,27212.0
2024-02-15 14:20:00,81.77,81.77,81.75,81.75,29477.0,77.5947,77.5947,77.5757,77.5757,29477.0
2024-02-15 14:30:00,81.76,81.76,81.75,81.75,17776.0,77.5852,77.5852,77.5757,77.5757,17776.0
2024-02-15 14:40:00,81.75,81.76,81.75,81.75,17573.0,77.5757,77.5852,77.5757,77.5757,17573.0
2024-02-15 14:50:00,81.76,81.76,81.75,81.75,65382.0,77.5852,77.5852,77.5757,77.5757,65382.0
2024-02-15 15:00:00,81.76,81.76,81.74,81.75,180679.0,77.5852,77.5852,77.5662,77.5757,180679.0
2024-02-15 15:10:00,81.75,81.75,81.74,81.75,51400.0,77.5757,77.5757,77.5662,77.5757,51400.0
2024-02-15 15:20:00,81.75,81.75,81.74,81.75,16282.0,77.5757,77.5757,77.5662,77.5757,16282.0
2024-02-15 15:30:00,81.74,81.75,81.74,81.75,87659.0,77.5662,77.5757,77.5662,77.5757,87659.0
2024-02-15 15:40:00,81.75,81.75,81.74,81.75,57332.0,77.5757,77.5757,77.5662,77.5757,57332.0
2024-02-15 15:50:00,81.74,81.75,81.74,81.75,347193.0,77.5662,77.5757,77.5662,77.5757,347193.0
2024-02-16 09:30:00,81.61,81.63,81.6,81.62,1357991.0,77.4428,77.4618,77.4333,77.4523,1357991.0
2024-02-16 09:40:00,81.61,81.63,81.61,81.63,238633.0,77.4428,77.4618,77.4428,77.4618,238633.0
2024-02-16 09:50:00,81.63,81.64,81.62,81.62,143411.0,77.4618,77.4713,77.4523,77.4523,143411.0
2024-02-16 10:00:00,81.63,81.65,81.62,81.65,236379.0,77.4618,77.4808,77.4523,77.4808,236379.0
2024-02-16 10:10:00,81.65,81.66,81.64,81.66,66688.0,77.4808,77.4903,77.4713,77.4903,66688.0
2024-02-16 10:20:00,81.66,81.66,81.64,81.65,88940.0,77.4903,77.4903,77.4713,77.4808,88940.0
2024-02-16 10:30:00,81.65,81.65,81.63,81.65,83819.0,77.4808,77.4808,77.4618,77.4808,83819.0
2024-02-16 10:40:00,81.65,81.65,81.63,81.63,75132.0,77.4808,77.4808,77.4618,77.4618,75132.0
2024-02-16 10:50:00,81.63,81.64,81.62,81.62,39990.0,77.4618,77.4713,77.4523,77.4523,39990.0
2024-02-16 11:00:00,81.63,81.63,81.62,81.63,55025.0,77.4618,77.4618,77.4523,77.4618,55025.0
2024-02-16 11:10:00,81.63,81.63,81.62,81.63,23268.0,77.4618,77.4618,77.4523,77.4618,23268.0
2024-02-16 11:20:00,81.62,81.63,81.62,81.62,79749.0,77.4523,77.4618,77.4523,77.4523,79749.0
2024-02-16 11:30:00,81.62,81.62,81.61,81.62,23646.0,77.4523,77.4523,77.4428,77.4523,23646.0
2024-02-16 11:40:00,81.62,81.62,81.61,81.61,20083.0,77.4523,77.4523,77.4428,77.4428,20083.0
2024-02-16 11:50:00,81.62,81.62,81.61,81.62,25030.0,77.4523,77.4523,77.4428,77.4523,25030.0
2024-02-16 12:00:00,81.62,81.62,81.61,81.62,29800.0,77.4523,77.4523,77.4428,77.4523,29800.0
2024-02-16 12:10:00,81.62,81.62,81.61,81.62,42667.0,77.4523,77.4523,77.4428,77.4523,42667.0
2024-02-16 12:20:00,81.62,81.62,81.61,81.62,27491.0,77.4523,77.4523,77.4428,77.4523,27491.0
2024-02-16 12:30:00,81.62,81.62,81.61,81.62,67131.0,77.4523,77.4523,77.4428,77.4523,67131.0
2024-02-16 12:40:00,81.62,81.63,81.61,81.62,58963.0,77.4523,77.4618,77.4428,77.4523,58963.0
2024-02-16 12:50:00,81.63,81.63,81.62,81.63,35794.0,77.4618,77.4618,77.4523,77.4618,35794.0
2024-02-16 13:00:00,81.63,81.64,81.62,81.63,31688.0,77.4618,77.4713,77.4523,77.4618,31688.0
2024-02-16 13:10:00,81.64,81.64,81.63,81.63,28150.0,77.4713,77.4713,77.4618,77.4618,28150.0
2024-02-16 13:20:00,81.64,81.64,81.63,81.64,21270.0,77.4713,77.4713,77.4618,77.4713,21270.0
2024-02-16 13:30:00,81.64,81.64,81.63,81.64,30504.0,77.4713,77.4713,77.4618,77.4713,30504.0
2024-02-16 13:40:00,81.64,81.64,81.63,81.64,24530.0,77.4713,77.4713,77.4618,77.4713,24530.0
2024-02-16 13:50:00,81.64,81.64,81.63,81.63,14967.0,77.4713,77.4713,77.4618,77.4618,14967.0
2024-02-16 14:00:00,81.64,81.65,81.63,81.65,32945.0,77.4713,77.4808,77.4618,77.4808,32945.0
2024-02-16 14:10:00,81.64,81.65,81.64,81.65,30554.0,77.4713,77.4808,77.4713,77.4808,30554.0
2024-02-16 14:20:00,81.65,81.65,81.64,81.65,210315.0,77.4808,77.4808,77.4713,77.4808,210315.0
2024-02-16 14:30:00,81.65,81.65,81.64,81.65,32931.0,77.4808,77.4808,77.4713,77.4808,32931.0
2024-02-16 14:40:00,81.65,81.65,81.64,81.65,17302.0,77.4808,77.4808,77.4713,77.4808,17302.0
2024-02-16 14:50:00,81.65,81.65,81.64,81.65,60294.0,77.4808,77.4808,77.4713,77.4808,60294.0
2024-02-16 15:00:00,81.65,81.65,81.64,81.65,423862.0,77.4808,77.4808,77.4713,77.4808,423862.0
2024-02-16 15:10:00,81.65,81.65,81.64,81.65,561988.0,77.4808,77.4808,77.4713,77.4808,561988.0
2024-02-16 15:20:00,81.65,81.65,81.64,81.65,542031.0,77.4808,77.4808,77.4713,77.4808,542031.0
2024-02-16 15:30:00,81.65,81.65,81.64,81.65,542077.0,77.4808,77.4808,77.4713,77.4808,542077.0
2024-02-16 15:40:00,81.64,81.65,81.64,81.65,568390.0,77.4713,77.4808,77.4713,77.4808,568390.0
2024-02-16 15:50:00,81.65,81.66,81.64,81.65,1007966.0,77.4808,77.4903,77.4713,77.4808,1007966.0
2024-02-20 09:30:00,81.74,81.75,81.74,81.75,139581.0,77.5662,77.5757,77.5662,77.5757,139581.0
2024-02-20 09:40:00,81.75,81.75,81.74,81.75,57659.0,77.5757,77.5757,77.5662,77.5757,57659.0
2024-02-20 09:50:00,81.75,81.75,81.74,81.75,22089.0,77.5757,77.5757,77.5662,77.5757,22089.0
2024-02-20 10:00:00,81.75,81.76,81.74,81.76,50176.0,77.5757,77.5852,77.5662,77.5852,50176.0
2024-02-20 10:10:00,81.76,81.76,81.75,81.76,111963.0,77.5852,77.5852,77.5757,77.5852,111963.0
2024-02-20 10:20:00,81.76,81.76,81.75,81.76,24269.0,77.5852,77.5852,77.5757,77.5852,24269.0
2024-02-20 10:30:00,81.76,81.77,81.75,81.77,77070.0,77.5852,77.5947,77.5757,77.5947,77070.0
2024-02-20 10:40:00,81.76,81.77,81.76,81.76,46027.0,77.5852,77.5947,77.5852,77.5852,46027.0
2024-02-20 10:50:00,81.76,81.77,81.76,81.77,13819.0,77.5852,77.5947,77.5852,77.5947,13819.0
2024-02-20 11:00:00,81.77,81.77,81.76,81.77,51812.0,77.5947,77.5947,77.5852,77.5947,51812.0
2024-02-20 11:10:00,81.76,81.77,81.76,81.77,17557.0,77.5852,77.5947,77.5852,77.5947,17557.0
2024-02-20 11:20:00,81.76,81.77,81.76,81.76,21500.0,77.5852,77.5947,77.5852,77.5852,21500.0
2024-02-20 11:30:00,81.76,81.77,81.76,81.77,95575.0,77.5852,77.5947,77.5852,77.5947,95575.0
2024-02-20 11:40:00,81.77,81.77,81.76,81.76,15624.0,77.5947,77.5947,77.5852,77.5852,15624.0
2024-02-20 11:50:00,81.76,81.77,81.76,81.77,15992.0,77.5852,77.5947,77.5852,77.5947,15992.0
2024-02-20 12:00:00,81.77,81.77,81.75,81.76,56015.0,77.5947,77.5947,77.5757,77.5852,56015.0
2024-02-20 12:10:00,81.76,81.76,81.75,81.75,21895.0,77.5852,77.5852,77.5757,77.5757,21895.0
2024-02-20 12:20:00,81.75,81.76,81.74,81.75,97862.0,77.5757,77.5852,77.5662,77.5757,97862.0
2024-02-20 12:30:00,81.75,81.75,81.74,81.75,237331.0,77.5757,77.5757,77.5662,77.5757,237331.0
2024-02-20 12:40:00,81.75,81.75,81.74,81.75,37110.0,77.5757,77.5757,77.5662,77.5757,37110.0
2024-02-20 12:50:00,81.75,81.75,81.74,81.75,21710.0,77.5757,77.5757,77.5662,77.5757,21710.0
2024-02-20 13:00:00,81.75,81.75,81.74,81.75,86349.0,77.5757,77.5757,77.5662,77.5757,86349.0
2024-02-20 13:10:00,81.75,81.75,81.74,81.75,15038.0,77.5757,77.5757,77.5662,77.5757,15038.0
2024-02-20 13:20:00,81.75,81.75,81.73,81.73,61945.0,77.5757,77.5757,77.5567,77.5567,61945.0
2024-02-20 13:30:00,81.74,81.74,81.73,81.73,22836.0,77.5662,77.5662,77.5567,77.5567,22836.0
2024-02-20 13:40:00,81.73,81.74,81.73,81.74,27894.0,77.5567,77.5662,77.5567,77.5662,27894.0
2024-02-20 13:50:00,81.73,81.74,81.73,81.73,256090.0,77.5567,77.5662,77.5567,77.5567,256090.0
2024-02-20 14:00:00,81.73,81.74,81.73,81.73,42437.0,77.5567,77.5662,77.5567,77.5567,42437.0
2024-02-20 14:10:00,81.74,81.74,81.73,81.74,22620.0,77.5662,77.5662,77.5567,77.5662,22620.0
2024-02-20 14:20:00,81.73,81.74,81.73,81.73,101592.0,77.5567,77.5662,77.5567,77.5567,101592.0
2024-02-20 14:30:00,81.73,81.74,81.73,81.73,24605.0,77.5567,77.5662,77.5567,77.5567,24605.0
2024-02-20 14:40:00,81.73,81.74,81.72,81.73,21869.0,77.5567,77.5662,77.5472,77.5567,21869.0
2024-02-20 14:50:00,81.73,81.73,81.71,81.72,13743.0,77.5567,77.5567,77.5377,77.5472,13743.0
2024-02-20 15:00:00,81.72,81.72,81.71,81.72,15498.0,77.5472,77.5472,77.5377,77.5472,15498.0
2024-02-20 15:10:00,81.72,81.72,81.71,81.72,24556.0,77.5472,77.5472,77.5377,77.5472,24556.0
2024-02-20 15:20:00,81.72,81.72,81.71,81.72,1068420.0,77.5472,77.5472,77.5377,77.5472,1068420.0
2024-02-20 15:30:00,81.72,81.72,81.71,81.72,128345.0,77.5472,77.5472,77.5377,77.5472,128345.0
2024-02-20 15:40:00,81.72,81.72,81.71,81.71,455919.0,77.5472,77.5472,77.5377,77.5377,455919.0
2024-02-20 15:50:00,81.71,81.72,81.71,81.72,1279257.0,77.5377,77.5472,77.5377,77.5472,1279257.0
2024-02-21 09:30:00,81.75,81.75,81.74,81.75,40108.0,77.5757,77.5757,77.5662,77.5757,40108.0
2024-02-21 09:40:00,81.75,81.75,81.74,81.75,25620.0,77.5757,77.5757,77.5662,77.5757,25620.0
2024-02-21 09:50:00,81.75,81.75,81.73,81.74,18175.0,77.5757,77.5757,77.5567,77.5662,18175.0
2024-02-21 10:00:00,81.74,81.74,81.73,81.73,10523.0,77.5662,77.5662,77.5567,77.5567,10523.0
2024-02-21 10:10:00,81.74,81.74,81.73,81.73,79140.0,77.5662,77.5662,77.5567,77.5567,79140.0
2024-02-21 10:20:00,81.73,81.74,81.72,81.73,121426.0,77.5567,77.5662,77.5472,77.5567,121426.0
2024-02-21 10:30:00,81.73,81.73,81.71,81.72,91609.0,77.5567,77.5567,77.5377,77.5472,91609.0
2024-02-21 10:40:00,81.72,81.72,81.7,81.71,156610.0,77.5472,77.5472,77.5282,77.5377,156610.0
2024-02-21 10:50:00,81.7,81.71,81.69,81.69,172263.0,77.5282,77.5377,77.5187,77.5187,172263.0
2024-02-21 11:00:00,81.69,81.7,81.69,81.7,105280.0,77.5187,77.5282,77.5187,77.5282,105280.0
2024-02-21 11:10:00,81.7,81.7,81.68,81.69,114269.0,77.5282,77.5282,77.5093,77.5187,114269.0
2024-02-21 11:20:00,81.69,81.7,81.68,81.7,144493.0,77.5187,77.5282,77.5093,77.5282,144493.0
2024-02-21 11:30:00,81.7,81.7,81.69,81.69,71413.0,77.5282,77.5282,77.5187,77.5187,71413.0
2024-02-21 11:40:00,81.7,81.7,81.69,81.69,27896.0,77.5282,77.5282,77.5187,77.5187,27896.0
2024-02-21 11:50:00,81.7,81.7,81.68,81.69,92035.0,77.5282,77.5282,77.5093,77.5187,92035.0
2024-02-21 12:00:00,81.69,81.69,81.68,81.68,172377.0,77.5187,77.5187,77.5093,77.5093,172377.0
2024-02-21 12:10:00,81.69,81.69,81.67,81.67,17276.0,77.5187,77.5187,77.4998,77.4998,17276.0
2024-02-21 12:20:00,81.67,81.68,81.66,81.67,39486.0,77.4998,77.5093,77.4903,77.4998,39486.0
2024-02-21 12:30:00,81.67,81.67,81.66,81.67,14632.0,77.4998,77.4998,77.4903,77.4998,14632.0
2024-02-21 12:40:00,81.66,81.67,81.66,81.67,35318.0,77.4903,77.4998,77.4903,77.4998,35318.0
2024-02-21 12:50:00,81.67,81.67,81.66,81.67,17543.0,77.4998,77.4998,77.4903,77.4998,17543.0
2024-02-21 13:00:00,81.67,81.67,81.64,81.66,188532.0,77.4998,77.4998,77.4713,77.4903,188532.0
2024-02-21 13:10:00,81.66,81.67,81.65,81.66,42984.0,77.4903,77.4998,77.4808,77.4903,42984.0
2024-02-21 13:20:00,81.67,81.67,81.66,81.67,47545.0,77.4998,77.4998,77.4903,77.4998,47545.0
2024-02-21 13:30:00,81.67,81.67,81.66,81.67,96203.0,77.4998,77.4998,77.4903,77.4998,96203.0
2024-02-21 13:40:00,81.66,81.67,81.65,81.66,51466.0,77.4903,77.4998,77.4808,77.4903,51466.0
2024-02-21 13:50:00,81.66,81.67,81.65,81.66,59717.0,77.4903,77.4998,77.4808,77.4903,59717.0
2024-02-21 14:00:00,81.67,81.67,81.64,81.66,194187.0,77.4998,77.4998,77.4713,77.4903,194187.0
2024-02-21 14:10:00,81.66,81.67,81.65,81.66,380803.0,77.4903,77.4998,77.4808,77.4903,380803.0
2024-02-21 14:20:00,81.66,81.67,81.66,81.67,60832.0,77.4903,77.4998,77.4903,77.4998,60832.0
2024-02-21 14:30:00,81.67,81.67,81.66,81.67,290329.0,77.4998,77.4998,77.4903,77.4998,290329.0
2024-02-21 14:40:00,81.67,81.67,81.65,81.66,55793.0,77.4998,77.4998,77.4808,77.4903,55793.0
2024-02-21 14:50:00,81.66,81.67,81.65,81.66,199994.0,77.4903,77.4998,77.4808,77.4903,199994.0
2024-02-21 15:00:00,81.67,81.67,81.66,81.67,65395.0,77.4998,77.4998,77.4903,77.4998,65395.0
2024-02-21 15:10:00,81.67,81.67,81.66,81.67,153173.0,77.4998,77.4998,77.4903,77.4998,153173.0
2024-02-21 15:20:00,81.67,81.67,81.66,81.66,302294.0,77.4998,77.4998,77.4903,77.4903,302294.0
2024-02-21 15:30:00,81.66,81.67,81.66,81.66,52275.0,77.4903,77.4998,77.4903,77.4903,52275.0
2024-02-21 15:40:00,81.67,81.67,81.65,81.65,1372914.0,77.4998,77.4998,77.4808,77.4808,1372914.0
2024-02-21 15:50:00,81.65,81.66,81.64,81.65,2012371.0,77.4808,77.4903,77.4713,77.4808,2012371.0
2024-02-22 09:30:00,81.64,81.65,81.63,81.64,103307.0,77.4713,77.4808,77.4618,77.4713,103307.0
2024-02-22 09:40:00,81.64,81.69,81.63,81.67,332598.0,77.4713,77.5187,77.4618,77.4998,332598.0
2024-02-22 09:50:00,81.67,81.67,81.66,81.66,46071.0,77.4998,77.4998,77.4903,77.4903,46071.0
2024-02-22 10:00:00,81.66,81.66,81.64,81.64,26197.0,77.4903,77.4903,77.4713,77.4713,26197.0
2024-02-22 10:10:00,81.65,81.65,81.63,81.64,52449.0,77.4808,77.4808,77.4618,77.4713,52449.0
2024-02-22 10:20:00,81.64,81.64,81.63,81.64,91330.0,77.4713,77.4713,77.4618,77.4713,91330.0
2024-02-22 10:30:00,81.63,81.65,81.63,81.65,94958.0,77.4618,77.4808,77.4618,77.4808,94958.0
2024-02-22 10:40:00,81.64,81.66,81.64,81.65,125621.0,77.4713,77.4903,77.4713,77.4808,125621.0
2024-02-22 10:50:00,81.66,81.66,81.64,81.64,23629.0,77.4903,77.4903,77.4713,77.4713,23629.0
2024-02-22 11:00:00,81.64,81.65,81.63,81.64,58643.0,77.4713,77.4808,77.4618,77.4713,58643.0
2024-02-22 11:10:00,81.63,81.64,81.63,81.64,47754.0,77.4618,77.4713,77.4618,77.4713,47754.0
2024-02-22 11:20:00,81.64,81.64,81.62,81.62,27203.0,77.4713,77.4713,77.4523,77.4523,27203.0
2024-02-22 11:30:00,81.63,81.63,81.62,81.62,19433.0,77.4618,77.4618,77.4523,77.4523,19433.0
2024-02-22 11:40:00,81.63,81.63,81.62,81.63,21880.0,77.4618,77.4618,77.4523,77.4618,21880.0
2024-02-22 11:50:00,81.62,81.63,81.61,81.61,10294.0,77.4523,77.4618,77.4428,77.4428,10294.0
2024-02-22 12:00:00,81.62,81.62,81.61,81.62,42902.0,77.4523,77.4523,77.4428,77.4523,42902.0
2024-02-22 12:10:00,81.61,81.62,81.61,81.61,31148.0,77.4428,77.4523,77.4428,77.4428,31148.0
2024-02-22 12:20:00,81.62,81.62,81.61,81.62,53682.0,77.4523,77.4523,77.4428,77.4523,53682.0
2024-02-22 12:30:00,81.62,81.62,81.61,81.62,27930.0,77.4523,77.4523,77.4428,77.4523,27930.0
2024-02-22 12:40:00,81.61,81.62,81.61,81.62,18054.0,77.4428,77.4523,77.4428,77.4523,18054.0
2024-02-22 12:50:00,81.61,81.62,81.6,81.61,81868.0,77.4428,77.4523,77.4333,77.4428,81868.0
2024-02-22 13:00:00,81.61,81.61,81.6,81.6,52158.0,77.4428,77.4428,77.4333,77.4333,52158.0
2024-02-22 13:10:00,81.6,81.61,81.6,81.61,62240.0,77.4333,77.4428,77.4333,77.4428,62240.0
2024-02-22 13:20:00,81.61,81.61,81.6,81.61,42483.0,77.4428,77.4428,77.4333,77.4428,42483.0
2024-02-22 13:30:00,81.61,81.62,81.6,81.61,134106.0,77.4428,77.4523,77.4333,77.4428,134106.0
2024-02-22 13:40:00,81.61,81.63,81.61,81.62,35733.0,77.4428,77.4618,77.4428,77.4523,35733.0
2024-02-22 13:50:00,81.62,81.63,81.62,81.62,155090.0,77.4523,77.4618,77.4523,77.4523,155090.0
2024-02-22 14:00:00,81.63,81.63,81.62,81.63,1076071.0,77.4618,77.4618,77.4523,77.4618,1076071.0
2024-02-22 14:10:00,81.63,81.63,81.61,81.62,46374.0,77.4618,77.4618,77.4428,77.4523,46374.0
2024-02-22 14:20:00,81.62,81.64,81.61,81.61,2014943.0,77.4523,77.4713,77.4428,77.4428,2014943.0
2024-02-22 14:30:00,81.62,81.62,81.61,81.62,28988.0,77.4523,77.4523,77.4428,77.4523,28988.0
2024-02-22 14:40:00,81.62,81.62,81.61,81.62,20939.0,77.4523,77.4523,77.4428,77.4523,20939.0
2024-02-22 14:50:00,81.62,81.62,81.61,81.62,64821.0,77.4523,77.4523,77.4428,77.4523,64821.0
2024-02-22 15:00:00,81.62,81.64,81.61,81.62,5379091.0,77.4523,77.4713,77.4428,77.4523,5379091.0
2024-02-22 15:10:00,81.62,81.63,81.61,81.62,127010.0,77.4523,77.4618,77.4428,77.4523,127010.0
2024-02-22 15:20:00,81.62,81.63,81.61,81.62,122397.0,77.4523,77.4618,77.4428,77.4523,122397.0
2024-02-22 15:30:00,81.62,81.62,81.6,81.61,1692045.0,77.4523,77.4523,77.4333,77.4428,1692045.0
2024-02-22 15:40:00,81.61,81.61,81.6,81.61,651913.0,77.4428,77.4428,77.4333,77.4428,651913.0
2024-02-22 15:50:00,81.61,81.63,81.61,81.62,1086579.0,77.4428,77.4618,77.4428,77.4523,1086579.0
2024-02-23 09:30:00,81.62,81.63,81.61,81.63,51241.0,77.4523,77.4618,77.4428,77.4618,51241.0
2024-02-23 09:40:00,81.63,81.63,81.62,81.63,48417.0,77.4618,77.4618,77.4523,77.4618,48417.0
2024-02-23 09:50:00,81.63,81.64,81.62,81.64,71866.0,77.4618,77.4713,77.4523,77.4713,71866.0
2024-02-23 10:00:00,81.64,81.64,81.63,81.64,16757.0,77.4713,77.4713,77.4618,77.4713,16757.0
2024-02-23 10:10:00,81.64,81.64,81.62,81.63,162277.0,77.4713,77.4713,77.4523,77.4618,162277.0
2024-02-23 10:20:00,81.62,81.63,81.62,81.63,28167.0,77.4523,77.4618,77.4523,77.4618,28167.0
2024-02-23 10:30:00,81.63,81.63,81.62,81.63,51433.0,77.4618,77.4618,77.4523,77.4618,51433.0
2024-02-23 10:40:00,81.63,81.63,81.62,81.63,18892.0,77.4618,77.4618,77.4523,77.4618,18892.0
2024-02-23 10:50:00,81.63,81.63,81.62,81.63,25868.0,77.4618,77.4618,77.4523,77.4618,25868.0
2024-02-23 11:00:00,81.63,81.63,81.62,81.62,11665.0,77.4618,77.4618,77.4523,77.4523,11665.0
2024-02-23 11:10:00,81.63,81.64,81.62,81.64,63009.0,77.4618,77.4713,77.4523,77.4713,63009.0
2024-02-23 11:20:00,81.64,81.65,81.63,81.65,84355.0,77.4713,77.4808,77.4618,77.4808,84355.0
2024-02-23 11:30:00,81.65,81.66,81.64,81.66,25070.0,77.4808,77.4903,77.4713,77.4903,25070.0
2024-02-23 11:40:00,81.66,81.67,81.65,81.67,35805.0,77.4903,77.4998,77.4808,77.4998,35805.0
2024-02-23 11:50:00,81.67,81.67,81.66,81.67,30873.0,77.4998,77.4998,77.4903,77.4998,30873.0
2024-02-23 12:00:00,81.67,81.68,81.66,81.66,25515.0,77.4998,77.5093,77.4903,77.4903,25515.0
2024-02-23 12:10:00,81.67,81.67,81.66,81.67,17679.0,77.4998,77.4998,77.4903,77.4998,17679.0
2024-02-23 12:20:00,81.67,81.67,81.66,81.67,76149.0,77.4998,77.4998,77.4903,77.4998,76149.0
2024-02-23 12:30:00,81.67,81.67,81.66,81.66,24757.0,77.4998,77.4998,77.4903,77.4903,24757.0
2024-02-23 12:40:00,81.66,81.67,81.66,81.67,33455.0,77.4903,77.4998,77.4903,77.4998,33455.0
2024-02-23 12:50:00,81.66,81.67,81.66,81.67,18000.0,77.4903,77.4998,77.4903,77.4998,18000.0
2024-02-23 13:00:00,81.67,81.67,81.66,81.67,13584.0,77.4998,77.4998,77.4903,77.4998,13584.0
2024-02-23 13:10:00,81.67,81.67,81.66,81.67,8883.0,77.4998,77.4998,77.4903,77.4998,8883.0
2024-02-23 13:20:00,81.67,81.68,81.66,81.68,15206.0,77.4998,77.5093,77.4903,77.5093,15206.0
2024-02-23 13:30:00,81.67,81.68,81.67,81.67,37714.0,77.4998,77.5093,77.4998,77.4998,37714.0
2024-02-23 13:40:00,81.68,81.68,81.67,81.67,15168.0,77.5093,77.5093,77.4998,77.4998,15168.0
2024-02-23 13:50:00,81.68,81.68,81.67,81.67,37139.0,77.5093,77.5093,77.4998,77.4998,37139.0
2024-02-23 14:00:00,81.68,81.68,81.67,81.67,35652.0,77.5093,77.5093,77.4998,77.4998,35652.0
2024-02-23 14:10:00,81.67,81.68,81.67,81.67,25010.0,77.4998,77.5093,77.4998,77.4998,25010.0
2024-02-23 14:20:00,81.67,81.68,81.67,81.68,25994.0,77.4998,77.5093,77.4998,77.5093,25994.0
2024-02-23 14:30:00,81.67,81.68,81.66,81.66,67816.0,77.4998,77.5093,77.4903,77.4903,67816.0
2024-02-23 14:40:00,81.66,81.67,81.66,81.67,17782.0,77.4903,77.4998,77.4903,77.4998,17782.0
2024-02-23 14:50:00,81.66,81.67,81.65,81.66,130431.0,77.4903,77.4998,77.4808,77.4903,130431.0
2024-02-23 15:00:00,81.66,81.66,81.65,81.66,44072.0,77.4903,77.4903,77.4808,77.4903,44072.0
2024-02-23 15:10:00,81.66,81.66,81.65,81.66,15104.0,77.4903,77.4903,77.4808,77.4903,15104.0
2024-02-23 15:20:00,81.66,81.66,81.65,81.66,76575.0,77.4903,77.4903,77.4808,77.4903,76575.0
2024-02-23 15:30:00,81.66,81.66,81.65,81.66,45500.0,77.4903,77.4903,77.4808,77.4903,45500.0
2024-02-23 15:40:00,81.66,81.66,81.65,81.66,77273.0,77.4903,77.4903,77.4808,77.4903,77273.0
2024-02-23 15:50:00,81.66,81.66,81.65,81.65,743713.0,77.4903,77.4903,77.4808,77.4808,743713.0
2024-02-26 09:30:00,81.65,81.66,81.64,81.66,74391.0,77.4808,77.4903,77.4713,77.4903,74391.0
2024-02-26 09:40:00,81.66,81.66,81.65,81.66,55337.0,77.4903,77.4903,77.4808,77.4903,55337.0
2024-02-26 09:50:00,81.66,81.66,81.65,81.65,74376.0,77.4903,77.4903,77.4808,77.4808,74376.0
2024-02-26 10:00:00,81.65,81.65,81.64,81.64,115560.0,77.4808,77.4808,77.4713,77.4713,115560.0
2024-02-26 10:10:00,81.64,81.64,81.63,81.63,39165.0,77.4713,77.4713,77.4618,77.4618,39165.0
2024-02-26 10:20:00,81.63,81.64,81.62,81.63,125711.0,77.4618,77.4713,77.4523,77.4618,125711.0
2024-02-26 10:30:00,81.63,81.64,81.63,81.63,25033.0,77.4618,77.4713,77.4618,77.4618,25033.0
2024-02-26 10:40:00,81.63,81.64,81.63,81.64,74556.0,77.4618,77.4713,77.4618,77.4713,74556.0
2024-02-26 10:50:00,81.64,81.64,81.63,81.63,36827.0,77.4713,77.4713,77.4618,77.4618,36827.0
2024-02-26 11:00:00,81.63,81.64,81.63,81.63,41617.0,77.4618,77.4713,77.4618,77.4618,41617.0
2024-02-26 11:10:00,81.63,81.63,81.62,81.63,92138.0,77.4618,77.4618,77.4523,77.4618,92138.0
2024-02-26 11:20:00,81.62,81.63,81.62,81.63,48917.0,77.4523,77.4618,77.4523,77.4618,48917.0
2024-02-26 11:30:00,81.62,81.64,81.62,81.62,44428.0,77.4523,77.4713,77.4523,77.4523,44428.0
2024-02-26 11:40:00,81.62,81.63,81.62,81.63,36324.0,77.4523,77.4618,77.4523,77.4618,36324.0
2024-02-26 11:50:00,81.62,81.63,81.62,81.62,36323.0,77.4523,77.4618,77.4523,77.4523,36323.0
2024-02-26 12:00:00,81.62,81.63,81.61,81.61,41864.0,77.4523,77.4618,77.4428,77.4428,41864.0
2024-02-26 12:10:00,81.62,81.62,81.61,81.62,27446.0,77.4523,77.4523,77.4428,77.4523,27446.0
2024-02-26 12:20:00,81.62,81.62,81.61,81.62,27760.0,77.4523,77.4523,77.4428,77.4523,27760.0
2024-02-26 12:30:00,81.62,81.62,81.61,81.62,36317.0,77.4523,77.4523,77.4428,77.4523,36317.0
2024-02-26 12:40:00,81.62,81.62,81.61,81.62,29597.0,77.4523,77.4523,77.4428,77.4523,29597.0
2024-02-26 12:50:00,81.61,81.62,81.61,81.61,21765.0,77.4428,77.4523,77.4428,77.4428,21765.0
2024-02-26 13:00:00,81.61,81.62,81.59,81.59,204594.0,77.4428,77.4523,77.4238,77.4238,204594.0
2024-02-26 13:10:00,81.59,81.6,81.59,81.6,28058.0,77.4238,77.4333,77.4238,77.4333,28058.0
2024-02-26 13:20:00,81.6,81.6,81.59,81.59,46587.0,77.4333,77.4333,77.4238,77.4238,46587.0
2024-02-26 13:30:00,81.59,81.6,81.59,81.59,18060.0,77.4238,77.4333,77.4238,77.4238,18060.0
2024-02-26 13:40:00,81.59,81.6,81.59,81.59,31853.0,77.4238,77.4333,77.4238,77.4238,31853.0
2024-02-26 13:50:00,81.59,81.6,81.59,81.59,130122.0,77.4238,77.4333,77.4238,77.4238,130122.0
2024-02-26 14:00:00,81.59,81.6,81.59,81.59,43296.0,77.4238,77.4333,77.4238,77.4238,43296.0
2024-02-26 14:10:00,81.6,81.6,81.59,81.59,30930.0,77.4333,77.4333,77.4238,77.4238,30930.0
2024-02-26 14:20:00,81.59,81.6,81.59,81.59,15929.0,77.4238,77.4333,77.4238,77.4238,15929.0
2024-02-26 14:30:00,81.59,81.6,81.59,81.59,90329.0,77.4238,77.4333,77.4238,77.4238,90329.0
2024-02-26 14:40:00,81.59,81.6,81.59,81.59,66887.0,77.4238,77.4333,77.4238,77.4238,66887.0
2024-02-26 14:50:00,81.59,81.6,81.59,81.6,28402.0,77.4238,77.4333,77.4238,77.4333,28402.0
2024-02-26 15:00:00,81.59,81.61,81.59,81.61,78964.0,77.4238,77.4428,77.4238,77.4428,78964.0
2024-02-26 15:10:00,81.6,81.62,81.6,81.62,70864.0,77.4333,77.4523,77.4333,77.4523,70864.0
2024-02-26 15:20:00,81.62,81.62,81.61,81.62,38893.0,77.4523,77.4523,77.4428,77.4523,38893.0
2024-02-26 15:30:00,81.61,81.62,81.61,81.61,29470.0,77.4428,77.4523,77.4428,77.4428,29470.0
2024-02-26 15:40:00,81.61,81.62,81.61,81.61,51849.0,77.4428,77.4523,77.4428,77.4428,51849.0
2024-02-26 15:50:00,81.62,81.62,81.61,81.62,1260176.0,77.4523,77.4523,77.4428,77.4523,1260176.0
2024-02-27 09:30:00,81.63,81.63,81.62,81.63,80447.0,77.4618,77.4618,77.4523,77.4618,80447.0
2024-02-27 09:40:00,81.63,81.63,81.62,81.62,25115.0,77.4618,77.4618,77.4523,77.4523,25115.0
2024-02-27 09:50:00,81.62,81.64,81.62,81.63,38255.0,77.4523,77.4713,77.4523,77.4618,38255.0
2024-02-27 10:00:00,81.64,81.65,81.62,81.64,105543.0,77.4713,77.4808,77.4523,77.4713,105543.0
2024-02-27 10:10:00,81.64,81.65,81.63,81.65,36167.0,77.4713,77.4808,77.4618,77.4808,36167.0
2024-02-27 10:20:00,81.64,81.65,81.63,81.64,30975.0,77.4713,77.4808,77.4618,77.4713,30975.0
2024-02-27 10:30:00,81.63,81.64,81.63,81.63,20634.0,77.4618,77.4713,77.4618,77.4618,20634.0
2024-02-27 10:40:00,81.63,81.64,81.63,81.64,25965.0,77.4618,77.4713,77.4618,77.4713,25965.0
2024-02-27 10:50:00,81.64,81.64,81.63,81.63,32927.0,77.4713,77.4713,77.4618,77.4618,32927.0
2024-02-27 11:00:00,81.64,81.64,81.63,81.64,14049.0,77.4713,77.4713,77.4618,77.4713,14049.0
2024-02-27 11:10:00,81.64,81.65,81.63,81.65,172556.0,77.4713,77.4808,77.4618,77.4808,172556.0
2024-02-27 11:20:00,81.64,81.65,81.64,81.64,33833.0,77.4713,77.4808,77.4713,77.4713,33833.0
2024-02-27 11:30:00,81.65,81.65,81.63,81.63,55813.0,77.4808,77.4808,77.4618,77.4618,55813.0
2024-02-27 11:40:00,81.64,81.64,81.63,81.63,45718.0,77.4713,77.4713,77.4618,77.4618,45718.0
2024-02-27 11:50:00,81.64,81.64,81.63,81.64,22593.0,77.4713,77.4713,77.4618,77.4713,22593.0
2024-02-27 12:00:00,81.64,81.64,81.63,81.64,36252.0,77.4713,77.4713,77.4618,77.4713,36252.0
2024-02-27 12:10:00,81.64,81.64,81.62,81.63,38068.0,77.4713,77.4713,77.4523,77.4618,38068.0
2024-02-27 12:20:00,81.63,81.63,81.62,81.63,25136.0,77.4618,77.4618,77.4523,77.4618,25136.0
2024-02-27 12:30:00,81.62,81.63,81.62,81.63,26438.0,77.4523,77.4618,77.4523,77.4618,26438.0
2024-02-27 12:40:00,81.62,81.63,81.62,81.63,66211.0,77.4523,77.4618,77.4523,77.4618,66211.0
2024-02-27 12:50:00,81.63,81.63,81.62,81.62,21009.0,77.4618,77.4618,77.4523,77.4523,21009.0
2024-02-27 13:00:00,81.62,81.64,81.62,81.63,33821.0,77.4523,77.4713,77.4523,77.4618,33821.0
2024-02-27 13:10:00,81.64,81.65,81.63,81.65,41979.0,77.4713,77.4808,77.4618,77.4808,41979.0
2024-02-27 13:20:00,81.64,81.65,81.64,81.64,28890.0,77.4713,77.4808,77.4713,77.4713,28890.0
2024-02-27 13:30:00,81.65,81.65,81.63,81.64,23182.0,77.4808,77.4808,77.4618,77.4713,23182.0
2024-02-27 13:40:00,81.63,81.64,81.62,81.62,222098.0,77.4618,77.4713,77.4523,77.4523,222098.0
2024-02-27 13:50:00,81.63,81.63,81.62,81.63,16464.0,77.4618,77.4618,77.4523,77.4618,16464.0
2024-02-27 14:00:00,81.63,81.63,81.61,81.62,31075.0,77.4618,77.4618,77.4428,77.4523,31075.0
2024-02-27 14:10:00,81.61,81.62,81.61,81.61,47907.0,77.4428,77.4523,77.4428,77.4428,47907.0
2024-02-27 14:20:00,81.61,81.62,81.6,81.61,27519.0,77.4428,77.4523,77.4333,77.4428,27519.0
2024-02-27 14:30:00,81.61,81.61,81.6,81.61,133660.0,77.4428,77.4428,77.4333,77.4428,133660.0
2024-02-27 14:40:00,81.61,81.61,81.59,81.6,61447.0,77.4428,77.4428,77.4238,77.4333,61447.0
2024-02-27 14:50:00,81.6,81.6,81.59,81.6,74514.0,77.4333,77.4333,77.4238,77.4333,74514.0
2024-02-27 15:00:00,81.61,81.61,81.6,81.6,16301.0,77.4428,77.4428,77.4333,77.4333,16301.0
2024-02-27 15:10:00,81.61,81.61,81.6,81.6,38317.0,77.4428,77.4428,77.4333,77.4333,38317.0
2024-02-27 15:20:00,81.61,81.62,81.6,81.62,77672.0,77.4428,77.4523,77.4333,77.4523,77672.0
2024-02-27 15:30:00,81.61,81.62,81.61,81.62,215219.0,77.4428,77.4523,77.4428,77.4523,215219.0
2024-02-27 15:40:00,81.62,81.62,81.61,81.61,206287.0,77.4523,77.4523,77.4428,77.4428,206287.0
2024-02-27 15:50:00,81.61,81.62,81.61,81.61,696135.0,77.4428,77.4523,77.4428,77.4428,696135.0
2024-02-28 09:30:00,81.66,81.66,81.65,81.66,374072.0,77.4903,77.4903,77.4808,77.4903,374072.0
2024-02-28 09:40:00,81.66,81.67,81.65,81.66,34277.0,77.4903,77.4998,77.4808,77.4903,34277.0
2024-02-28 09:50:00,81.66,81.67,81.65,81.66,49223.0,77.4903,77.4998,77.4808,77.4903,49223.0
2024-02-28 10:00:00,81.66,81.67,81.65,81.67,48419.0,77.4903,77.4998,77.4808,77.4998,48419.0
2024-02-28 10:10:00,81.66,81.67,81.66,81.67,42362.0,77.4903,77.4998,77.4903,77.4998,42362.0
2024-02-28 10:20:00,81.67,81.67,81.66,81.67,101964.0,77.4998,77.4998,77.4903,77.4998,101964.0
2024-02-28 10:30:00,81.67,81.67,81.66,81.67,13529.0,77.4998,77.4998,77.4903,77.4998,13529.0
2024-02-28 10:40:00,81.67,81.67,81.66,81.67,42855.0,77.4998,77.4998,77.4903,77.4998,42855.0
2024-02-28 10:50:00,81.67,81.67,81.66,81.66,22942.0,77.4998,77.4998,77.4903,77.4903,22942.0
2024-02-28 11:00:00,81.66,81.67,81.66,81.67,18117.0,77.4903,77.4998,77.4903,77.4998,18117.0
2024-02-28 11:10:00,81.67,81.68,81.66,81.67,68047.0,77.4998,77.5093,77.4903,77.4998,68047.0
2024-02-28 11:20:00,81.67,81.68,81.66,81.66,31867.0,77.4998,77.5093,77.4903,77.4903,31867.0
2024-02-28 11:30:00,81.67,81.67,81.66,81.67,19329.0,77.4998,77.4998,77.4903,77.4998,19329.0
2024-02-28 11:40:00,81.67,81.68,81.66,81.68,187145.0,77.4998,77.5093,77.4903,77.5093,187145.0
2024-02-28 11:50:00,81.67,81.68,81.67,81.67,38856.0,77.4998,77.5093,77.4998,77.4998,38856.0
2024-02-28 12:00:00,81.67,81.68,81.67,81.67,30931.0,77.4998,77.5093,77.4998,77.4998,30931.0
2024-02-28 12:10:00,81.67,81.68,81.67,81.67,39394.0,77.4998,77.5093,77.4998,77.4998,39394.0
2024-02-28 12:20:00,81.67,81.68,81.67,81.67,17718.0,77.4998,77.5093,77.4998,77.4998,17718.0
2024-02-28 12:30:00,81.67,81.69,81.67,81.68,37075.0,77.4998,77.5187,77.4998,77.5093,37075.0
2024-02-28 12:40:00,81.68,81.69,81.68,81.69,79467.0,77.5093,77.5187,77.5093,77.5187,79467.0
2024-02-28 12:50:00,81.68,81.69,81.68,81.68,19128.0,77.5093,77.5187,77.5093,77.5093,19128.0
2024-02-28 13:00:00,81.68,81.69,81.68,81.69,13063.0,77.5093,77.5187,77.5093,77.5187,13063.0
2024-02-28 13:10:00,81.69,81.69,81.67,81.67,60103.0,77.5187,77.5187,77.4998,77.4998,60103.0
2024-02-28 13:20:00,81.67,81.69,81.67,81.69,31581.0,77.4998,77.5187,77.4998,77.5187,31581.0
2024-02-28 13:30:00,81.69,81.69,81.68,81.68,14800.0,77.5187,77.5187,77.5093,77.5093,14800.0
2024-02-28 13:40:00,81.68,81.69,81.68,81.68,42229.0,77.5093,77.5187,77.5093,77.5093,42229.0
2024-02-28 13:50:00,81.69,81.69,81.68,81.69,13647.0,77.5187,77.5187,77.5093,77.5187,13647.0
2024-02-28 14:00:00,81.69,81.69,81.68,81.69,27530.0,77.5187,77.5187,77.5093,77.5187,27530.0
2024-02-28 14:10:00,81.69,81.69,81.68,81.69,25491.0,77.5187,77.5187,77.5093,77.5187,25491.0
2024-02-28 14:20:00,81.69,81.69,81.68,81.69,56583.0,77.5187,77.5187,77.5093,77.5187,56583.0
2024-02-28 14:30:00,81.68,81.69,81.68,81.69,93844.0,77.5093,77.5187,77.5093,77.5187,93844.0
2024-02-28 14:40:00,81.69,81.69,81.68,81.69,74452.0,77.5187,77.5187,77.5093,77.5187,74452.0
2024-02-28 14:50:00,81.69,81.7,81.68,81.7,58330.0,77.5187,77.5282,77.5093,77.5282,58330.0
2024-02-28 15:00:00,81.7,81.7,81.69,81.7,51999.0,77.5282,77.5282,77.5187,77.5282,51999.0
2024-02-28 15:10:00,81.7,81.7,81.69,81.7,39458.0,77.5282,77.5282,77.5187,77.5282,39458.0
2024-02-28 15:20:00,81.7,81.7,81.69,81.7,25301.0,77.5282,77.5282,77.5187,77.5282,25301.0
2024-02-28 15:30:00,81.7,81.7,81.69,81.7,33452.0,77.5282,77.5282,77.5187,77.5282,33452.0
2024-02-28 15:40:00,81.7,81.7,81.69,81.7,40999.0,77.5282,77.5282,77.5187,77.5282,40999.0
2024-02-28 15:50:00,81.69,81.7,81.69,81.7,212872.0,77.5187,77.5282,77.5187,77.5282,212872.0
2024-02-29 09:30:00,81.74,81.74,81.73,81.74,128895.0,77.5662,77.5662,77.5567,77.5662,128895.0
2024-02-29 09:40:00,81.73,81.76,81.72,81.76,188079.0,77.5567,77.5852,77.5472,77.5852,188079.0
2024-02-29 09:50:00,81.76,81.76,81.75,81.75,27912.0,77.5852,77.5852,77.5757,77.5757,27912.0
2024-02-29 10:00:00,81.76,81.77,81.75,81.76,32781.0,77.5852,77.5947,77.5757,77.5852,32781.0
2024-02-29 10:10:00,81.76,81.77,81.75,81.76,73422.0,77.5852,77.5947,77.5757,77.5852,73422.0
2024-02-29 10:20:00,81.76,81.77,81.75,81.77,94506.0,77.5852,77.5947,77.5757,77.5947,94506.0
2024-02-29 10:30:00,81.76,81.77,81.76,81.77,60986.0,77.5852,77.5947,77.5852,77.5947,60986.0
2024-02-29 10:40:00,81.77,81.77,81.76,81.77,25486.0,77.5947,77.5947,77.5852,77.5947,25486.0
2024-02-29 10:50:00,81.77,81.77,81.76,81.77,50509.0,77.5947,77.5947,77.5852,77.5947,50509.0
2024-02-29 11:00:00,81.77,81.77,81.76,81.77,29585.0,77.5947,77.5947,77.5852,77.5947,29585.0
2024-02-29 11:10:00,81.77,81.77,81.76,81.77,17795.0,77.5947,77.5947,77.5852,77.5947,17795.0
2024-02-29 11:20:00,81.77,81.77,81.76,81.76,12769.0,77.5947,77.5947,77.5852,77.5852,12769.0
2024-02-29 11:30:00,81.77,81.78,81.76,81.78,42107.0,77.5947,77.6041,77.5852,77.6041,42107.0
2024-02-29 11:40:00,81.78,81.78,81.77,81.78,73122.0,77.6041,77.6041,77.5947,77.6041,73122.0
2024-02-29 11:50:00,81.78,81.78,81.76,81.77,53300.0,77.6041,77.6041,77.5852,77.5947,53300.0
2024-02-29 12:00:00,81.77,81.77,81.76,81.76,77852.0,77.5947,77.5947,77.5852,77.5852,77852.0
2024-02-29 12:10:00,81.76,81.77,81.75,81.76,59217.0,77.5852,77.5947,77.5757,77.5852,59217.0
2024-02-29 12:20:00,81.77,81.77,81.75,81.75,19911.0,77.5947,77.5947,77.5757,77.5757,19911.0
2024-02-29 12:30:00,81.75,81.76,81.74,81.75,28888.0,77.5757,77.5852,77.5662,77.5757,28888.0
2024-02-29 12:40:00,81.75,81.75,81.74,81.75,16265.0,77.5757,77.5757,77.5662,77.5757,16265.0
2024-02-29 12:50:00,81.75,81.75,81.74,81.75,25674.0,77.5757,77.5757,77.5662,77.5757,25674.0
2024-02-29 13:00:00,81.75,81.75,81.74,81.75,44053.0,77.5757,77.5757,77.5662,77.5757,44053.0
2024-02-29 13:10:00,81.74,81.76,81.74,81.75,41477.0,77.5662,77.5852,77.5662,77.5757,41477.0
2024-02-29 13:20:00,81.75,81.76,81.75,81.76,58475.0,77.5757,77.5852,77.5757,77.5852,58475.0
2024-02-29 13:30:00,81.75,81.76,81.75,81.76,45137.0,77.5757,77.5852,77.5757,77.5852,45137.0
2024-02-29 13:40:00,81.76,81.77,81.75,81.76,88704.0,77.5852,77.5947,77.5757,77.5852,88704.0
2024-02-29 13:50:00,81.77,81.77,81.76,81.77,20588.0,77.5947,77.5947,77.5852,77.5947,20588.0
2024-02-29 14:00:00,81.77,81.77,81.76,81.76,30096.0,77.5947,77.5947,77.5852,77.5852,30096.0
2024-02-29 14:10:00,81.77,81.77,81.76,81.77,33629.0,77.5947,77.5947,77.5852,77.5947,33629.0
2024-02-29 14:20:00,81.77,81.77,81.76,81.77,180077.0,77.5947,77.5947,77.5852,77.5947,180077.0
2024-02-29 14:30:00,81.77,81.77,81.76,81.76,15607.0,77.5947,77.5947,77.5852,77.5852,15607.0
2024-02-29 14:40:00,81.76,81.77,81.74,81.74,108444.0,77.5852,77.5947,77.5662,77.5662,108444.0
2024-02-29 14:50:00,81.75,81.75,81.73,81.73,121713.0,77.5757,77.5757,77.5567,77.5567,121713.0
2024-02-29 15:00:00,81.73,81.74,81.73,81.73,49092.0,77.5567,77.5662,77.5567,77.5567,49092.0
2024-02-29 15:10:00,81.73,81.74,81.73,81.73,20709.0,77.5567,77.5662,77.5567,77.5567,20709.0
2024-02-29 15:20:00,81.73,81.74,81.73,81.74,2088047.0,77.5567,77.5662,77.5567,77.5662,2088047.0
2024-02-29 15:30:00,81.73,81.74,81.73,81.73,421470.0,77.5567,77.5662,77.5567,77.5567,421470.0
2024-02-29 15:40:00,81.73,81.74,81.73,81.73,1434882.0,77.5567,77.5662,77.5567,77.5567,1434882.0
2024-02-29 15:50:00,81.73,81.75,81.73,81.74,2032286.0,77.5567,77.5757,77.5567,77.5662,2032286.0
2024-03-01 09:30:00,81.54,81.54,81.52,81.53,110316.0,77.6042,77.6042,77.5852,77.5947,110316.0
2024-03-01 09:40:00,81.53,81.53,81.49,81.5,136552.0,77.5947,77.5947,77.5567,77.5662,136552.0
2024-03-01 09:50:00,81.5,81.51,81.5,81.5,151593.0,77.5662,77.5757,77.5662,77.5662,151593.0
2024-03-01 10:00:00,81.51,81.59,81.51,81.59,371182.0,77.5757,77.6518,77.5757,77.6518,371182.0
2024-03-01 10:10:00,81.58,81.63,81.58,81.62,128642.0,77.6423,77.6899,77.6423,77.6804,128642.0
2024-03-01 10:20:00,81.62,81.64,81.61,81.64,66083.0,77.6804,77.6994,77.6709,77.6994,66083.0
2024-03-01 10:30:00,81.65,81.65,81.63,81.64,150105.0,77.7089,77.7089,77.6899,77.6994,150105.0
2024-03-01 10:40:00,81.64,81.65,81.63,81.64,85062.0,77.6994,77.7089,77.6899,77.6994,85062.0
2024-03-01 10:50:00,81.65,81.66,81.64,81.66,84625.0,77.7089,77.7185,77.6994,77.7185,84625.0
2024-03-01 11:00:00,81.65,81.67,81.64,81.64,90772.0,77.7089,77.728,77.6994,77.6994,90772.0
2024-03-01 11:10:00,81.65,81.65,81.63,81.64,101104.0,77.7089,77.7089,77.6899,77.6994,101104.0
2024-03-01 11:20:00,81.63,81.64,81.62,81.63,236446.0,77.6899,77.6994,77.6804,77.6899,236446.0
2024-03-01 11:30:00,81.63,81.63,81.62,81.63,50121.0,77.6899,77.6899,77.6804,77.6899,50121.0
2024-03-01 11:40:00,81.63,81.63,81.62,81.62,79794.0,77.6899,77.6899,77.6804,77.6804,79794.0
2024-03-01 11:50:00,81.63,81.63,81.62,81.63,244655.0,77.6899,77.6899,77.6804,77.6899,244655.0
2024-03-01 12:00:00,81.63,81.64,81.62,81.63,82528.0,77.6899,77.6994,77.6804,77.6899,82528.0
2024-03-01 12:10:00,81.63,81.64,81.63,81.64,19573.0,77.6899,77.6994,77.6899,77.6994,19573.0
2024-03-01 12:20:00,81.64,81.65,81.63,81.65,71403.0,77.6994,77.7089,77.6899,77.7089,71403.0
2024-03-01 12:30:00,81.65,81.65,81.64,81.65,90800.0,77.7089,77.7089,77.6994,77.7089,90800.0
2024-03-01 12:40:00,81.65,81.65,81.64,81.65,24608.0,77.7089,77.7089,77.6994,77.7089,24608.0
2024-03-01 12:50:00,81.65,81.65,81.64,81.65,44380.0,77.7089,77.7089,77.6994,77.7089,44380.0
2024-03-01 13:00:00,81.65,81.66,81.63,81.66,276287.0,77.7089,77.7185,77.6899,77.7185,276287.0
2024-03-01 13:10:00,81.66,81.67,81.65,81.65,29833.0,77.7185,77.728,77.7089,77.7089,29833.0
2024-03-01 13:20:00,81.65,81.66,81.64,81.65,31506.0,77.7089,77.7185,77.6994,77.7089,31506.0
2024-03-01 13:30:00,81.65,81.66,81.64,81.66,207065.0,77.7089,77.7185,77.6994,77.7185,207065.0
2024-03-01 13:40:00,81.66,81.67,81.65,81.67,290746.0,77.7185,77.728,77.7089,77.728,290746.0
2024-03-01 13:50:00,81.66,81.67,81.65,81.66,69116.0,77.7185,77.728,77.7089,77.7185,69116.0
2024-03-01 14:00:00,81.66,81.67,81.65,81.67,62489.0,77.7185,77.728,77.7089,77.728,62489.0
2024-03-01 14:10:00,81.66,81.67,81.66,81.67,36439.0,77.7185,77.728,77.7185,77.728,36439.0
2024-03-01 14:20:00,81.67,81.67,81.66,81.66,26017.0,77.728,77.728,77.7185,77.7185,26017.0
2024-03-01 14:30:00,81.67,81.68,81.66,81.67,42820.0,77.728,77.7375,77.7185,77.728,42820.0
2024-03-01 14:40:00,81.67,81.68,81.67,81.67,26011.0,77.728,77.7375,77.728,77.728,26011.0
2024-03-01 14:50:00,81.67,81.68,81.66,81.67,26588.0,77.728,77.7375,77.7185,77.728,26588.0
2024-03-01 15:00:00,81.67,81.67,81.65,81.66,94291.0,77.728,77.728,77.7089,77.7185,94291.0
2024-03-01 15:10:00,81.65,81.66,81.65,81.66,48478.0,77.7089,77.7185,77.7089,77.7185,48478.0
2024-03-01 15:20:00,81.66,81.66,81.65,81.66,125686.0,77.7185,77.7185,77.7089,77.7185,125686.0
2024-03-01 15:30:00,81.66,81.66,81.65,81.65,67695.0,77.7185,77.7185,77.7089,77.7089,67695.0
2024-03-01 15:40:00,81.66,81.66,81.65,81.66,47016.0,77.7185,77.7185,77.7089,77.7185,47016.0
2024-03-01 15:50:00,81.65,81.66,81.65,81.66,166797.0,77.7089,77.7185,77.7089,77.7185,166797.0
2024-03-04 09:30:00,81.59,81.6,81.58,81.59,80971.0,77.6518,77.6614,77.6423,77.6518,80971.0
2024-03-04 09:40:00,81.59,81.6,81.59,81.59,57920.0,77.6518,77.6614,77.6518,77.6518,57920.0
2024-03-04 09:50:00,81.6,81.62,81.59,81.62,70365.0,77.6614,77.6804,77.6518,77.6804,70365.0
2024-03-04 10:00:00,81.62,81.62,81.6,81.61,28913.0,77.6804,77.6804,77.6614,77.6709,28913.0
2024-03-04 10:10:00,81.6,81.61,81.59,81.59,62338.0,77.6614,77.6709,77.6518,77.6518,62338.0
2024-03-04 10:20:00,81.6,81.6,81.59,81.59,143278.0,77.6614,77.6614,77.6518,77.6518,143278.0
2024-03-04 10:30:00,81.59,81.59,81.58,81.59,35615.0,77.6518,77.6518,77.6423,77.6518,35615.0
2024-03-04 10:40:00,81.58,81.59,81.58,81.59,41765.0,77.6423,77.6518,77.6423,77.6518,41765.0
2024-03-04 10:50:00,81.59,81.59,81.58,81.59,61281.0,77.6518,77.6518,77.6423,77.6518,61281.0
2024-03-04 11:00:00,81.59,81.59,81.58,81.59,56255.0,77.6518,77.6518,77.6423,77.6518,56255.0
2024-03-04 11:10:00,81.59,81.59,81.58,81.59,26193.0,77.6518,77.6518,77.6423,77.6518,26193.0
2024-03-04 11:20:00,81.59,81.59,81.58,81.59,59877.0,77.6518,77.6518,77.6423,77.6518,59877.0
2024-03-04 11:30:00,81.58,81.59,81.57,81.58,51754.0,77.6423,77.6518,77.6328,77.6423,51754.0
2024-03-04 11:40:00,81.58,81.58,81.57,81.58,25020.0,77.6423,77.6423,77.6328,77.6423,25020.0
2024-03-04 11:50:00,81.58,81.58,81.57,81.58,78216.0,77.6423,77.6423,77.6328,77.6423,78216.0
2024-03-04 12:00:00,81.59,81.59,81.56,81.56,51162.0,77.6518,77.6518,77.6233,77.6233,51162.0
2024-03-04 12:10:00,81.56,81.57,81.55,81.56,19145.0,77.6233,77.6328,77.6138,77.6233,19145.0
2024-03-04 12:20:00,81.56,81.57,81.55,81.56,41876.0,77.6233,77.6328,77.6138,77.6233,41876.0
2024-03-04 12:30:00,81.56,81.57,81.56,81.56,15077.0,77.6233,77.6328,77.6233,77.6233,15077.0
2024-03-04 12:40:00,81.56,81.57,81.56,81.56,43105.0,77.6233,77.6328,77.6233,77.6233,43105.0
2024-03-04 12:50:00,81.57,81.57,81.55,81.56,67656.0,77.6328,77.6328,77.6138,77.6233,67656.0
2024-03-04 13:00:00,81.56,81.56,81.55,81.56,13139.0,77.6233,77.6233,77.6138,77.6233,13139.0
2024-03-04 13:10:00,81.56,81.56,81.55,81.56,48083.0,77.6233,77.6233,77.6138,77.6233,48083.0
2024-03-04 13:20:00,81.56,81.56,81.55,81.56,13916.0,77.6233,77.6233,77.6138,77.6233,13916.0
2024-03-04 13:30:00,81.56,81.56,81.55,81.56,9156.0,77.6233,77.6233,77.6138,77.6233,9156.0
2024-03-04 13:40:00,81.56,81.56,81.55,81.55,18919.0,77.6233,77.6233,77.6138,77.6138,18919.0
2024-03-04 13:50:00,81.56,81.56,81.55,81.56,15557.0,77.6233,77.6233,77.6138,77.6233,15557.0
2024-03-04 14:00:00,81.56,81.56,81.55,81.55,21984.0,77.6233,77.6233,77.6138,77.6138,21984.0
2024-03-04 14:10:00,81.56,81.56,81.55,81.56,19620.0,77.6233,77.6233,77.6138,77.6233,19620.0
2024-03-04 14:20:00,81.56,81.57,81.55,81.56,42240.0,77.6233,77.6328,77.6138,77.6233,42240.0
2024-03-04 14:30:00,81.56,81.57,81.56,81.57,20281.0,77.6233,77.6328,77.6233,77.6328,20281.0
2024-03-04 14:40:00,81.56,81.57,81.56,81.56,16771.0,77.6233,77.6328,77.6233,77.6233,16771.0
2024-03-04 14:50:00,81.56,81.57,81.56,81.56,41692.0,77.6233,77.6328,77.6233,77.6233,41692.0
2024-03-04 15:00:00,81.56,81.57,81.56,81.56,109609.0,77.6233,77.6328,77.6233,77.6233,109609.0
2024-03-04 15:10:00,81.56,81.57,81.55,81.56,103049.0,77.6233,77.6328,77.6138,77.6233,103049.0
2024-03-04 15:20:00,81.56,81.56,81.55,81.55,15432.0,77.6233,77.6233,77.6138,77.6138,15432.0
2024-03-04 15:30:00,81.56,81.56,81.55,81.56,66347.0,77.6233,77.6233,77.6138,77.6233,66347.0
2024-03-04 15:40:00,81.56,81.57,81.56,81.57,104817.0,77.6233,77.6328,77.6233,77.6328,104817.0
2024-03-04 15:50:00,81.57,81.58,81.56,81.57,251267.0,77.6328,77.6423,77.6233,77.6328,251267.0
2024-03-05 09:30:00,81.64,81.64,81.63,81.63,46826.0,77.6994,77.6994,77.6899,77.6899,46826.0
2024-03-05 09:40:00,81.63,81.64,81.61,81.62,96675.0,77.6899,77.6994,77.6709,77.6804,96675.0
2024-03-05 09:50:00,81.62,81.63,81.61,81.62,139001.0,77.6804,77.6899,77.6709,77.6804,139001.0
2024-03-05 10:00:00,81.62,81.7,81.62,81.66,195398.0,77.6804,77.7565,77.6804,77.7185,195398.0
2024-03-05 10:10:00,81.66,81.67,81.65,81.67,44810.0,77.7185,77.728,77.7089,77.728,44810.0
2024-03-05 10:20:00,81.67,81.67,81.66,81.66,33373.0,77.728,77.728,77.7185,77.7185,33373.0
2024-03-05 10:30:00,81.66,81.67,81.65,81.66,41022.0,77.7185,77.728,77.7089,77.7185,41022.0
2024-03-05 10:40:00,81.65,81.66,81.65,81.66,12036.0,77.7089,77.7185,77.7089,77.7185,12036.0
2024-03-05 10:50:00,81.66,81.66,81.64,81.66,49674.0,77.7185,77.7185,77.6994,77.7185,49674.0
2024-03-05 11:00:00,81.66,81.66,81.64,81.65,15286.0,77.7185,77.7185,77.6994,77.7089,15286.0
2024-03-05 11:10:00,81.64,81.65,81.64,81.65,54402.0,77.6994,77.7089,77.6994,77.7089,54402.0
2024-03-05 11:20:00,81.65,81.65,81.64,81.65,57515.0,77.7089,77.7089,77.6994,77.7089,57515.0
2024-03-05 11:30:00,81.64,81.65,81.64,81.64,34306.0,77.6994,77.7089,77.6994,77.6994,34306.0
2024-03-05 11:40:00,81.65,81.65,81.64,81.65,27283.0,77.7089,77.7089,77.6994,77.7089,27283.0
2024-03-05 11:50:00,81.65,81.65,81.64,81.65,16602.0,77.7089,77.7089,77.6994,77.7089,16602.0
2024-03-05 12:00:00,81.65,81.65,81.64,81.65,19861.0,77.7089,77.7089,77.6994,77.7089,19861.0
2024-03-05 12:10:00,81.65,81.65,81.64,81.65,34028.0,77.7089,77.7089,77.6994,77.7089,34028.0
2024-03-05 12:20:00,81.64,81.65,81.64,81.64,19190.0,77.6994,77.7089,77.6994,77.6994,19190.0
2024-03-05 12:30:00,81.65,81.65,81.64,81.65,65323.0,77.7089,77.7089,77.6994,77.7089,65323.0
2024-03-05 12:40:00,81.64,81.65,81.63,81.64,65709.0,77.6994,77.7089,77.6899,77.6994,65709.0
2024-03-05 12:50:00,81.64,81.64,81.63,81.64,27410.0,77.6994,77.6994,77.6899,77.6994,27410.0
2024-03-05 13:00:00,81.64,81.65,81.63,81.64,35198.0,77.6994,77.7089,77.6899,77.6994,35198.0
2024-03-05 13:10:00,81.65,81.65,81.64,81.64,13511.0,77.7089,77.7089,77.6994,77.6994,13511.0
2024-03-05 13:20:00,81.65,81.65,81.64,81.65,6750.0,77.7089,77.7089,77.6994,77.7089,6750.0
2024-03-05 13:30:00,81.65,81.65,81.64,81.65,8921.0,77.7089,77.7089,77.6994,77.7089,8921.0
2024-03-05 13:40:00,81.65,81.65,81.64,81.64,23554.0,77.7089,77.7089,77.6994,77.6994,23554.0
2024-03-05 13:50:00,81.65,81.66,81.64,81.66,28293.0,77.7089,77.7185,77.6994,77.7185,28293.0
2024-03-05 14:00:00,81.66,81.66,81.65,81.66,23888.0,77.7185,77.7185,77.7089,77.7185,23888.0
2024-03-05 14:10:00,81.66,81.66,81.65,81.66,28046.0,77.7185,77.7185,77.7089,77.7185,28046.0
2024-03-05 14:20:00,81.66,81.66,81.65,81.65,50575.0,77.7185,77.7185,77.7089,77.7089,50575.0
2024-03-05 14:30:00,81.65,81.66,81.65,81.66,21188.0,77.7089,77.7185,77.7089,77.7185,21188.0
2024-03-05 14:40:00,81.65,81.66,81.65,81.66,17564.0,77.7089,77.7185,77.7089,77.7185,17564.0
2024-03-05 14:50:00,81.66,81.66,81.65,81.66,75720.0,77.7185,77.7185,77.7089,77.7185,75720.0
2024-03-05 15:00:00,81.66,81.66,81.65,81.66,93038.0,77.7185,77.7185,77.7089,77.7185,93038.0
2024-03-05 15:10:00,81.66,81.66,81.65,81.66,34953.0,77.7185,77.7185,77.7089,77.7185,34953.0
2024-03-05 15:20:00,81.66,81.66,81.65,81.66,31325.0,77.7185,77.7185,77.7089,77.7185,31325.0
2024-03-05 15:30:00,81.66,81.67,81.65,81.67,133949.0,77.7185,77.728,77.7089,77.728,133949.0
2024-03-05 15:40:00,81.66,81.67,81.66,81.66,153709.0,77.7185,77.728,77.7185,77.7185,153709.0
2024-03-05 15:50:00,81.66,81.67,81.65,81.65,726216.0,77.7185,77.728,77.7089,77.7089,726216.0
2024-03-06 09:30:00,81.7,81.7,81.68,81.69,149058.0,77.7565,77.7565,77.7375,77.747,149058.0
2024-03-06 09:40:00,81.69,81.7,81.68,81.68,105467.0,77.747,77.7565,77.7375,77.7375,105467.0
2024-03-06 09:50:00,81.69,81.7,81.68,81.7,41332.0,77.747,77.7565,77.7375,77.7565,41332.0
2024-03-06 10:00:00,81.69,81.7,81.68,81.7,167639.0,77.747,77.7565,77.7375,77.7565,167639.0
2024-03-06 10:10:00,81.7,81.7,81.69,81.69,18766.0,77.7565,77.7565,77.747,77.747,18766.0
2024-03-06 10:20:00,81.7,81.7,81.68,81.68,40061.0,77.7565,77.7565,77.7375,77.7375,40061.0
2024-03-06 10:30:00,81.68,81.68,81.67,81.67,55903.0,77.7375,77.7375,77.728,77.728,55903.0
2024-03-06 10:40:00,81.68,81.68,81.67,81.67,22088.0,77.7375,77.7375,77.728,77.728,22088.0
2024-03-06 10:50:00,81.67,81.69,81.67,81.69,49812.0,77.728,77.747,77.728,77.747,49812.0
2024-03-06 11:00:00,81.68,81.69,81.67,81.67,29547.0,77.7375,77.747,77.728,77.728,29547.0
2024-03-06 11:10:00,81.68,81.68,81.67,81.67,10571.0,77.7375,77.7375,77.728,77.728,10571.0
2024-03-06 11:20:00,81.67,81.68,81.67,81.67,23067.0,77.728,77.7375,77.728,77.728,23067.0
2024-03-06 11:30:00,81.67,81.68,81.67,81.67,31160.0,77.728,77.7375,77.728,77.728,31160.0
2024-03-06 11:40:00,81.67,81.68,81.67,81.67,31656.0,77.728,77.7375,77.728,77.728,31656.0
2024-03-06 11:50:00,81.68,81.73,81.67,81.71,142146.0,77.7375,77.7851,77.728,77.766,142146.0
2024-03-06 12:00:00,81.7,81.72,81.69,81.7,36416.0,77.7565,77.7756,77.747,77.7565,36416.0
2024-03-06 12:10:00,81.7,81.7,81.68,81.68,48536.0,77.7565,77.7565,77.7375,77.7375,48536.0
2024-03-06 12:20:00,81.69,81.69,81.68,81.69,99029.0,77.747,77.747,77.7375,77.747,99029.0
2024-03-06 12:30:00,81.69,81.69,81.68,81.69,108862.0,77.747,77.747,77.7375,77.747,108862.0
2024-03-06 12:40:00,81.69,81.69,81.68,81.68,69714.0,77.747,77.747,77.7375,77.7375,69714.0
2024-03-06 12:50:00,81.69,81.69,81.68,81.68,47494.0,77.747,77.747,77.7375,77.7375,47494.0
2024-03-06 13:00:00,81.68,81.69,81.68,81.69,75573.0,77.7375,77.747,77.7375,77.747,75573.0
2024-03-06 13:10:00,81.69,81.7,81.68,81.69,86222.0,77.747,77.7565,77.7375,77.747,86222.0
2024-03-06 13:20:00,81.7,81.7,81.68,81.69,88933.0,77.7565,77.7565,77.7375,77.747,88933.0
2024-03-06 13:30:00,81.69,81.69,81.68,81.69,53675.0,77.747,77.747,77.7375,77.747,53675.0
2024-03-06 13:40:00,81.69,81.69,81.68,81.69,86681.0,77.747,77.747,77.7375,77.747,86681.0
2024-03-06 13:50:00,81.7,81.7,81.68,81.69,43387.0,77.7565,77.7565,77.7375,77.747,43387.0
2024-03-06 14:00:00,81.69,81.69,81.66,81.67,464939.0,77.747,77.747,77.7185,77.728,464939.0
2024-03-06 14:10:00,81.67,81.68,81.66,81.67,66761.0,77.728,77.7375,77.7185,77.728,66761.0
2024-03-06 14:20:00,81.67,81.67,81.65,81.66,75962.0,77.728,77.728,77.7089,77.7185,75962.0
2024-03-06 14:30:00,81.66,81.66,81.65,81.66,71376.0,77.7185,77.7185,77.7089,77.7185,71376.0
2024-03-06 14:40:00,81.66,81.66,81.65,81.65,80188.0,77.7185,77.7185,77.7089,77.7089,80188.0
2024-03-06 14:50:00,81.66,81.66,81.65,81.65,141681.0,77.7185,77.7185,77.7089,77.7089,141681.0
2024-03-06 15:00:00,81.65,81.65,81.64,81.65,45034.0,77.7089,77.7089,77.6994,77.7089,45034.0
2024-03-06 15:10:00,81.65,81.65,81.64,81.64,30542.0,77.7089,77.7089,77.6994,77.6994,30542.0
2024-03-06 15:20:00,81.64,81.65,81.64,81.65,50454.0,77.6994,77.7089,77.6994,77.7089,50454.0
2024-03-06 15:30:00,81.65,81.65,81.64,81.65,103409.0,77.7089,77.7089,77.6994,77.7089,103409.0
2024-03-06 15:40:00,81.65,81.65,81.64,81.65,65995.0,77.7089,77.7089,77.6994,77.7089,65995.0
2024-03-06 15:50:00,81.65,81.66,81.64,81.66,260878.0,77.7089,77.7185,77.6994,77.7185,260878.0
2024-03-07 09:30:00,81.73,81.73,81.71,81.71,58315.0,77.7851,77.7851,77.766,77.766,58315.0
2024-03-07 09:40:00,81.72,81.72,81.7,81.7,22621.0,77.7756,77.7756,77.7565,77.7565,22621.0
2024-03-07 09:50:00,81.71,81.71,81.7,81.7,56827.0,77.766,77.766,77.7565,77.7565,56827.0
2024-03-07 10:00:00,81.7,81.71,81.7,81.7,28442.0,77.7565,77.766,77.7565,77.7565,28442.0
2024-03-07 10:10:00,81.7,81.72,81.7,81.71,50774.0,77.7565,77.7756,77.7565,77.766,50774.0
2024-03-07 10:20:00,81.72,81.72,81.7,81.7,78447.0,77.7756,77.7756,77.7565,77.7565,78447.0
2024-03-07 10:30:00,81.71,81.71,81.7,81.71,32554.0,77.766,77.766,77.7565,77.766,32554.0
2024-03-07 10:40:00,81.7,81.71,81.7,81.7,34946.0,77.7565,77.766,77.7565,77.7565,34946.0
2024-03-07 10:50:00,81.7,81.71,81.7,81.7,31129.0,77.7565,77.766,77.7565,77.7565,31129.0
2024-03-07 11:00:00,81.7,81.72,81.7,81.71,42742.0,77.7565,77.7756,77.7565,77.766,42742.0
2024-03-07 11:10:00,81.71,81.72,81.7,81.7,34208.0,77.766,77.7756,77.7565,77.7565,34208.0
2024-03-07 11:20:00,81.7,81.75,81.7,81.73,105469.0,77.7565,77.8041,77.7565,77.7851,105469.0
2024-03-07 11:30:00,81.73,81.74,81.72,81.73,34496.0,77.7851,77.7946,77.7756,77.7851,34496.0
2024-03-07 11:40:00,81.73,81.74,81.72,81.74,40851.0,77.7851,77.7946,77.7756,77.7946,40851.0
2024-03-07 11:50:00,81.73,81.74,81.72,81.72,53893.0,77.7851,77.7946,77.7756,77.7756,53893.0
2024-03-07 12:00:00,81.73,81.73,81.71,81.73,41779.0,77.7851,77.7851,77.766,77.7851,41779.0
2024-03-07 12:10:00,81.73,81.73,81.71,81.73,22206.0,77.7851,77.7851,77.766,77.7851,22206.0
2024-03-07 12:20:00,81.73,81.73,81.72,81.72,15262.0,77.7851,77.7851,77.7756,77.7756,15262.0
2024-03-07 12:30:00,81.73,81.73,81.72,81.73,162632.0,77.7851,77.7851,77.7756,77.7851,162632.0
2024-03-07 12:40:00,81.73,81.73,81.72,81.73,12500.0,77.7851,77.7851,77.7756,77.7851,12500.0
2024-03-07 12:50:00,81.72,81.73,81.72,81.73,29281.0,77.7756,77.7851,77.7756,77.7851,29281.0
2024-03-07 13:00:00,81.73,81.73,81.72,81.73,11637.0,77.7851,77.7851,77.7756,77.7851,11637.0
2024-03-07 13:10:00,81.73,81.73,81.72,81.73,16614.0,77.7851,77.7851,77.7756,77.7851,16614.0
2024-03-07 13:20:00,81.72,81.74,81.72,81.73,35996.0,77.7756,77.7946,77.7756,77.7851,35996.0
2024-03-07 13:30:00,81.73,81.74,81.73,81.73,14605.0,77.7851,77.7946,77.7851,77.7851,14605.0
2024-03-07 13:40:00,81.73,81.74,81.73,81.74,48397.0,77.7851,77.7946,77.7851,77.7946,48397.0
2024-03-07 13:50:00,81.73,81.74,81.72,81.73,35765.0,77.7851,77.7946,77.7756,77.7851,35765.0
2024-03-07 14:00:00,81.73,81.73,81.72,81.73,53357.0,77.7851,77.7851,77.7756,77.7851,53357.0
2024-03-07 14:10:00,81.72,81.73,81.72,81.72,25241.0,77.7756,77.7851,77.7756,77.7756,25241.0
2024-03-07 14:20:00,81.73,81.73,81.72,81.73,34541.0,77.7851,77.7851,77.7756,77.7851,34541.0
2024-03-07 14:30:00,81.73,81.73,81.72,81.73,29227.0,77.7851,77.7851,77.7756,77.7851,29227.0
2024-03-07 14:40:00,81.73,81.75,81.72,81.74,41043.0,77.7851,77.8041,77.7756,77.7946,41043.0
2024-03-07 14:50:00,81.75,81.75,81.74,81.75,80667.0,77.8041,77.8041,77.7946,77.8041,80667.0
2024-03-07 15:00:00,81.75,81.75,81.74,81.75,38240.0,77.8041,77.8041,77.7946,77.8041,38240.0
2024-03-07 15:10:00,81.75,81.76,81.74,81.76,57904.0,77.8041,77.8136,77.7946,77.8136,57904.0
2024-03-07 15:20:00,81.76,81.76,81.75,81.76,25559.0,77.8136,77.8136,77.8041,77.8136,25559.0
2024-03-07 15:30:00,81.76,81.76,81.75,81.75,24928.0,77.8136,77.8136,77.8041,77.8041,24928.0
2024-03-07 15:40:00,81.75,81.76,81.74,81.75,92348.0,77.8041,77.8136,77.7946,77.8041,92348.0
2024-03-07 15:50:00,81.74,81.76,81.74,81.76,259522.0,77.7946,77.8136,77.7946,77.8136,259522.0
2024-03-08 09:30:00,81.85,81.86,81.82,81.83,156231.0,77.8993,77.9088,77.8707,77.8802,156231.0
2024-03-08 09:40:00,81.84,81.85,81.83,81.84,68954.0,77.8898,77.8993,77.8802,77.8898,68954.0
2024-03-08 09:50:00,81.84,81.85,81.84,81.84,34652.0,77.8898,77.8993,77.8898,77.8898,34652.0
2024-03-08 10:00:00,81.84,81.86,81.84,81.86,70012.0,77.8898,77.9088,77.8898,77.9088,70012.0
2024-03-08 10:10:00,81.85,81.86,81.83,81.84,71721.0,77.8993,77.9088,77.8802,77.8898,71721.0
2024-03-08 10:20:00,81.84,81.84,81.83,81.83,81911.0,77.8898,77.8898,77.8802,77.8802,81911.0
2024-03-08 10:30:00,81.84,81.85,81.83,81.83,44348.0,77.8898,77.8993,77.8802,77.8802,44348.0
2024-03-08 10:40:00,81.84,81.84,81.82,81.83,60346.0,77.8898,77.8898,77.8707,77.8802,60346.0
2024-03-08 10:50:00,81.83,81.83,81.82,81.82,23398.0,77.8802,77.8802,77.8707,77.8707,23398.0
2024-03-08 11:00:00,81.83,81.83,81.81,81.81,52636.0,77.8802,77.8802,77.8612,77.8612,52636.0
2024-03-08 11:10:00,81.82,81.82,81.8,81.81,58054.0,77.8707,77.8707,77.8517,77.8612,58054.0
2024-03-08 11:20:00,81.81,81.81,81.8,81.81,64979.0,77.8612,77.8612,77.8517,77.8612,64979.0
2024-03-08 11:30:00,81.8,81.81,81.8,81.8,57505.0,77.8517,77.8612,77.8517,77.8517,57505.0
2024-03-08 11:40:00,81.8,81.81,81.79,81.8,40851.0,77.8517,77.8612,77.8422,77.8517,40851.0
2024-03-08 11:50:00,81.8,81.8,81.79,81.8,278615.0,77.8517,77.8517,77.8422,77.8517,278615.0
2024-03-08 12:00:00,81.8,81.81,81.79,81.8,28695.0,77.8517,77.8612,77.8422,77.8517,28695.0
2024-03-08 12:10:00,81.81,81.81,81.79,81.8,22217.0,77.8612,77.8612,77.8422,77.8517,22217.0
2024-03-08 12:20:00,81.79,81.8,81.79,81.8,18355.0,77.8422,77.8517,77.8422,77.8517,18355.0
2024-03-08 12:30:00,81.79,81.8,81.78,81.79,61745.0,77.8422,77.8517,77.8327,77.8422,61745.0
2024-03-08 12:40:00,81.79,81.79,81.78,81.79,34848.0,77.8422,77.8422,77.8327,77.8422,34848.0
2024-03-08 12:50:00,81.78,81.8,81.78,81.8,54317.0,77.8327,77.8517,77.8327,77.8517,54317.0
2024-03-08 13:00:00,81.8,81.8,81.78,81.8,39357.0,77.8517,77.8517,77.8327,77.8517,39357.0
2024-03-08 13:10:00,81.8,81.8,81.79,81.8,29123.0,77.8517,77.8517,77.8422,77.8517,29123.0
2024-03-08 13:20:00,81.79,81.8,81.79,81.8,18464.0,77.8422,77.8517,77.8422,77.8517,18464.0
2024-03-08 13:30:00,81.8,81.82,81.8,81.81,24506.0,77.8517,77.8707,77.8517,77.8612,24506.0
2024-03-08 13:40:00,81.81,81.82,81.81,81.81,53036.0,77.8612,77.8707,77.8612,77.8612,53036.0
2024-03-08 13:50:00,81.81,81.82,81.81,81.81,26816.0,77.8612,77.8707,77.8612,77.8612,26816.0
2024-03-08 14:00:00,81.81,81.82,81.79,81.79,43162.0,77.8612,77.8707,77.8422,77.8422,43162.0
2024-03-08 14:10:00,81.79,81.8,81.79,81.8,21574.0,77.8422,77.8517,77.8422,77.8517,21574.0
2024-03-08 14:20:00,81.8,81.8,81.79,81.8,18661.0,77.8517,77.8517,77.8422,77.8517,18661.0
2024-03-08 14:30:00,81.8,81.8,81.79,81.79,26471.0,77.8517,77.8517,77.8422,77.8422,26471.0
2024-03-08 14:40:00,81.8,81.8,81.79,81.8,31027.0,77.8517,77.8517,77.8422,77.8517,31027.0
2024-03-08 14:50:00,81.8,81.8,81.79,81.79,16866.0,77.8517,77.8517,77.8422,77.8422,16866.0
2024-03-08 15:00:00,81.8,81.8,81.79,81.79,22634.0,77.8517,77.8517,77.8422,77.8422,22634.0
2024-03-08 15:10:00,81.8,81.8,81.79,81.79,39006.0,77.8517,77.8517,77.8422,77.8422,39006.0
2024-03-08 15:20:00,81.8,81.8,81.79,81.79,23457.0,77.8517,77.8517,77.8422,77.8422,23457.0
2024-03-08 15:30:00,81.8,81.8,81.79,81.79,25242.0,77.8517,77.8517,77.8422,77.8422,25242.0
2024-03-08 15:40:00,81.8,81.8,81.79,81.79,17061.0,77.8517,77.8517,77.8422,77.8422,17061.0
2024-03-08 15:50:00,81.79,81.8,81.79,81.8,73846.0,77.8422,77.8517,77.8422,77.8517,73846.0
2024-03-11 09:30:00,81.77,81.77,81.76,81.77,66504.0,77.8231,77.8231,77.8136,77.8231,66504.0
2024-03-11 09:40:00,81.77,81.77,81.75,81.76,27071.0,77.8231,77.8231,77.8041,77.8136,27071.0
2024-03-11 09:50:00,81.76,81.76,81.75,81.76,8665.0,77.8136,77.8136,77.8041,77.8136,8665.0
2024-03-11 10:00:00,81.76,81.76,81.75,81.76,176869.0,77.8136,77.8136,77.8041,77.8136,176869.0
2024-03-11 10:10:00,81.75,81.76,81.75,81.75,134815.0,77.8041,77.8136,77.8041,77.8041,134815.0
2024-03-11 10:20:00,81.76,81.77,81.76,81.76,148329.0,77.8136,77.8231,77.8136,77.8136,148329.0
2024-03-11 10:30:00,81.77,81.77,81.76,81.76,234627.0,77.8231,77.8231,77.8136,77.8136,234627.0
2024-03-11 10:40:00,81.76,81.77,81.75,81.76,147695.0,77.8136,77.8231,77.8041,77.8136,147695.0
2024-03-11 10:50:00,81.76,81.76,81.75,81.76,230548.0,77.8136,77.8136,77.8041,77.8136,230548.0
2024-03-11 11:00:00,81.76,81.76,81.74,81.75,28068.0,77.8136,77.8136,77.7946,77.8041,28068.0
2024-03-11 11:10:00,81.75,81.76,81.74,81.75,71682.0,77.8041,77.8136,77.7946,77.8041,71682.0
2024-03-11 11:20:00,81.76,81.76,81.75,81.76,28105.0,77.8136,77.8136,77.8041,77.8136,28105.0
2024-03-11 11:30:00,81.76,81.76,81.75,81.76,34205.0,77.8136,77.8136,77.8041,77.8136,34205.0
2024-03-11 11:40:00,81.76,81.76,81.75,81.76,9246.0,77.8136,77.8136,77.8041,77.8136,9246.0
2024-03-11 11:50:00,81.75,81.76,81.75,81.76,17230.0,77.8041,77.8136,77.8041,77.8136,17230.0
2024-03-11 12:00:00,81.76,81.76,81.75,81.75,22209.0,77.8136,77.8136,77.8041,77.8041,22209.0
2024-03-11 12:10:00,81.75,81.76,81.75,81.76,7656.0,77.8041,77.8136,77.8041,77.8136,7656.0
2024-03-11 12:20:00,81.75,81.76,81.75,81.76,27630.0,77.8041,77.8136,77.8041,77.8136,27630.0
2024-03-11 12:30:00,81.76,81.76,81.75,81.76,60883.0,77.8136,77.8136,77.8041,77.8136,60883.0
2024-03-11 12:40:00,81.76,81.76,81.75,81.76,53166.0,77.8136,77.8136,77.8041,77.8136,53166.0
2024-03-11 12:50:00,81.75,81.76,81.74,81.74,17977.0,77.8041,77.8136,77.7946,77.7946,17977.0
2024-03-11 13:00:00,81.75,81.77,81.74,81.76,47210.0,77.8041,77.8231,77.7946,77.8136,47210.0
2024-03-11 13:10:00,81.77,81.77,81.76,81.76,17783.0,77.8231,77.8231,77.8136,77.8136,17783.0
2024-03-11 13:20:00,81.77,81.77,81.76,81.76,69321.0,77.8231,77.8231,77.8136,77.8136,69321.0
2024-03-11 13:30:00,81.76,81.77,81.75,81.75,25321.0,77.8136,77.8231,77.8041,77.8041,25321.0
2024-03-11 13:40:00,81.75,81.76,81.75,81.76,9818.0,77.8041,77.8136,77.8041,77.8136,9818.0
2024-03-11 13:50:00,81.75,81.75,81.74,81.74,15802.0,77.8041,77.8041,77.7946,77.7946,15802.0
2024-03-11 14:00:00,81.74,81.75,81.74,81.75,13153.0,77.7946,77.8041,77.7946,77.8041,13153.0
2024-03-11 14:10:00,81.74,81.75,81.73,81.74,25898.0,77.7946,77.8041,77.7851,77.7946,25898.0
2024-03-11 14:20:00,81.74,81.74,81.73,81.74,25894.0,77.7946,77.7946,77.7851,77.7946,25894.0
2024-03-11 14:30:00,81.73,81.74,81.73,81.73,52101.0,77.7851,77.7946,77.7851,77.7851,52101.0
2024-03-11 14:40:00,81.73,81.74,81.72,81.73,92788.0,77.7851,77.7946,77.7756,77.7851,92788.0
2024-03-11 14:50:00,81.73,81.74,81.73,81.74,56683.0,77.7851,77.7946,77.7851,77.7946,56683.0
2024-03-11 15:00:00,81.74,81.74,81.73,81.74,26664.0,77.7946,77.7946,77.7851,77.7946,26664.0
2024-03-11 15:10:00,81.73,81.74,81.73,81.74,58196.0,77.7851,77.7946,77.7851,77.7946,58196.0
2024-03-11 15:20:00,81.75,81.75,81.74,81.75,32639.0,77.8041,77.8041,77.7946,77.8041,32639.0
2024-03-11 15:30:00,81.74,81.75,81.74,81.74,103033.0,77.7946,77.8041,77.7946,77.7946,103033.0
2024-03-11 15:40:00,81.75,81.75,81.74,81.74,57853.0,77.8041,77.8041,77.7946,77.7946,57853.0
2024-03-11 15:50:00,81.74,81.75,81.73,81.73,387396.0,77.7946,77.8041,77.7851,77.7851,387396.0
2024-03-12 09:30:00,81.69,81.7,81.68,81.68,45547.0,77.747,77.7565,77.7375,77.7375,45547.0
2024-03-12 09:40:00,81.67,81.69,81.67,81.68,42284.0,77.728,77.747,77.728,77.7375,42284.0
2024-03-12 09:50:00,81.69,81.69,81.68,81.69,7744.0,77.747,77.747,77.7375,77.747,7744.0
2024-03-12 10:00:00,81.68,81.69,81.68,81.69,33970.0,77.7375,77.747,77.7375,77.747,33970.0
2024-03-12 10:10:00,81.68,81.68,81.67,81.68,68197.0,77.7375,77.7375,77.728,77.7375,68197.0
2024-03-12 10:20:00,81.68,81.69,81.67,81.69,19277.0,77.7375,77.747,77.728,77.747,19277.0
2024-03-12 10:30:00,81.69,81.69,81.68,81.69,10800.0,77.747,77.747,77.7375,77.747,10800.0
2024-03-12 10:40:00,81.68,81.69,81.67,81.68,24604.0,77.7375,77.747,77.728,77.7375,24604.0
2024-03-12 10:50:00,81.68,81.68,81.66,81.66,42130.0,77.7375,77.7375,77.7185,77.7185,42130.0
2024-03-12 11:00:00,81.67,81.67,81.66,81.66,14111.0,77.728,77.728,77.7185,77.7185,14111.0
2024-03-12 11:10:00,81.67,81.67,81.66,81.67,27115.0,77.728,77.728,77.7185,77.728,27115.0
2024-03-12 11:20:00,81.66,81.66,81.65,81.66,39528.0,77.7185,77.7185,77.7089,77.7185,39528.0
2024-03-12 11:30:00,81.66,81.66,81.65,81.66,83706.0,77.7185,77.7185,77.7089,77.7185,83706.0
2024-03-12 11:40:00,81.66,81.67,81.66,81.67,19382.0,77.7185,77.728,77.7185,77.728,19382.0
2024-03-12 11:50:00,81.67,81.67,81.66,81.66,22922.0,77.728,77.728,77.7185,77.7185,22922.0
2024-03-12 12:00:00,81.67,81.67,81.65,81.66,27845.0,77.728,77.728,77.7089,77.7185,27845.0
2024-03-12 12:10:00,81.66,81.66,81.65,81.66,20848.0,77.7185,77.7185,77.7089,77.7185,20848.0
2024-03-12 12:20:00,81.66,81.66,81.65,81.66,16948.0,77.7185,77.7185,77.7089,77.7185,16948.0
2024-03-12 12:30:00,81.65,81.66,81.65,81.66,22412.0,77.7089,77.7185,77.7089,77.7185,22412.0
2024-03-12 12:40:00,81.66,81.66,81.65,81.66,46041.0,77.7185,77.7185,77.7089,77.7185,46041.0
2024-03-12 12:50:00,81.66,81.66,81.65,81.65,60980.0,77.7185,77.7185,77.7089,77.7089,60980.0
2024-03-12 13:00:00,81.66,81.66,81.64,81.65,63349.0,77.7185,77.7185,77.6994,77.7089,63349.0
2024-03-12 13:10:00,81.66,81.66,81.65,81.66,12558.0,77.7185,77.7185,77.7089,77.7185,12558.0
2024-03-12 13:20:00,81.66,81.66,81.65,81.65,49624.0,77.7185,77.7185,77.7089,77.7089,49624.0
2024-03-12 13:30:00,81.66,81.66,81.65,81.66,15175.0,77.7185,77.7185,77.7089,77.7185,15175.0
2024-03-12 13:40:00,81.66,81.66,81.65,81.65,15829.0,77.7185,77.7185,77.7089,77.7089,15829.0
2024-03-12 13:50:00,81.66,81.67,81.65,81.67,40062.0,77.7185,77.728,77.7089,77.728,40062.0
2024-03-12 14:00:00,81.66,81.67,81.66,81.67,17550.0,77.7185,77.728,77.7185,77.728,17550.0
2024-03-12 14:10:00,81.67,81.67,81.66,81.67,28661.0,77.728,77.728,77.7185,77.728,28661.0
2024-03-12 14:20:00,81.66,81.67,81.66,81.66,17776.0,77.7185,77.728,77.7185,77.7185,17776.0
2024-03-12 14:30:00,81.66,81.67,81.66,81.67,37570.0,77.7185,77.728,77.7185,77.728,37570.0
2024-03-12 14:40:00,81.67,81.67,81.66,81.67,29371.0,77.728,77.728,77.7185,77.728,29371.0
2024-03-12 14:50:00,81.66,81.67,81.65,81.66,93607.0,77.7185,77.728,77.7089,77.7185,93607.0
2024-03-12 15:00:00,81.66,81.66,81.65,81.65,24217.0,77.7185,77.7185,77.7089,77.7089,24217.0
2024-03-12 15:10:00,81.65,81.66,81.65,81.66,49875.0,77.7089,77.7185,77.7089,77.7185,49875.0
2024-03-12 15:20:00,81.65,81.66,81.65,81.66,28693.0,77.7089,77.7185,77.7089,77.7185,28693.0
2024-03-12 15:30:00,81.66,81.66,81.65,81.65,54526.0,77.7185,77.7185,77.7089,77.7089,54526.0
2024-03-12 15:40:00,81.65,81.66,81.65,81.66,109132.0,77.7089,77.7185,77.7089,77.7185,109132.0
2024-03-12 15:50:00,81.66,81.66,81.65,81.66,315167.0,77.7185,77.7185,77.7089,77.7185,315167.0
2024-03-13 09:30:00,81.65,81.65,81.63,81.64,287594.0,77.7089,77.7089,77.6899,77.6994,287594.0
2024-03-13 09:40:00,81.65,81.65,81.64,81.65,54230.0,77.7089,77.7089,77.6994,77.7089,54230.0
2024-03-13 09:50:00,81.65,81.65,81.64,81.65,40890.0,77.7089,77.7089,77.6994,77.7089,40890.0
2024-03-13 10:00:00,81.64,81.65,81.64,81.64,70919.0,77.6994,77.7089,77.6994,77.6994,70919.0
2024-03-13 10:10:00,81.65,81.65,81.64,81.65,21680.0,77.7089,77.7089,77.6994,77.7089,21680.0
2024-03-13 10:20:00,81.64,81.65,81.64,81.65,21758.0,77.6994,77.7089,77.6994,77.7089,21758.0
2024-03-13 10:30:00,81.65,81.65,81.64,81.65,17173.0,77.7089,77.7089,77.6994,77.7089,17173.0
2024-03-13 10:40:00,81.65,81.66,81.65,81.66,43663.0,77.7089,77.7185,77.7089,77.7185,43663.0
2024-03-13 10:50:00,81.65,81.66,81.65,81.65,59343.0,77.7089,77.7185,77.7089,77.7089,59343.0
2024-03-13 11:00:00,81.65,81.66,81.65,81.65,22833.0,77.7089,77.7185,77.7089,77.7089,22833.0
2024-03-13 11:10:00,81.65,81.66,81.65,81.66,17697.0,77.7089,77.7185,77.7089,77.7185,17697.0
2024-03-13 11:20:00,81.66,81.66,81.65,81.65,26115.0,77.7185,77.7185,77.7089,77.7089,26115.0
2024-03-13 11:30:00,81.66,81.66,81.64,81.65,45545.0,77.7185,77.7185,77.6994,77.7089,45545.0
2024-03-13 11:40:00,81.64,81.65,81.64,81.65,21911.0,77.6994,77.7089,77.6994,77.7089,21911.0
2024-03-13 11:50:00,81.65,81.65,81.64,81.65,51773.0,77.7089,77.7089,77.6994,77.7089,51773.0
2024-03-13 12:00:00,81.64,81.65,81.64,81.64,20921.0,77.6994,77.7089,77.6994,77.6994,20921.0
2024-03-13 12:10:00,81.64,81.65,81.64,81.65,48773.0,77.6994,77.7089,77.6994,77.7089,48773.0
2024-03-13 12:20:00,81.64,81.65,81.64,81.64,22868.0,77.6994,77.7089,77.6994,77.6994,22868.0
2024-03-13 12:30:00,81.64,81.65,81.64,81.64,10792.0,77.6994,77.7089,77.6994,77.6994,10792.0
2024-03-13 12:40:00,81.64,81.65,81.64,81.64,9244.0,77.6994,77.7089,77.6994,77.6994,9244.0
2024-03-13 12:50:00,81.64,81.65,81.63,81.63,36761.0,77.6994,77.7089,77.6899,77.6899,36761.0
2024-03-13 13:00:00,81.63,81.65,81.63,81.65,81603.0,77.6899,77.7089,77.6899,77.7089,81603.0
2024-03-13 13:10:00,81.65,81.65,81.64,81.65,16708.0,77.7089,77.7089,77.6994,77.7089,16708.0
2024-03-13 13:20:00,81.65,81.65,81.64,81.65,14638.0,77.7089,77.7089,77.6994,77.7089,14638.0
2024-03-13 13:30:00,81.65,81.65,81.64,81.65,40104.0,77.7089,77.7089,77.6994,77.7089,40104.0
2024-03-13 13:40:00,81.65,81.65,81.64,81.64,16754.0,77.7089,77.7089,77.6994,77.6994,16754.0
2024-03-13 13:50:00,81.65,81.65,81.63,81.64,37626.0,77.7089,77.7089,77.6899,77.6994,37626.0
2024-03-13 14:00:00,81.64,81.64,81.63,81.64,9911.0,77.6994,77.6994,77.6899,77.6994,9911.0
2024-03-13 14:10:00,81.64,81.64,81.63,81.63,76778.0,77.6994,77.6994,77.6899,77.6899,76778.0
2024-03-13 14:20:00,81.64,81.64,81.63,81.64,36563.0,77.6994,77.6994,77.6899,77.6994,36563.0
2024-03-13 14:30:00,81.64,81.64,81.63,81.63,31558.0,77.6994,77.6994,77.6899,77.6899,31558.0
2024-03-13 14:40:00,81.63,81.64,81.63,81.64,22521.0,77.6899,77.6994,77.6899,77.6994,22521.0
2024-03-13 14:50:00,81.63,81.64,81.62,81.63,79140.0,77.6899,77.6994,77.6804,77.6899,79140.0
2024-03-13 15:00:00,81.63,81.63,81.62,81.62,16541.0,77.6899,77.6899,77.6804,77.6804,16541.0
2024-03-13 15:10:00,81.62,81.63,81.62,81.62,55376.0,77.6804,77.6899,77.6804,77.6804,55376.0
2024-03-13 15:20:00,81.62,81.63,81.62,81.63,53275.0,77.6804,77.6899,77.6804,77.6899,53275.0
2024-03-13 15:30:00,81.63,81.63,81.62,81.62,17124.0,77.6899,77.6899,77.6804,77.6804,17124.0
2024-03-13 15:40:00,81.62,81.63,81.61,81.62,46248.0,77.6804,77.6899,77.6709,77.6804,46248.0
2024-03-13 15:50:00,81.62,81.62,81.61,81.62,136501.0,77.6804,77.6804,77.6709,77.6804,136501.0
2024-03-14 09:30:00,81.58,81.59,81.57,81.58,74232.0,77.6423,77.6518,77.6328,77.6423,74232.0
2024-03-14 09:40:00,81.58,81.58,81.56,81.56,23804.0,77.6423,77.6423,77.6233,77.6233,23804.0
2024-03-14 09:50:00,81.56,81.58,81.56,81.58,72337.0,77.6233,77.6423,77.6233,77.6423,72337.0
2024-03-14 10:00:00,81.57,81.58,81.57,81.57,29742.0,77.6328,77.6423,77.6328,77.6328,29742.0
2024-03-14 10:10:00,81.58,81.58,81.57,81.57,20697.0,77.6423,77.6423,77.6328,77.6328,20697.0
2024-03-14 10:20:00,81.58,81.58,81.56,81.57,44950.0,77.6423,77.6423,77.6233,77.6328,44950.0
2024-03-14 10:30:00,81.56,81.58,81.56,81.57,53839.0,77.6233,77.6423,77.6233,77.6328,53839.0
2024-03-14 10:40:00,81.57,81.58,81.56,81.56,37140.0,77.6328,77.6423,77.6233,77.6233,37140.0
2024-03-14 10:50:00,81.56,81.57,81.55,81.56,110199.0,77.6233,77.6328,77.6138,77.6233,110199.0
2024-03-14 11:00:00,81.55,81.57,81.55,81.56,84659.0,77.6138,77.6328,77.6138,77.6233,84659.0
2024-03-14 11:10:00,81.56,81.57,81.55,81.55,28473.0,77.6233,77.6328,77.6138,77.6138,28473.0
2024-03-14 11:20:00,81.55,81.56,81.55,81.56,23667.0,77.6138,77.6233,77.6138,77.6233,23667.0
2024-03-14 11:30:00,81.55,81.56,81.54,81.55,57683.0,77.6138,77.6233,77.6042,77.6138,57683.0
2024-03-14 11:40:00,81.54,81.55,81.54,81.55,24704.0,77.6042,77.6138,77.6042,77.6138,24704.0
2024-03-14 11:50:00,81.55,81.55,81.54,81.55,25990.0,77.6138,77.6138,77.6042,77.6138,25990.0
2024-03-14 12:00:00,81.55,81.55,81.54,81.54,26408.0,77.6138,77.6138,77.6042,77.6042,26408.0
2024-03-14 12:10:00,81.55,81.56,81.54,81.55,37115.0,77.6138,77.6233,77.6042,77.6138,37115.0
2024-03-14 12:20:00,81.56,81.57,81.55,81.56,45182.0,77.6233,77.6328,77.6138,77.6233,45182.0
2024-03-14 12:30:00,81.57,81.57,81.56,81.56,22050.0,77.6328,77.6328,77.6233,77.6233,22050.0
2024-03-14 12:40:00,81.56,81.57,81.55,81.56,47501.0,77.6233,77.6328,77.6138,77.6233,47501.0
2024-03-14 12:50:00,81.55,81.56,81.55,81.56,50042.0,77.6138,77.6233,77.6138,77.6233,50042.0
2024-03-14 13:00:00,81.55,81.56,81.55,81.56,12274.0,77.6138,77.6233,77.6138,77.6233,12274.0
2024-03-14 13:10:00,81.56,81.56,81.55,81.56,16172.0,77.6233,77.6233,77.6138,77.6233,16172.0
2024-03-14 13:20:00,81.55,81.56,81.55,81.56,9818.0,77.6138,77.6233,77.6138,77.6233,9818.0
2024-03-14 13:30:00,81.56,81.56,81.55,81.55,14729.0,77.6233,77.6233,77.6138,77.6138,14729.0
2024-03-14 13:40:00,81.56,81.56,81.55,81.55,29692.0,77.6233,77.6233,77.6138,77.6138,29692.0
2024-03-14 13:50:00,81.55,81.56,81.55,81.55,32189.0,77.6138,77.6233,77.6138,77.6138,32189.0
2024-03-14 14:00:00,81.56,81.56,81.54,81.55,36090.0,77.6233,77.6233,77.6042,77.6138,36090.0
2024-03-14 14:10:00,81.55,81.55,81.54,81.54,100381.0,77.6138,77.6138,77.6042,77.6042,100381.0
2024-03-14 14:20:00,81.55,81.55,81.54,81.55,64836.0,77.6138,77.6138,77.6042,77.6138,64836.0
2024-03-14 14:30:00,81.55,81.56,81.54,81.56,97033.0,77.6138,77.6233,77.6042,77.6233,97033.0
2024-03-14 14:40:00,81.56,81.56,81.55,81.56,80374.0,77.6233,77.6233,77.6138,77.6233,80374.0
2024-03-14 14:50:00,81.56,81.56,81.55,81.55,31918.0,77.6233,77.6233,77.6138,77.6138,31918.0
2024-03-14 15:00:00,81.55,81.56,81.55,81.55,21661.0,77.6138,77.6233,77.6138,77.6138,21661.0
2024-03-14 15:10:00,81.55,81.56,81.55,81.56,89161.0,77.6138,77.6233,77.6138,77.6233,89161.0
2024-03-14 15:20:00,81.56,81.56,81.55,81.56,104962.0,77.6233,77.6233,77.6138,77.6233,104962.0
2024-03-14 15:30:00,81.56,81.56,81.55,81.56,61834.0,77.6233,77.6233,77.6138,77.6233,61834.0
2024-03-14 15:40:00,81.56,81.56,81.55,81.55,73206.0,77.6233,77.6233,77.6138,77.6138,73206.0
2024-03-14 15:50:00,81.55,81.56,81.54,81.55,581390.0,77.6138,77.6233,77.6042,77.6138,581390.0
2024-03-15 09:30:00,81.51,81.52,81.5,81.51,45560.0,77.5757,77.5852,77.5662,77.5757,45560.0
2024-03-15 09:40:00,81.5,81.51,81.5,81.51,28474.0,77.5662,77.5757,77.5662,77.5757,28474.0
2024-03-15 09:50:00,81.5,81.51,81.5,81.5,9662.0,77.5662,77.5757,77.5662,77.5662,9662.0
2024-03-15 10:00:00,81.5,81.51,81.49,81.5,64696.0,77.5662,77.5757,77.5567,77.5662,64696.0
2024-03-15 10:10:00,81.5,81.51,81.5,81.51,43389.0,77.5662,77.5757,77.5662,77.5757,43389.0
2024-03-15 10:20:00,81.5,81.51,81.5,81.51,153425.0,77.5662,77.5757,77.5662,77.5757,153425.0
2024-03-15 10:30:00,81.51,81.51,81.5,81.5,80917.0,77.5757,77.5757,77.5662,77.5662,80917.0
2024-03-15 10:40:00,81.51,81.51,81.5,81.51,70621.0,77.5757,77.5757,77.5662,77.5757,70621.0
2024-03-15 10:50:00,81.5,81.51,81.5,81.51,38466.0,77.5662,77.5757,77.5662,77.5757,38466.0
2024-03-15 11:00:00,81.51,81.51,81.5,81.51,66538.0,77.5757,77.5757,77.5662,77.5757,66538.0
2024-03-15 11:10:00,81.51,81.52,81.5,81.52,34422.0,77.5757,77.5852,77.5662,77.5852,34422.0
2024-03-15 11:20:00,81.52,81.52,81.51,81.52,42238.0,77.5852,77.5852,77.5757,77.5852,42238.0
2024-03-15 11:30:00,81.51,81.52,81.51,81.52,25947.0,77.5757,77.5852,77.5757,77.5852,25947.0
2024-03-15 11:40:00,81.52,81.52,81.51,81.51,45240.0,77.5852,77.5852,77.5757,77.5757,45240.0
2024-03-15 11:50:00,81.52,81.52,81.51,81.52,99677.0,77.5852,77.5852,77.5757,77.5852,99677.0
2024-03-15 12:00:00,81.51,81.52,81.51,81.52,15635.0,77.5757,77.5852,77.5757,77.5852,15635.0
2024-03-15 12:10:00,81.52,81.52,81.51,81.52,31117.0,77.5852,77.5852,77.5757,77.5852,31117.0
2024-03-15 12:20:00,81.52,81.53,81.51,81.53,69314.0,77.5852,77.5947,77.5757,77.5947,69314.0
2024-03-15 12:30:00,81.53,81.53,81.52,81.53,20999.0,77.5947,77.5947,77.5852,77.5947,20999.0
2024-03-15 12:40:00,81.53,81.53,81.52,81.52,49820.0,77.5947,77.5947,77.5852,77.5852,49820.0
2024-03-15 12:50:00,81.53,81.53,81.51,81.51,76878.0,77.5947,77.5947,77.5757,77.5757,76878.0
2024-03-15 13:00:00,81.52,81.52,81.51,81.51,8437.0,77.5852,77.5852,77.5757,77.5757,8437.0
2024-03-15 13:10:00,81.51,81.52,81.51,81.51,25319.0,77.5757,77.5852,77.5757,77.5757,25319.0
2024-03-15 13:20:00,81.52,81.52,81.51,81.51,32082.0,77.5852,77.5852,77.5757,77.5757,32082.0
2024-03-15 13:30:00,81.51,81.52,81.51,81.51,77271.0,77.5757,77.5852,77.5757,77.5757,77271.0
2024-03-15 13:40:00,81.51,81.52,81.5,81.51,47041.0,77.5757,77.5852,77.5662,77.5757,47041.0
2024-03-15 13:50:00,81.51,81.51,81.5,81.51,43911.0,77.5757,77.5757,77.5662,77.5757,43911.0
2024-03-15 14:00:00,81.51,81.51,81.5,81.51,29365.0,77.5757,77.5757,77.5662,77.5757,29365.0
2024-03-15 14:10:00,81.5,81.51,81.5,81.5,30219.0,77.5662,77.5757,77.5662,77.5662,30219.0
2024-03-15 14:20:00,81.51,81.51,81.5,81.51,20039.0,77.5757,77.5757,77.5662,77.5757,20039.0
2024-03-15 14:30:00,81.5,81.52,81.5,81.52,39288.0,77.5662,77.5852,77.5662,77.5852,39288.0
2024-03-15 14:40:00,81.51,81.52,81.51,81.51,16418.0,77.5757,77.5852,77.5757,77.5757,16418.0
2024-03-15 14:50:00,81.51,81.52,81.51,81.51,33849.0,77.5757,77.5852,77.5757,77.5757,33849.0
2024-03-15 15:00:00,81.51,81.52,81.51,81.51,22108.0,77.5757,77.5852,77.5757,77.5757,22108.0
2024-03-15 15:10:00,81.51,81.52,81.51,81.51,41207.0,77.5757,77.5852,77.5757,77.5757,41207.0
2024-03-15 15:20:00,81.51,81.52,81.51,81.51,38993.0,77.5757,77.5852,77.5757,77.5757,38993.0
2024-03-15 15:30:00,81.51,81.52,81.5,81.5,57130.0,77.5757,77.5852,77.5662,77.5662,57130.0
2024-03-15 15:40:00,81.5,81.51,81.5,81.51,48869.0,77.5662,77.5757,77.5662,77.5757,48869.0
2024-03-15 15:50:00,81.5,81.51,81.49,81.5,331640.0,77.5662,77.5757,77.5567,77.5662,331640.0
2024-03-18 09:30:00,81.51,81.51,81.5,81.51,53953.0,77.5757,77.5757,77.5662,77.5757,53953.0
2024-03-18 09:40:00,81.51,81.51,81.5,81.51,68844.0,77.5757,77.5757,77.5662,77.5757,68844.0
2024-03-18 09:50:00,81.51,81.51,81.5,81.51,33912.0,77.5757,77.5757,77.5662,77.5757,33912.0
2024-03-18 10:00:00,81.51,81.51,81.5,81.51,27824.0,77.5757,77.5757,77.5662,77.5757,27824.0
2024-03-18 10:10:00,81.51,81.51,81.5,81.51,50359.0,77.5757,77.5757,77.5662,77.5757,50359.0
2024-03-18 10:20:00,81.51,81.51,81.5,81.51,46884.0,77.5757,77.5757,77.5662,77.5757,46884.0
2024-03-18 10:30:00,81.51,81.51,81.5,81.5,42985.0,77.5757,77.5757,77.5662,77.5662,42985.0
2024-03-18 10:40:00,81.51,81.51,81.49,81.5,42033.0,77.5757,77.5757,77.5567,77.5662,42033.0
2024-03-18 10:50:00,81.5,81.5,81.49,81.49,83075.0,77.5662,77.5662,77.5567,77.5567,83075.0
2024-03-18 11:00:00,81.5,81.5,81.49,81.5,41185.0,77.5662,77.5662,77.5567,77.5662,41185.0
2024-03-18 11:10:00,81.5,81.5,81.49,81.5,47402.0,77.5662,77.5662,77.5567,77.5662,47402.0
2024-03-18 11:20:00,81.5,81.5,81.49,81.5,50270.0,77.5662,77.5662,77.5567,77.5662,50270.0
2024-03-18 11:30:00,81.5,81.5,81.49,81.5,24875.0,77.5662,77.5662,77.5567,77.5662,24875.0
2024-03-18 11:40:00,81.5,81.5,81.49,81.49,17230.0,77.5662,77.5662,77.5567,77.5567,17230.0
2024-03-18 11:50:00,81.5,81.5,81.49,81.49,73485.0,77.5662,77.5662,77.5567,77.5567,73485.0
2024-03-18 12:00:00,81.49,81.49,81.48,81.48,34952.0,77.5567,77.5567,77.5471,77.5471,34952.0
2024-03-18 12:10:00,81.48,81.49,81.48,81.48,12355.0,77.5471,77.5567,77.5471,77.5471,12355.0
2024-03-18 12:20:00,81.48,81.49,81.48,81.48,60667.0,77.5471,77.5567,77.5471,77.5471,60667.0
2024-03-18 12:30:00,81.49,81.49,81.48,81.48,33185.0,77.5567,77.5567,77.5471,77.5471,33185.0
2024-03-18 12:40:00,81.48,81.49,81.48,81.48,18392.0,77.5471,77.5567,77.5471,77.5471,18392.0
2024-03-18 12:50:00,81.48,81.49,81.48,81.49,18733.0,77.5471,77.5567,77.5471,77.5567,18733.0
2024-03-18 13:00:00,81.48,81.49,81.48,81.48,17842.0,77.5471,77.5567,77.5471,77.5471,17842.0
2024-03-18 13:10:00,81.48,81.49,81.48,81.48,21883.0,77.5471,77.5567,77.5471,77.5471,21883.0
2024-03-18 13:20:00,81.48,81.49,81.48,81.48,26813.0,77.5471,77.5567,77.5471,77.5471,26813.0
2024-03-18 13:30:00,81.48,81.49,81.47,81.48,32393.0,77.5471,77.5567,77.5376,77.5471,32393.0
2024-03-18 13:40:00,81.47,81.48,81.47,81.47,29567.0,77.5376,77.5471,77.5376,77.5376,29567.0
2024-03-18 13:50:00,81.48,81.48,81.47,81.48,28214.0,77.5471,77.5471,77.5376,77.5471,28214.0
2024-03-18 14:00:00,81.48,81.48,81.47,81.48,45279.0,77.5471,77.5471,77.5376,77.5471,45279.0
2024-03-18 14:10:00,81.47,81.48,81.47,81.48,20518.0,77.5376,77.5471,77.5376,77.5471,20518.0
2024-03-18 14:20:00,81.48,81.49,81.48,81.48,35858.0,77.5471,77.5567,77.5471,77.5471,35858.0
2024-03-18 14:30:00,81.48,81.49,81.48,81.48,63195.0,77.5471,77.5567,77.5471,77.5471,63195.0
2024-03-18 14:40:00,81.48,81.5,81.48,81.5,74643.0,77.5471,77.5662,77.5471,77.5662,74643.0
2024-03-18 14:50:00,81.5,81.5,81.49,81.5,17854.0,77.5662,77.5662,77.5567,77.5662,17854.0
2024-03-18 15:00:00,81.49,81.5,81.49,81.5,29649.0,77.5567,77.5662,77.5567,77.5662,29649.0
2024-03-18 15:10:00,81.5,81.5,81.49,81.5,42257.0,77.5662,77.5662,77.5567,77.5662,42257.0
2024-03-18 15:20:00,81.5,81.5,81.49,81.49,30786.0,77.5662,77.5662,77.5567,77.5567,30786.0
2024-03-18 15:30:00,81.5,81.5,81.49,81.5,33889.0,77.5662,77.5662,77.5567,77.5662,33889.0
2024-03-18 15:40:00,81.5,81.5,81.49,81.5,28894.0,77.5662,77.5662,77.5567,77.5662,28894.0
2024-03-18 15:50:00,81.5,81.5,81.49,81.5,90231.0,77.5662,77.5662,77.5567,77.5662,90231.0
2024-03-19 09:30:00,81.56,81.56,81.55,81.56,34032.0,77.6233,77.6233,77.6138,77.6233,34032.0
2024-03-19 09:40:00,81.55,81.56,81.55,81.56,13898.0,77.6138,77.6233,77.6138,77.6233,13898.0
2024-03-19 09:50:00,81.55,81.56,81.55,81.56,21212.0,77.6138,77.6233,77.6138,77.6233,21212.0
2024-03-19 10:00:00,81.56,81.56,81.55,81.56,11777.0,77.6233,77.6233,77.6138,77.6233,11777.0
2024-03-19 10:10:00,81.56,81.57,81.55,81.56,23258.0,77.6233,77.6328,77.6138,77.6233,23258.0
2024-03-19 10:20:00,81.56,81.57,81.56,81.57,22320.0,77.6233,77.6328,77.6233,77.6328,22320.0
2024-03-19 10:30:00,81.57,81.57,81.56,81.57,51335.0,77.6328,77.6328,77.6233,77.6328,51335.0
2024-03-19 10:40:00,81.56,81.58,81.56,81.56,82752.0,77.6233,77.6423,77.6233,77.6233,82752.0
2024-03-19 10:50:00,81.56,81.57,81.56,81.57,91117.0,77.6233,77.6328,77.6233,77.6328,91117.0
2024-03-19 11:00:00,81.57,81.57,81.56,81.56,24932.0,77.6328,77.6328,77.6233,77.6233,24932.0
2024-03-19 11:10:00,81.56,81.57,81.56,81.56,13228.0,77.6233,77.6328,77.6233,77.6233,13228.0
2024-03-19 11:20:00,81.56,81.57,81.56,81.56,43723.0,77.6233,77.6328,77.6233,77.6233,43723.0
2024-03-19 11:30:00,81.56,81.57,81.54,81.55,50096.0,77.6233,77.6328,77.6042,77.6138,50096.0
2024-03-19 11:40:00,81.55,81.56,81.54,81.55,26777.0,77.6138,77.6233,77.6042,77.6138,26777.0
2024-03-19 11:50:00,81.56,81.56,81.55,81.55,42219.0,77.6233,77.6233,77.6138,77.6138,42219.0
2024-03-19 12:00:00,81.56,81.56,81.55,81.56,62954.0,77.6233,77.6233,77.6138,77.6233,62954.0
2024-03-19 12:10:00,81.55,81.56,81.55,81.56,28264.0,77.6138,77.6233,77.6138,77.6233,28264.0
2024-03-19 12:20:00,81.56,81.56,81.55,81.56,15690.0,77.6233,77.6233,77.6138,77.6233,15690.0
2024-03-19 12:30:00,81.56,81.56,81.55,81.56,9955.0,77.6233,77.6233,77.6138,77.6233,9955.0
2024-03-19 12:40:00,81.56,81.56,81.55,81.56,20388.0,77.6233,77.6233,77.6138,77.6233,20388.0
2024-03-19 12:50:00,81.56,81.56,81.55,81.56,18900.0,77.6233,77.6233,77.6138,77.6233,18900.0
2024-03-19 13:00:00,81.56,81.58,81.55,81.56,49562.0,77.6233,77.6423,77.6138,77.6233,49562.0
2024-03-19 13:10:00,81.56,81.57,81.55,81.56,24195.0,77.6233,77.6328,77.6138,77.6233,24195.0
2024-03-19 13:20:00,81.56,81.56,81.55,81.55,22054.0,77.6233,77.6233,77.6138,77.6138,22054.0
2024-03-19 13:30:00,81.56,81.56,81.55,81.56,23134.0,77.6233,77.6233,77.6138,77.6233,23134.0
2024-03-19 13:40:00,81.55,81.56,81.55,81.56,7122.0,77.6138,77.6233,77.6138,77.6233,7122.0
2024-03-19 13:50:00,81.56,81.57,81.55,81.57,107909.0,77.6233,77.6328,77.6138,77.6328,107909.0
2024-03-19 14:00:00,81.57,81.57,81.56,81.56,17845.0,77.6328,77.6328,77.6233,77.6233,17845.0
2024-03-19 14:10:00,81.56,81.57,81.56,81.56,21529.0,77.6233,77.6328,77.6233,77.6233,21529.0
2024-03-19 14:20:00,81.57,81.57,81.56,81.56,15205.0,77.6328,77.6328,77.6233,77.6233,15205.0
2024-03-19 14:30:00,81.56,81.57,81.56,81.57,47360.0,77.6233,77.6328,77.6233,77.6328,47360.0
2024-03-19 14:40:00,81.57,81.57,81.56,81.57,23297.0,77.6328,77.6328,77.6233,77.6328,23297.0
2024-03-19 14:50:00,81.57,81.57,81.56,81.57,53150.0,77.6328,77.6328,77.6233,77.6328,53150.0
2024-03-19 15:00:00,81.57,81.57,81.56,81.56,28622.0,77.6328,77.6328,77.6233,77.6233,28622.0
2024-03-19 15:10:00,81.57,81.58,81.56,81.57,63326.0,77.6328,77.6423,77.6233,77.6328,63326.0
2024-03-19 15:20:00,81.58,81.58,81.57,81.57,149368.0,77.6423,77.6423,77.6328,77.6328,149368.0
2024-03-19 15:30:00,81.57,81.58,81.56,81.57,45620.0,77.6328,77.6423,77.6233,77.6328,45620.0
2024-03-19 15:40:00,81.57,81.57,81.56,81.56,35069.0,77.6328,77.6328,77.6233,77.6233,35069.0
2024-03-19 15:50:00,81.56,81.57,81.56,81.57,61714.0,77.6233,77.6328,77.6233,77.6328,61714.0
2024-03-20 09:30:00,81.58,81.59,81.58,81.58,47647.0,77.6423,77.6518,77.6423,77.6423,47647.0
2024-03-20 09:40:00,81.58,81.59,81.58,81.58,30138.0,77.6423,77.6518,77.6423,77.6423,30138.0
2024-03-20 09:50:00,81.58,81.59,81.57,81.58,66273.0,77.6423,77.6518,77.6328,77.6423,66273.0
2024-03-20 10:00:00,81.58,81.59,81.57,81.59,41847.0,77.6423,77.6518,77.6328,77.6518,41847.0
2024-03-20 10:10:00,81.59,81.59,81.58,81.58,26006.0,77.6518,77.6518,77.6423,77.6423,26006.0
2024-03-20 10:20:00,81.59,81.59,81.58,81.58,17915.0,77.6518,77.6518,77.6423,77.6423,17915.0
2024-03-20 10:30:00,81.59,81.59,81.58,81.59,23026.0,77.6518,77.6518,77.6423,77.6518,23026.0
2024-03-20 10:40:00,81.58,81.59,81.58,81.59,72494.0,77.6423,77.6518,77.6423,77.6518,72494.0
2024-03-20 10:50:00,81.59,81.59,81.58,81.59,21380.0,77.6518,77.6518,77.6423,77.6518,21380.0
2024-03-20 11:00:00,81.59,81.59,81.58,81.59,33968.0,77.6518,77.6518,77.6423,77.6518,33968.0
2024-03-20 11:10:00,81.59,81.59,81.58,81.59,40048.0,77.6518,77.6518,77.6423,77.6518,40048.0
2024-03-20 11:20:00,81.59,81.6,81.59,81.59,64240.0,77.6518,77.6614,77.6518,77.6518,64240.0
2024-03-20 11:30:00,81.59,81.6,81.59,81.59,15572.0,77.6518,77.6614,77.6518,77.6518,15572.0
2024-03-20 11:40:00,81.59,81.6,81.59,81.59,9680.0,77.6518,77.6614,77.6518,77.6518,9680.0
2024-03-20 11:50:00,81.59,81.6,81.59,81.59,36787.0,77.6518,77.6614,77.6518,77.6518,36787.0
2024-03-20 12:00:00,81.59,81.6,81.59,81.6,21878.0,77.6518,77.6614,77.6518,77.6614,21878.0
2024-03-20 12:10:00,81.59,81.6,81.59,81.59,41303.0,77.6518,77.6614,77.6518,77.6518,41303.0
2024-03-20 12:20:00,81.6,81.6,81.59,81.59,60871.0,77.6614,77.6614,77.6518,77.6518,60871.0
2024-03-20 12:30:00,81.6,81.6,81.59,81.6,41324.0,77.6614,77.6614,77.6518,77.6614,41324.0
2024-03-20 12:40:00,81.6,81.6,81.59,81.59,42701.0,77.6614,77.6614,77.6518,77.6518,42701.0
2024-03-20 12:50:00,81.59,81.6,81.59,81.6,23591.0,77.6518,77.6614,77.6518,77.6614,23591.0
2024-03-20 13:00:00,81.6,81.6,81.59,81.6,16737.0,77.6614,77.6614,77.6518,77.6614,16737.0
2024-03-20 13:10:00,81.59,81.6,81.59,81.6,26336.0,77.6518,77.6614,77.6518,77.6614,26336.0
2024-03-20 13:20:00,81.6,81.61,81.59,81.61,85334.0,77.6614,77.6709,77.6518,77.6709,85334.0
2024-03-20 13:30:00,81.61,81.61,81.6,81.6,27481.0,77.6709,77.6709,77.6614,77.6614,27481.0
2024-03-20 13:40:00,81.6,81.61,81.6,81.6,32475.0,77.6614,77.6709,77.6614,77.6614,32475.0
2024-03-20 13:50:00,81.61,81.61,81.6,81.6,42744.0,77.6709,77.6709,77.6614,77.6614,42744.0
2024-03-20 14:00:00,81.61,81.7,81.6,81.66,218249.0,77.6709,77.7565,77.6614,77.7185,218249.0
2024-03-20 14:10:00,81.66,81.68,81.64,81.65,206031.0,77.7185,77.7375,77.6994,77.7089,206031.0
2024-03-20 14:20:00,81.65,81.65,81.63,81.65,67753.0,77.7089,77.7089,77.6899,77.7089,67753.0
2024-03-20 14:30:00,81.64,81.66,81.62,81.65,122085.0,77.6994,77.7185,77.6804,77.7089,122085.0
2024-03-20 14:40:00,81.65,81.69,81.64,81.68,248284.0,77.7089,77.747,77.6994,77.7375,248284.0
2024-03-20 14:50:00,81.69,81.71,81.66,81.71,137718.0,77.747,77.766,77.7185,77.766,137718.0
2024-03-20 15:00:00,81.7,81.71,81.68,81.69,196619.0,77.7565,77.766,77.7375,77.747,196619.0
2024-03-20 15:10:00,81.69,81.69,81.67,81.67,148498.0,77.747,77.747,77.728,77.728,148498.0
2024-03-20 15:20:00,81.67,81.69,81.67,81.69,134133.0,77.728,77.747,77.728,77.747,134133.0
2024-03-20 15:30:00,81.69,81.7,81.69,81.7,144876.0,77.747,77.7565,77.747,77.7565,144876.0
2024-03-20 15:40:00,81.69,81.7,81.69,81.7,84299.0,77.747,77.7565,77.747,77.7565,84299.0
2024-03-20 15:50:00,81.69,81.7,81.68,81.69,1281035.0,77.747,77.7565,77.7375,77.747,1281035.0
2024-03-21 09:30:00,81.72,81.73,81.72,81.73,51820.0,77.7756,77.7851,77.7756,77.7851,51820.0
2024-03-21 09:40:00,81.73,81.74,81.69,81.7,86010.0,77.7851,77.7946,77.747,77.7565,86010.0
2024-03-21 09:50:00,81.7,81.71,81.69,81.71,87947.0,77.7565,77.766,77.747,77.766,87947.0
2024-03-21 10:00:00,81.71,81.71,81.69,81.7,70412.0,77.766,77.766,77.747,77.7565,70412.0
2024-03-21 10:10:00,81.7,81.71,81.69,81.71,56212.0,77.7565,77.766,77.747,77.766,56212.0
2024-03-21 10:20:00,81.71,81.71,81.7,81.7,90131.0,77.766,77.766,77.7565,77.7565,90131.0
2024-03-21 10:30:00,81.71,81.71,81.69,81.69,158697.0,77.766,77.766,77.747,77.747,158697.0
2024-03-21 10:40:00,81.69,81.7,81.69,81.7,93732.0,77.747,77.7565,77.747,77.7565,93732.0
2024-03-21 10:50:00,81.7,81.7,81.69,81.7,29316.0,77.7565,77.7565,77.747,77.7565,29316.0
2024-03-21 11:00:00,81.69,81.7,81.69,81.7,31418.0,77.747,77.7565,77.747,77.7565,31418.0
2024-03-21 11:10:00,81.7,81.7,81.69,81.7,47903.0,77.7565,77.7565,77.747,77.7565,47903.0
2024-03-21 11:20:00,81.7,81.7,81.69,81.7,32215.0,77.7565,77.7565,77.747,77.7565,32215.0
2024-03-21 11:30:00,81.7,81.71,81.69,81.7,48565.0,77.7565,77.766,77.747,77.7565,48565.0
2024-03-21 11:40:00,81.71,81.71,81.7,81.71,92046.0,77.766,77.766,77.7565,77.766,92046.0
2024-03-21 11:50:00,81.7,81.71,81.7,81.7,32769.0,77.7565,77.766,77.7565,77.7565,32769.0
2024-03-21 12:00:00,81.7,81.71,81.7,81.7,21713.0,77.7565,77.766,77.7565,77.7565,21713.0
2024-03-21 12:10:00,81.71,81.71,81.7,81.71,41227.0,77.766,77.766,77.7565,77.766,41227.0
2024-03-21 12:20:00,81.7,81.71,81.7,81.71,57224.0,77.7565,77.766,77.7565,77.766,57224.0
2024-03-21 12:30:00,81.7,81.71,81.7,81.7,14683.0,77.7565,77.766,77.7565,77.7565,14683.0
2024-03-21 12:40:00,81.7,81.71,81.7,81.71,22914.0,77.7565,77.766,77.7565,77.766,22914.0
2024-03-21 12:50:00,81.7,81.71,81.7,81.7,30740.0,77.7565,77.766,77.7565,77.7565,30740.0
2024-03-21 13:00:00,81.7,81.71,81.69,81.7,51686.0,77.7565,77.766,77.747,77.7565,51686.0
2024-03-21 13:10:00,81.69,81.7,81.69,81.7,49351.0,77.747,77.7565,77.747,77.7565,49351.0
2024-03-21 13:20:00,81.69,81.7,81.69,81.7,16527.0,77.747,77.7565,77.747,77.7565,16527.0
2024-03-21 13:30:00,81.7,81.7,81.69,81.69,24047.0,77.7565,77.7565,77.747,77.747,24047.0
2024-03-21 13:40:00,81.7,81.71,81.69,81.71,15647.0,77.7565,77.766,77.747,77.766,15647.0
2024-03-21 13:50:00,81.7,81.71,81.7,81.7,18304.0,77.7565,77.766,77.7565,77.7565,18304.0
2024-03-21 14:00:00,81.7,81.71,81.7,81.7,40201.0,77.7565,77.766,77.7565,77.7565,40201.0
2024-03-21 14:10:00,81.7,81.71,81.7,81.7,14257.0,77.7565,77.766,77.7565,77.7565,14257.0
2024-03-21 14:20:00,81.7,81.71,81.7,81.7,18676.0,77.7565,77.766,77.7565,77.7565,18676.0
2024-03-21 14:30:00,81.71,81.71,81.7,81.7,37956.0,77.766,77.766,77.7565,77.7565,37956.0
2024-03-21 14:40:00,81.71,81.71,81.7,81.7,39454.0,77.766,77.766,77.7565,77.7565,39454.0
2024-03-21 14:50:00,81.7,81.71,81.7,81.7,29957.0,77.7565,77.766,77.7565,77.7565,29957.0
2024-03-21 15:00:00,81.7,81.71,81.7,81.71,39573.0,77.7565,77.766,77.7565,77.766,39573.0
2024-03-21 15:10:00,81.7,81.71,81.69,81.7,190537.0,77.7565,77.766,77.747,77.7565,190537.0
2024-03-21 15:20:00,81.7,81.7,81.69,81.7,171247.0,77.7565,77.7565,77.747,77.7565,171247.0
2024-03-21 15:30:00,81.7,81.7,81.69,81.7,56877.0,77.7565,77.7565,77.747,77.7565,56877.0
2024-03-21 15:40:00,81.7,81.7,81.69,81.7,95029.0,77.7565,77.7565,77.747,77.7565,95029.0
2024-03-21 15:50:00,81.69,81.7,81.69,81.69,218797.0,77.747,77.7565,77.747,77.747,218797.0
2024-03-22 09:30:00,81.77,81.77,81.76,81.77,32935.0,77.8231,77.8231,77.8136,77.8231,32935.0
2024-03-22 09:40:00,81.77,81.78,81.76,81.77,35706.0,77.8231,77.8327,77.8136,77.8231,35706.0
2024-03-22 09:50:00,81.77,81.77,81.76,81.76,13868.0,77.8231,77.8231,77.8136,77.8136,13868.0
2024-03-22 10:00:00,81.77,81.77,81.76,81.77,18198.0,77.8231,77.8231,77.8136,77.8231,18198.0
2024-03-22 10:10:00,81.77,81.77,81.76,81.77,106659.0,77.8231,77.8231,77.8136,77.8231,106659.0
2024-03-22 10:20:00,81.77,81.77,81.76,81.77,19800.0,77.8231,77.8231,77.8136,77.8231,19800.0
2024-03-22 10:30:00,81.77,81.77,81.76,81.77,16757.0,77.8231,77.8231,77.8136,77.8231,16757.0
2024-03-22 10:40:00,81.77,81.77,81.76,81.77,26192.0,77.8231,77.8231,77.8136,77.8231,26192.0
2024-03-22 10:50:00,81.77,81.77,81.76,81.77,13034.0,77.8231,77.8231,77.8136,77.8231,13034.0
2024-03-22 11:00:00,81.77,81.77,81.76,81.76,49926.0,77.8231,77.8231,77.8136,77.8136,49926.0
2024-03-22 11:10:00,81.77,81.78,81.76,81.78,86640.0,77.8231,77.8327,77.8136,77.8327,86640.0
2024-03-22 11:20:00,81.77,81.78,81.77,81.78,14194.0,77.8231,77.8327,77.8231,77.8327,14194.0
2024-03-22 11:30:00,81.78,81.78,81.77,81.77,27292.0,77.8327,77.8327,77.8231,77.8231,27292.0
2024-03-22 11:40:00,81.77,81.78,81.77,81.78,28437.0,77.8231,77.8327,77.8231,77.8327,28437.0
2024-03-22 11:50:00,81.78,81.78,81.77,81.78,29674.0,77.8327,77.8327,77.8231,77.8327,29674.0
2024-03-22 12:00:00,81.78,81.78,81.77,81.78,17329.0,77.8327,77.8327,77.8231,77.8327,17329.0
2024-03-22 12:10:00,81.78,81.78,81.77,81.78,11125.0,77.8327,77.8327,77.8231,77.8327,11125.0
2024-03-22 12:20:00,81.78,81.78,81.77,81.78,16749.0,77.8327,77.8327,77.8231,77.8327,16749.0
2024-03-22 12:30:00,81.78,81.78,81.77,81.78,64718.0,77.8327,77.8327,77.8231,77.8327,64718.0
2024-03-22 12:40:00,81.78,81.78,81.77,81.78,18771.0,77.8327,77.8327,77.8231,77.8327,18771.0
2024-03-22 12:50:00,81.77,81.78,81.76,81.77,57926.0,77.8231,77.8327,77.8136,77.8231,57926.0
2024-03-22 13:00:00,81.76,81.77,81.76,81.77,13733.0,77.8136,77.8231,77.8136,77.8231,13733.0
2024-03-22 13:10:00,81.77,81.77,81.76,81.77,9985.0,77.8231,77.8231,77.8136,77.8231,9985.0
2024-03-22 13:20:00,81.77,81.77,81.76,81.77,18801.0,77.8231,77.8231,77.8136,77.8231,18801.0
2024-03-22 13:30:00,81.77,81.77,81.76,81.77,7500.0,77.8231,77.8231,77.8136,77.8231,7500.0
2024-03-22 13:40:00,81.76,81.77,81.76,81.77,14589.0,77.8136,77.8231,77.8136,77.8231,14589.0
2024-03-22 13:50:00,81.77,81.77,81.76,81.77,51861.0,77.8231,77.8231,77.8136,77.8231,51861.0
2024-03-22 14:00:00,81.77,81.77,81.76,81.77,32605.0,77.8231,77.8231,77.8136,77.8231,32605.0
2024-03-22 14:10:00,81.77,81.77,81.76,81.77,15958.0,77.8231,77.8231,77.8136,77.8231,15958.0
2024-03-22 14:20:00,81.77,81.77,81.76,81.77,14448.0,77.8231,77.8231,77.8136,77.8231,14448.0
2024-03-22 14:30:00,81.77,81.77,81.76,81.77,33682.0,77.8231,77.8231,77.8136,77.8231,33682.0
2024-03-22 14:40:00,81.77,81.77,81.76,81.77,14337.0,77.8231,77.8231,77.8136,77.8231,14337.0
2024-03-22 14:50:00,81.77,81.77,81.76,81.77,27645.0,77.8231,77.8231,77.8136,77.8231,27645.0
2024-03-22 15:00:00,81.77,81.77,81.76,81.77,29890.0,77.8231,77.8231,77.8136,77.8231,29890.0
2024-03-22 15:10:00,81.77,81.77,81.76,81.76,39467.0,77.8231,77.8231,77.8136,77.8136,39467.0
2024-03-22 15:20:00,81.77,81.77,81.76,81.77,38742.0,77.8231,77.8231,77.8136,77.8231,38742.0
2024-03-22 15:30:00,81.76,81.77,81.76,81.77,28123.0,77.8136,77.8231,77.8136,77.8231,28123.0
2024-03-22 15:40:00,81.77,81.77,81.76,81.77,65865.0,77.8231,77.8231,77.8136,77.8231,65865.0
2024-03-22 15:50:00,81.77,81.77,81.76,81.77,180858.0,77.8231,77.8231,77.8136,77.8231,180858.0
2024-03-25 09:30:00,81.76,81.76,81.75,81.76,61918.0,77.8136,77.8136,77.8041,77.8136,61918.0
2024-03-25 09:40:00,81.76,81.76,81.75,81.75,18026.0,77.8136,77.8136,77.8041,77.8041,18026.0
2024-03-25 09:50:00,81.76,81.76,81.74,81.75,43018.0,77.8136,77.8136,77.7946,77.8041,43018.0
2024-03-25 10:00:00,81.75,81.75,81.74,81.75,480305.0,77.8041,77.8041,77.7946,77.8041,480305.0
2024-03-25 10:10:00,81.74,81.75,81.73,81.73,24050.0,77.7946,77.8041,77.7851,77.7851,24050.0
2024-03-25 10:20:00,81.74,81.74,81.73,81.73,30854.0,77.7946,77.7946,77.7851,77.7851,30854.0
2024-03-25 10:30:00,81.74,81.74,81.73,81.73,35800.0,77.7946,77.7946,77.7851,77.7851,35800.0
2024-03-25 10:40:00,81.73,81.74,81.73,81.73,29935.0,77.7851,77.7946,77.7851,77.7851,29935.0
2024-03-25 10:50:00,81.73,81.74,81.73,81.73,27195.0,77.7851,77.7946,77.7851,77.7851,27195.0
2024-03-25 11:00:00,81.73,81.74,81.72,81.72,33983.0,77.7851,77.7946,77.7756,77.7756,33983.0
2024-03-25 11:10:00,81.73,81.73,81.72,81.73,16720.0,77.7851,77.7851,77.7756,77.7851,16720.0
2024-03-25 11:20:00,81.73,81.73,81.72,81.72,14793.0,77.7851,77.7851,77.7756,77.7756,14793.0
2024-03-25 11:30:00,81.72,81.73,81.72,81.72,26261.0,77.7756,77.7851,77.7756,77.7756,26261.0
2024-03-25 11:40:00,81.72,81.73,81.72,81.72,12609.0,77.7756,77.7851,77.7756,77.7756,12609.0
2024-03-25 11:50:00,81.72,81.73,81.72,81.73,19126.0,77.7756,77.7851,77.7756,77.7851,19126.0
2024-03-25 12:00:00,81.72,81.73,81.72,81.72,10359.0,77.7756,77.7851,77.7756,77.7756,10359.0
2024-03-25 12:10:00,81.72,81.73,81.72,81.72,87808.0,77.7756,77.7851,77.7756,77.7756,87808.0
2024-03-25 12:20:00,81.72,81.73,81.72,81.72,95180.0,77.7756,77.7851,77.7756,77.7756,95180.0
2024-03-25 12:30:00,81.72,81.73,81.72,81.72,10960.0,77.7756,77.7851,77.7756,77.7756,10960.0
2024-03-25 12:40:00,81.72,81.73,81.72,81.73,53830.0,77.7756,77.7851,77.7756,77.7851,53830.0
2024-03-25 12:50:00,81.73,81.73,81.72,81.72,14169.0,77.7851,77.7851,77.7756,77.7756,14169.0
2024-03-25 13:00:00,81.73,81.74,81.72,81.74,150237.0,77.7851,77.7946,77.7756,77.7946,150237.0
2024-03-25 13:10:00,81.74,81.75,81.73,81.74,35193.0,77.7946,77.8041,77.7851,77.7946,35193.0
2024-03-25 13:20:00,81.74,81.74,81.73,81.74,9258.0,77.7946,77.7946,77.7851,77.7946,9258.0
2024-03-25 13:30:00,81.73,81.74,81.73,81.73,17527.0,77.7851,77.7946,77.7851,77.7851,17527.0
2024-03-25 13:40:00,81.74,81.74,81.73,81.73,21909.0,77.7946,77.7946,77.7851,77.7851,21909.0
2024-03-25 13:50:00,81.73,81.74,81.72,81.73,38352.0,77.7851,77.7946,77.7756,77.7851,38352.0
2024-03-25 14:00:00,81.73,81.73,81.72,81.73,22163.0,77.7851,77.7851,77.7756,77.7851,22163.0
2024-03-25 14:10:00,81.73,81.73,81.72,81.73,18901.0,77.7851,77.7851,77.7756,77.7851,18901.0
2024-03-25 14:20:00,81.73,81.73,81.72,81.73,35050.0,77.7851,77.7851,77.7756,77.7851,35050.0
2024-03-25 14:30:00,81.73,81.73,81.72,81.73,83245.0,77.7851,77.7851,77.7756,77.7851,83245.0
2024-03-25 14:40:00,81.73,81.74,81.72,81.73,36735.0,77.7851,77.7946,77.7756,77.7851,36735.0
2024-03-25 14:50:00,81.73,81.74,81.73,81.73,96625.0,77.7851,77.7946,77.7851,77.7851,96625.0
2024-03-25 15:00:00,81.73,81.74,81.73,81.73,22557.0,77.7851,77.7946,77.7851,77.7851,22557.0
2024-03-25 15:10:00,81.73,81.74,81.73,81.73,28733.0,77.7851,77.7946,77.7851,77.7851,28733.0
2024-03-25 15:20:00,81.73,81.74,81.73,81.73,20777.0,77.7851,77.7946,77.7851,77.7851,20777.0
2024-03-25 15:30:00,81.73,81.74,81.73,81.73,37618.0,77.7851,77.7946,77.7851,77.7851,37618.0
2024-03-25 15:40:00,81.73,81.74,81.73,81.73,37405.0,77.7851,77.7946,77.7851,77.7851,37405.0
2024-03-25 15:50:00,81.73,81.74,81.72,81.73,339156.0,77.7851,77.7946,77.7756,77.7851,339156.0
2024-03-26 09:30:00,81.72,81.72,81.7,81.7,38316.0,77.7756,77.7756,77.7565,77.7565,38316.0
2024-03-26 09:40:00,81.7,81.72,81.7,81.72,13445.0,77.7565,77.7756,77.7565,77.7756,13445.0
2024-03-26 09:50:00,81.71,81.72,81.71,81.71,21461.0,77.766,77.7756,77.766,77.766,21461.0
2024-03-26 10:00:00,81.71,81.72,81.71,81.72,18933.0,77.766,77.7756,77.766,77.7756,18933.0
2024-03-26 10:10:00,81.72,81.72,81.71,81.71,24455.0,77.7756,77.7756,77.766,77.766,24455.0
2024-03-26 10:20:00,81.71,81.72,81.71,81.72,17898.0,77.766,77.7756,77.766,77.7756,17898.0
2024-03-26 10:30:00,81.71,81.72,81.7,81.71,40637.0,77.766,77.7756,77.7565,77.766,40637.0
2024-03-26 10:40:00,81.7,81.71,81.7,81.7,13797.0,77.7565,77.766,77.7565,77.7565,13797.0
2024-03-26 10:50:00,81.71,81.71,81.7,81.71,23188.0,77.766,77.766,77.7565,77.766,23188.0
2024-03-26 11:00:00,81.7,81.72,81.7,81.71,36895.0,77.7565,77.7756,77.7565,77.766,36895.0
2024-03-26 11:10:00,81.71,81.72,81.71,81.72,14873.0,77.766,77.7756,77.766,77.7756,14873.0
2024-03-26 11:20:00,81.72,81.72,81.71,81.72,68456.0,77.7756,77.7756,77.766,77.7756,68456.0
2024-03-26 11:30:00,81.72,81.72,81.71,81.72,102126.0,77.7756,77.7756,77.766,77.7756,102126.0
2024-03-26 11:40:00,81.71,81.72,81.71,81.71,21480.0,77.766,77.7756,77.766,77.766,21480.0
2024-03-26 11:50:00,81.71,81.72,81.71,81.71,15315.0,77.766,77.7756,77.766,77.766,15315.0
2024-03-26 12:00:00,81.71,81.72,81.71,81.71,20131.0,77.766,77.7756,77.766,77.766,20131.0
2024-03-26 12:10:00,81.71,81.72,81.71,81.72,33070.0,77.766,77.7756,77.766,77.7756,33070.0
2024-03-26 12:20:00,81.72,81.72,81.71,81.71,124172.0,77.7756,77.7756,77.766,77.766,124172.0
2024-03-26 12:30:00,81.72,81.72,81.71,81.72,20283.0,77.7756,77.7756,77.766,77.7756,20283.0
2024-03-26 12:40:00,81.72,81.72,81.71,81.72,21711.0,77.7756,77.7756,77.766,77.7756,21711.0
2024-03-26 12:50:00,81.72,81.72,81.71,81.72,12839.0,77.7756,77.7756,77.766,77.7756,12839.0
2024-03-26 13:00:00,81.72,81.74,81.71,81.74,30109.0,77.7756,77.7946,77.766,77.7946,30109.0
2024-03-26 13:10:00,81.73,81.74,81.73,81.73,24062.0,77.7851,77.7946,77.7851,77.7851,24062.0
2024-03-26 13:20:00,81.73,81.74,81.73,81.73,17455.0,77.7851,77.7946,77.7851,77.7851,17455.0
2024-03-26 13:30:00,81.73,81.74,81.73,81.73,50051.0,77.7851,77.7946,77.7851,77.7851,50051.0
2024-03-26 13:40:00,81.73,81.74,81.73,81.73,28572.0,77.7851,77.7946,77.7851,77.7851,28572.0
2024-03-26 13:50:00,81.73,81.74,81.73,81.73,16416.0,77.7851,77.7946,77.7851,77.7851,16416.0
2024-03-26 14:00:00,81.73,81.74,81.73,81.73,37933.0,77.7851,77.7946,77.7851,77.7851,37933.0
2024-03-26 14:10:00,81.73,81.74,81.73,81.73,18906.0,77.7851,77.7946,77.7851,77.7851,18906.0
2024-03-26 14:20:00,81.73,81.74,81.73,81.73,24515.0,77.7851,77.7946,77.7851,77.7851,24515.0
2024-03-26 14:30:00,81.73,81.74,81.73,81.73,34823.0,77.7851,77.7946,77.7851,77.7851,34823.0
2024-03-26 14:40:00,81.74,81.74,81.73,81.74,43459.0,77.7946,77.7946,77.7851,77.7946,43459.0
2024-03-26 14:50:00,81.73,81.74,81.73,81.73,23793.0,77.7851,77.7946,77.7851,77.7851,23793.0
2024-03-26 15:00:00,81.74,81.74,81.73,81.73,27059.0,77.7946,77.7946,77.7851,77.7851,27059.0
2024-03-26 15:10:00,81.73,81.74,81.73,81.73,25419.0,77.7851,77.7946,77.7851,77.7851,25419.0
2024-03-26 15:20:00,81.73,81.74,81.73,81.74,81734.0,77.7851,77.7946,77.7851,77.7946,81734.0
2024-03-26 15:30:00,81.74,81.75,81.73,81.75,53843.0,77.7946,77.8041,77.7851,77.8041,53843.0
2024-03-26 15:40:00,81.75,81.75,81.74,81.75,39662.0,77.8041,77.8041,77.7946,77.8041,39662.0
2024-03-26 15:50:00,81.75,81.75,81.74,81.75,178951.0,77.8041,77.8041,77.7946,77.8041,178951.0
2024-03-27 09:30:00,81.8,81.81,81.8,81.81,121354.0,77.8517,77.8612,77.8517,77.8612,121354.0
2024-03-27 09:40:00,81.81,81.81,81.8,81.81,35510.0,77.8612,77.8612,77.8517,77.8612,35510.0
2024-03-27 09:50:00,81.81,81.81,81.8,81.81,9775.0,77.8612,77.8612,77.8517,77.8612,9775.0
2024-03-27 10:00:00,81.81,81.81,81.8,81.81,4044.0,77.8612,77.8612,77.8517,77.8612,4044.0
2024-03-27 10:10:00,81.81,81.81,81.8,81.81,63419.0,77.8612,77.8612,77.8517,77.8612,63419.0
2024-03-27 10:20:00,81.81,81.82,81.8,81.81,464740.0,77.8612,77.8707,77.8517,77.8612,464740.0
2024-03-27 10:30:00,81.81,81.82,81.81,81.81,119313.0,77.8612,77.8707,77.8612,77.8612,119313.0
2024-03-27 10:40:00,81.81,81.82,81.81,81.82,40131.0,77.8612,77.8707,77.8612,77.8707,40131.0
2024-03-27 10:50:00,81.81,81.83,81.81,81.83,26711.0,77.8612,77.8802,77.8612,77.8802,26711.0
2024-03-27 11:00:00,81.82,81.83,81.82,81.83,57325.0,77.8707,77.8802,77.8707,77.8802,57325.0
2024-03-27 11:10:00,81.82,81.84,81.82,81.83,79624.0,77.8707,77.8898,77.8707,77.8802,79624.0
2024-03-27 11:20:00,81.83,81.84,81.83,81.83,42156.0,77.8802,77.8898,77.8802,77.8802,42156.0
2024-03-27 11:30:00,81.82,81.83,81.82,81.83,12413.0,77.8707,77.8802,77.8707,77.8802,12413.0
2024-03-27 11:40:00,81.83,81.83,81.82,81.83,28363.0,77.8802,77.8802,77.8707,77.8802,28363.0
2024-03-27 11:50:00,81.83,81.84,81.82,81.84,23821.0,77.8802,77.8898,77.8707,77.8898,23821.0
2024-03-27 12:00:00,81.84,81.84,81.83,81.83,11110.0,77.8898,77.8898,77.8802,77.8802,11110.0
2024-03-27 12:10:00,81.83,81.84,81.83,81.83,30778.0,77.8802,77.8898,77.8802,77.8802,30778.0
2024-03-27 12:20:00,81.83,81.84,81.83,81.84,108846.0,77.8802,77.8898,77.8802,77.8898,108846.0
2024-03-27 12:30:00,81.83,81.84,81.83,81.83,9421.0,77.8802,77.8898,77.8802,77.8802,9421.0
2024-03-27 12:40:00,81.84,81.84,81.83,81.83,22293.0,77.8898,77.8898,77.8802,77.8802,22293.0
2024-03-27 12:50:00,81.83,81.84,81.83,81.84,25425.0,77.8802,77.8898,77.8802,77.8898,25425.0
2024-03-27 13:00:00,81.83,81.85,81.83,81.83,45538.0,77.8802,77.8993,77.8802,77.8802,45538.0
2024-03-27 13:10:00,81.83,81.83,81.82,81.83,58549.0,77.8802,77.8802,77.8707,77.8802,58549.0
2024-03-27 13:20:00,81.83,81.83,81.82,81.83,14803.0,77.8802,77.8802,77.8707,77.8802,14803.0
2024-03-27 13:30:00,81.83,81.83,81.82,81.83,29898.0,77.8802,77.8802,77.8707,77.8802,29898.0
2024-03-27 13:40:00,81.83,81.83,81.82,81.82,33327.0,77.8802,77.8802,77.8707,77.8707,33327.0
2024-03-27 13:50:00,81.82,81.83,81.82,81.82,10799.0,77.8707,77.8802,77.8707,77.8707,10799.0
2024-03-27 14:00:00,81.82,81.83,81.82,81.82,25566.0,77.8707,77.8802,77.8707,77.8707,25566.0
2024-03-27 14:10:00,81.83,81.83,81.82,81.82,16959.0,77.8802,77.8802,77.8707,77.8707,16959.0
2024-03-27 14:20:00,81.82,81.82,81.81,81.81,61009.0,77.8707,77.8707,77.8612,77.8612,61009.0
2024-03-27 14:30:00,81.81,81.82,81.81,81.81,11791.0,77.8612,77.8707,77.8612,77.8612,11791.0
2024-03-27 14:40:00,81.82,81.82,81.81,81.81,15962.0,77.8707,77.8707,77.8612,77.8612,15962.0
2024-03-27 14:50:00,81.81,81.82,81.81,81.82,44313.0,77.8612,77.8707,77.8612,77.8707,44313.0
2024-03-27 15:00:00,81.82,81.83,81.81,81.82,63408.0,77.8707,77.8802,77.8612,77.8707,63408.0
2024-03-27 15:10:00,81.83,81.83,81.82,81.82,22075.0,77.8802,77.8802,77.8707,77.8707,22075.0
2024-03-27 15:20:00,81.83,81.83,81.82,81.83,31725.0,77.8802,77.8802,77.8707,77.8802,31725.0
2024-03-27 15:30:00,81.83,81.83,81.82,81.83,28222.0,77.8802,77.8802,77.8707,77.8802,28222.0
2024-03-27 15:40:00,81.83,81.83,81.82,81.83,33488.0,77.8802,77.8802,77.8707,77.8802,33488.0
2024-03-27 15:50:00,81.82,81.83,81.82,81.83,175122.0,77.8707,77.8802,77.8707,77.8802,175122.0
2024-03-28 09:30:00,81.77,81.77,81.75,81.76,72284.0,77.8231,77.8231,77.8041,77.8136,72284.0
2024-03-28 09:40:00,81.77,81.78,81.76,81.78,84349.0,77.8231,77.8327,77.8136,77.8327,84349.0
2024-03-28 09:50:00,81.78,81.79,81.77,81.79,47875.0,77.8327,77.8422,77.8231,77.8422,47875.0
2024-03-28 10:00:00,81.79,81.79,81.78,81.78,27179.0,77.8422,77.8422,77.8327,77.8327,27179.0
2024-03-28 10:10:00,81.78,81.79,81.78,81.78,103496.0,77.8327,77.8422,77.8327,77.8327,103496.0
2024-03-28 10:20:00,81.79,81.79,81.78,81.79,11892.0,77.8422,77.8422,77.8327,77.8422,11892.0
2024-03-28 10:30:00,81.79,81.79,81.78,81.79,21855.0,77.8422,77.8422,77.8327,77.8422,21855.0
2024-03-28 10:40:00,81.78,81.79,81.78,81.78,15667.0,77.8327,77.8422,77.8327,77.8327,15667.0
2024-03-28 10:50:00,81.79,81.79,81.78,81.78,19110.0,77.8422,77.8422,77.8327,77.8327,19110.0
2024-03-28 11:00:00,81.78,81.79,81.78,81.78,25547.0,77.8327,77.8422,77.8327,77.8327,25547.0
2024-03-28 11:10:00,81.78,81.79,81.78,81.78,51331.0,77.8327,77.8422,77.8327,77.8327,51331.0
2024-03-28 11:20:00,81.78,81.79,81.78,81.79,26382.0,77.8327,77.8422,77.8327,77.8422,26382.0
2024-03-28 11:30:00,81.79,81.79,81.78,81.79,58825.0,77.8422,77.8422,77.8327,77.8422,58825.0
2024-03-28 11:40:00,81.79,81.79,81.78,81.79,10531.0,77.8422,77.8422,77.8327,77.8422,10531.0
2024-03-28 11:50:00,81.79,81.79,81.78,81.79,18662.0,77.8422,77.8422,77.8327,77.8422,18662.0
2024-03-28 12:00:00,81.79,81.79,81.77,81.78,30904.0,77.8422,77.8422,77.8231,77.8327,30904.0
2024-03-28 12:10:00,81.78,81.78,81.77,81.78,49197.0,77.8327,77.8327,77.8231,77.8327,49197.0
2024-03-28 12:20:00,81.77,81.78,81.77,81.78,44451.0,77.8231,77.8327,77.8231,77.8327,44451.0
2024-03-28 12:30:00,81.78,81.78,81.77,81.78,52880.0,77.8327,77.8327,77.8231,77.8327,52880.0
2024-03-28 12:40:00,81.78,81.78,81.77,81.78,11163.0,77.8327,77.8327,77.8231,77.8327,11163.0
2024-03-28 12:50:00,81.77,81.78,81.76,81.76,56498.0,77.8231,77.8327,77.8136,77.8136,56498.0
2024-03-28 13:00:00,81.76,81.77,81.75,81.76,162217.0,77.8136,77.8231,77.8041,77.8136,162217.0
2024-03-28 13:10:00,81.76,81.76,81.75,81.76,6915.0,77.8136,77.8136,77.8041,77.8136,6915.0
2024-03-28 13:20:00,81.76,81.76,81.75,81.75,7598.0,77.8136,77.8136,77.8041,77.8041,7598.0
2024-03-28 13:30:00,81.76,81.76,81.74,81.74,18523.0,77.8136,77.8136,77.7946,77.7946,18523.0
2024-03-28 13:40:00,81.75,81.75,81.74,81.75,25169.0,77.8041,77.8041,77.7946,77.8041,25169.0
2024-03-28 13:50:00,81.75,81.76,81.74,81.76,25202.0,77.8041,77.8136,77.7946,77.8136,25202.0
2024-03-28 14:00:00,81.76,81.76,81.75,81.76,26696.0,77.8136,77.8136,77.8041,77.8136,26696.0
2024-03-28 14:10:00,81.76,81.76,81.75,81.76,51208.0,77.8136,77.8136,77.8041,77.8136,51208.0
2024-03-28 14:20:00,81.75,81.76,81.75,81.76,23155.0,77.8041,77.8136,77.8041,77.8136,23155.0
2024-03-28 14:30:00,81.76,81.76,81.75,81.75,28106.0,77.8136,77.8136,77.8041,77.8041,28106.0
2024-03-28 14:40:00,81.76,81.76,81.74,81.75,96090.0,77.8136,77.8136,77.7946,77.8041,96090.0
2024-03-28 14:50:00,81.75,81.75,81.74,81.75,92288.0,77.8041,77.8041,77.7946,77.8041,92288.0
2024-03-28 15:00:00,81.75,81.75,81.74,81.74,382602.0,77.8041,77.8041,77.7946,77.7946,382602.0
2024-03-28 15:10:00,81.74,81.75,81.74,81.75,18045.0,77.7946,77.8041,77.7946,77.8041,18045.0
2024-03-28 15:20:00,81.74,81.75,81.74,81.74,36709.0,77.7946,77.8041,77.7946,77.7946,36709.0
2024-03-28 15:30:00,81.75,81.75,81.74,81.75,261564.0,77.8041,77.8041,77.7946,77.8041,261564.0
2024-03-28 15:40:00,81.75,81.75,81.74,81.75,82855.0,77.8041,77.8041,77.7946,77.8041,82855.0
2024-03-28 15:50:00,81.75,81.77,81.74,81.76,1443267.0,77.8041,77.8231,77.7946,77.8136,1443267.0
2024-04-01 09:30:00,81.48,81.49,81.46,81.46,145373.0,77.805,77.8145,77.7859,77.7859,145373.0
2024-04-01 09:40:00,81.46,81.47,81.44,81.45,153024.0,77.7859,77.7954,77.7668,77.7764,153024.0
2024-04-01 09:50:00,81.45,81.45,81.43,81.44,67737.0,77.7764,77.7764,77.7573,77.7668,67737.0
2024-04-01 10:00:00,81.43,81.43,81.4,81.41,85895.0,77.7573,77.7573,77.7286,77.7382,85895.0
2024-04-01 10:10:00,81.4,81.41,81.39,81.4,73980.0,77.7286,77.7382,77.7191,77.7286,73980.0
2024-04-01 10:20:00,81.4,81.4,81.38,81.39,73206.0,77.7286,77.7286,77.7095,77.7191,73206.0
2024-04-01 10:30:00,81.39,81.39,81.38,81.38,48377.0,77.7191,77.7191,77.7095,77.7095,48377.0
2024-04-01 10:40:00,81.38,81.39,81.37,81.38,202480.0,77.7095,77.7191,77.7,77.7095,202480.0
2024-04-01 10:50:00,81.38,81.38,81.37,81.38,96290.0,77.7095,77.7095,77.7,77.7095,96290.0
2024-04-01 11:00:00,81.38,81.38,81.35,81.36,71401.0,77.7095,77.7095,77.6809,77.6904,71401.0
2024-04-01 11:10:00,81.36,81.36,81.35,81.36,16727.0,77.6904,77.6904,77.6809,77.6904,16727.0
2024-04-01 11:20:00,81.36,81.36,81.35,81.35,30147.0,77.6904,77.6904,77.6809,77.6809,30147.0
2024-04-01 11:30:00,81.36,81.36,81.35,81.36,22549.0,77.6904,77.6904,77.6809,77.6904,22549.0
2024-04-01 11:40:00,81.36,81.36,81.35,81.36,27189.0,77.6904,77.6904,77.6809,77.6904,27189.0
2024-04-01 11:50:00,81.35,81.36,81.35,81.35,59682.0,77.6809,77.6904,77.6809,77.6809,59682.0
2024-04-01 12:00:00,81.35,81.36,81.34,81.34,17527.0,77.6809,77.6904,77.6713,77.6713,17527.0
2024-04-01 12:10:00,81.34,81.36,81.34,81.36,63181.0,77.6713,77.6904,77.6713,77.6904,63181.0
2024-04-01 12:20:00,81.36,81.36,81.35,81.36,28265.0,77.6904,77.6904,77.6809,77.6904,28265.0
2024-04-01 12:30:00,81.35,81.36,81.35,81.36,30136.0,77.6809,77.6904,77.6809,77.6904,30136.0
2024-04-01 12:40:00,81.35,81.36,81.35,81.36,78446.0,77.6809,77.6904,77.6809,77.6904,78446.0
2024-04-01 12:50:00,81.35,81.36,81.35,81.36,23664.0,77.6809,77.6904,77.6809,77.6904,23664.0
2024-04-01 13:00:00,81.36,81.36,81.35,81.36,22349.0,77.6904,77.6904,77.6809,77.6904,22349.0
2024-04-01 13:10:00,81.36,81.36,81.35,81.36,56444.0,77.6904,77.6904,77.6809,77.6904,56444.0
2024-04-01 13:20:00,81.36,81.36,81.35,81.36,32880.0,77.6904,77.6904,77.6809,77.6904,32880.0
2024-04-01 13:30:00,81.36,81.36,81.35,81.36,35932.0,77.6904,77.6904,77.6809,77.6904,35932.0
2024-04-01 13:40:00,81.36,81.36,81.35,81.35,58834.0,77.6904,77.6904,77.6809,77.6809,58834.0
2024-04-01 13:50:00,81.36,81.36,81.35,81.36,31395.0,77.6904,77.6904,77.6809,77.6904,31395.0
2024-04-01 14:00:00,81.36,81.36,81.35,81.36,162224.0,77.6904,77.6904,77.6809,77.6904,162224.0
2024-04-01 14:10:00,81.36,81.37,81.35,81.37,61165.0,77.6904,77.7,77.6809,77.7,61165.0
2024-04-01 14:20:00,81.37,81.37,81.36,81.37,24201.0,77.7,77.7,77.6904,77.7,24201.0
2024-04-01 14:30:00,81.37,81.37,81.36,81.37,95125.0,77.7,77.7,77.6904,77.7,95125.0
2024-04-01 14:40:00,81.36,81.37,81.35,81.36,80476.0,77.6904,77.7,77.6809,77.6904,80476.0
2024-04-01 14:50:00,81.35,81.36,81.35,81.35,188905.0,77.6809,77.6904,77.6809,77.6809,188905.0
2024-04-01 15:00:00,81.35,81.36,81.35,81.36,23622.0,77.6809,77.6904,77.6809,77.6904,23622.0
2024-04-01 15:10:00,81.36,81.36,81.35,81.36,39844.0,77.6904,77.6904,77.6809,77.6904,39844.0
2024-04-01 15:20:00,81.36,81.36,81.35,81.36,41434.0,77.6904,77.6904,77.6809,77.6904,41434.0
2024-04-01 15:30:00,81.35,81.36,81.35,81.36,27323.0,77.6809,77.6904,77.6809,77.6904,27323.0
2024-04-01 15:40:00,81.36,81.36,81.35,81.36,50377.0,77.6904,77.6904,77.6809,77.6904,50377.0
2024-04-01 15:50:00,81.36,81.36,81.34,81.35,645541.0,77.6904,77.6904,77.6713,77.6809,645541.0
2024-04-02 09:30:00,81.35,81.35,81.34,81.35,68797.0,77.6809,77.6809,77.6713,77.6809,68797.0
2024-04-02 09:40:00,81.35,81.36,81.34,81.34,56891.0,77.6809,77.6904,77.6713,77.6713,56891.0
2024-04-02 09:50:00,81.34,81.36,81.34,81.36,80062.0,77.6713,77.6904,77.6713,77.6904,80062.0
2024-04-02 10:00:00,81.35,81.37,81.33,81.36,63262.0,77.6809,77.7,77.6618,77.6904,63262.0
2024-04-02 10:10:00,81.36,81.37,81.36,81.36,112575.0,77.6904,77.7,77.6904,77.6904,112575.0
2024-04-02 10:20:00,81.37,81.39,81.36,81.38,38246.0,77.7,77.7191,77.6904,77.7095,38246.0
2024-04-02 10:30:00,81.39,81.39,81.38,81.38,55732.0,77.7191,77.7191,77.7095,77.7095,55732.0
2024-04-02 10:40:00,81.38,81.39,81.37,81.38,38618.0,77.7095,77.7191,77.7,77.7095,38618.0
2024-04-02 10:50:00,81.38,81.39,81.37,81.39,58283.0,77.7095,77.7191,77.7,77.7191,58283.0
2024-04-02 11:00:00,81.39,81.39,81.38,81.39,206041.0,77.7191,77.7191,77.7095,77.7191,206041.0
2024-04-02 11:10:00,81.39,81.39,81.38,81.39,20368.0,77.7191,77.7191,77.7095,77.7191,20368.0
2024-04-02 11:20:00,81.39,81.39,81.38,81.39,122374.0,77.7191,77.7191,77.7095,77.7191,122374.0
2024-04-02 11:30:00,81.39,81.39,81.38,81.39,27480.0,77.7191,77.7191,77.7095,77.7191,27480.0
2024-04-02 11:40:00,81.39,81.4,81.38,81.4,24538.0,77.7191,77.7286,77.7095,77.7286,24538.0
2024-04-02 11:50:00,81.39,81.4,81.39,81.4,18806.0,77.7191,77.7286,77.7191,77.7286,18806.0
2024-04-02 12:00:00,81.4,81.4,81.39,81.4,71448.0,77.7286,77.7286,77.7191,77.7286,71448.0
2024-04-02 12:10:00,81.39,81.4,81.38,81.39,50491.0,77.7191,77.7286,77.7095,77.7191,50491.0
2024-04-02 12:20:00,81.39,81.39,81.38,81.39,32534.0,77.7191,77.7191,77.7095,77.7191,32534.0
2024-04-02 12:30:00,81.38,81.39,81.38,81.39,48074.0,77.7095,77.7191,77.7095,77.7191,48074.0
2024-04-02 12:40:00,81.39,81.39,81.38,81.39,40383.0,77.7191,77.7191,77.7095,77.7191,40383.0
2024-04-02 12:50:00,81.39,81.39,81.38,81.39,52433.0,77.7191,77.7191,77.7095,77.7191,52433.0
2024-04-02 13:00:00,81.39,81.39,81.38,81.39,39174.0,77.7191,77.7191,77.7095,77.7191,39174.0
2024-04-02 13:10:00,81.39,81.39,81.38,81.38,38103.0,77.7191,77.7191,77.7095,77.7095,38103.0
2024-04-02 13:20:00,81.38,81.39,81.38,81.38,136308.0,77.7095,77.7191,77.7095,77.7095,136308.0
2024-04-02 13:30:00,81.38,81.38,81.37,81.38,31019.0,77.7095,77.7095,77.7,77.7095,31019.0
2024-04-02 13:40:00,81.38,81.38,81.37,81.38,98777.0,77.7095,77.7095,77.7,77.7095,98777.0
2024-04-02 13:50:00,81.38,81.39,81.37,81.39,50655.0,77.7095,77.7191,77.7,77.7191,50655.0
2024-04-02 14:00:00,81.38,81.39,81.38,81.39,25361.0,77.7095,77.7191,77.7095,77.7191,25361.0
2024-04-02 14:10:00,81.39,81.39,81.38,81.39,16658.0,77.7191,77.7191,77.7095,77.7191,16658.0
2024-04-02 14:20:00,81.39,81.39,81.38,81.39,19854.0,77.7191,77.7191,77.7095,77.7191,19854.0
2024-04-02 14:30:00,81.39,81.39,81.38,81.39,20296.0,77.7191,77.7191,77.7095,77.7191,20296.0
2024-04-02 14:40:00,81.39,81.39,81.38,81.39,26669.0,77.7191,77.7191,77.7095,77.7191,26669.0
2024-04-02 14:50:00,81.39,81.39,81.38,81.39,74736.0,77.7191,77.7191,77.7095,77.7191,74736.0
2024-04-02 15:00:00,81.38,81.39,81.38,81.39,32883.0,77.7095,77.7191,77.7095,77.7191,32883.0
2024-04-02 15:10:00,81.38,81.39,81.38,81.39,81386.0,77.7095,77.7191,77.7095,77.7191,81386.0
2024-04-02 15:20:00,81.39,81.39,81.38,81.38,29166.0,77.7191,77.7191,77.7095,77.7095,29166.0
2024-04-02 15:30:00,81.38,81.39,81.38,81.39,27587.0,77.7095,77.7191,77.7095,77.7191,27587.0
2024-04-02 15:40:00,81.39,81.39,81.38,81.39,59001.0,77.7191,77.7191,77.7095,77.7191,59001.0
2024-04-02 15:50:00,81.39,81.4,81.38,81.39,291213.0,77.7191,77.7286,77.7095,77.7191,291213.0
2024-04-03 09:30:00,81.35,81.36,81.34,81.35,45714.0,77.6809,77.6904,77.6713,77.6809,45714.0
2024-04-03 09:40:00,81.36,81.36,81.33,81.33,73016.0,77.6904,77.6904,77.6618,77.6618,73016.0
2024-04-03 09:50:00,81.34,81.35,81.33,81.34,80738.0,77.6713,77.6809,77.6618,77.6713,80738.0
2024-04-03 10:00:00,81.35,81.4,81.34,81.38,126528.0,77.6809,77.7286,77.6713,77.7095,126528.0
2024-04-03 10:10:00,81.38,81.38,81.36,81.37,41367.0,77.7095,77.7095,77.6904,77.7,41367.0
2024-04-03 10:20:00,81.36,81.37,81.36,81.37,52566.0,77.6904,77.7,77.6904,77.7,52566.0
2024-04-03 10:30:00,81.37,81.37,81.36,81.37,22524.0,77.7,77.7,77.6904,77.7,22524.0
2024-04-03 10:40:00,81.37,81.38,81.36,81.37,34807.0,77.7,77.7095,77.6904,77.7,34807.0
2024-04-03 10:50:00,81.38,81.38,81.37,81.38,11300.0,77.7095,77.7095,77.7,77.7095,11300.0
2024-04-03 11:00:00,81.37,81.38,81.36,81.38,46230.0,77.7,77.7095,77.6904,77.7095,46230.0
2024-04-03 11:10:00,81.38,81.38,81.37,81.38,53779.0,77.7095,77.7095,77.7,77.7095,53779.0
2024-04-03 11:20:00,81.38,81.39,81.37,81.39,47610.0,77.7095,77.7191,77.7,77.7191,47610.0
2024-04-03 11:30:00,81.38,81.39,81.38,81.39,28239.0,77.7095,77.7191,77.7095,77.7191,28239.0
2024-04-03 11:40:00,81.38,81.39,81.38,81.39,27767.0,77.7095,77.7191,77.7095,77.7191,27767.0
2024-04-03 11:50:00,81.39,81.4,81.38,81.4,33434.0,77.7191,77.7286,77.7095,77.7286,33434.0
2024-04-03 12:00:00,81.4,81.4,81.39,81.4,65946.0,77.7286,77.7286,77.7191,77.7286,65946.0
2024-04-03 12:10:00,81.4,81.4,81.38,81.4,107074.0,77.7286,77.7286,77.7095,77.7286,107074.0
2024-04-03 12:20:00,81.39,81.43,81.39,81.42,31640.0,77.7191,77.7573,77.7191,77.7477,31640.0
2024-04-03 12:30:00,81.43,81.43,81.42,81.42,21213.0,77.7573,77.7573,77.7477,77.7477,21213.0
2024-04-03 12:40:00,81.42,81.43,81.42,81.42,37948.0,77.7477,77.7573,77.7477,77.7477,37948.0
2024-04-03 12:50:00,81.42,81.43,81.41,81.42,57532.0,77.7477,77.7573,77.7382,77.7477,57532.0
2024-04-03 13:00:00,81.42,81.42,81.41,81.42,15092.0,77.7477,77.7477,77.7382,77.7477,15092.0
2024-04-03 13:10:00,81.42,81.42,81.41,81.42,41943.0,77.7477,77.7477,77.7382,77.7477,41943.0
2024-04-03 13:20:00,81.42,81.42,81.41,81.42,12003.0,77.7477,77.7477,77.7382,77.7477,12003.0
2024-04-03 13:30:00,81.42,81.42,81.41,81.42,22496.0,77.7477,77.7477,77.7382,77.7477,22496.0
2024-04-03 13:40:00,81.42,81.42,81.41,81.42,14638.0,77.7477,77.7477,77.7382,77.7477,14638.0
2024-04-03 13:50:00,81.42,81.42,81.41,81.42,20231.0,77.7477,77.7477,77.7382,77.7477,20231.0
2024-04-03 14:00:00,81.41,81.42,81.41,81.42,24441.0,77.7382,77.7477,77.7382,77.7477,24441.0
2024-04-03 14:10:00,81.42,81.42,81.41,81.42,23181.0,77.7477,77.7477,77.7382,77.7477,23181.0
2024-04-03 14:20:00,81.42,81.42,81.41,81.42,29085.0,77.7477,77.7477,77.7382,77.7477,29085.0
2024-04-03 14:30:00,81.42,81.42,81.41,81.42,52635.0,77.7477,77.7477,77.7382,77.7477,52635.0
2024-04-03 14:40:00,81.42,81.42,81.41,81.42,45426.0,77.7477,77.7477,77.7382,77.7477,45426.0
2024-04-03 14:50:00,81.42,81.43,81.41,81.42,75254.0,77.7477,77.7573,77.7382,77.7477,75254.0
2024-04-03 15:00:00,81.42,81.43,81.42,81.42,33407.0,77.7477,77.7573,77.7477,77.7477,33407.0
2024-04-03 15:10:00,81.43,81.43,81.42,81.43,55352.0,77.7573,77.7573,77.7477,77.7573,55352.0
2024-04-03 15:20:00,81.42,81.43,81.42,81.42,29630.0,77.7477,77.7573,77.7477,77.7477,29630.0
2024-04-03 15:30:00,81.42,81.43,81.42,81.42,22763.0,77.7477,77.7573,77.7477,77.7477,22763.0
2024-04-03 15:40:00,81.42,81.43,81.42,81.43,32368.0,77.7477,77.7573,77.7477,77.7573,32368.0
2024-04-03 15:50:00,81.42,81.44,81.42,81.44,821361.0,77.7477,77.7668,77.7477,77.7668,821361.0
2024-04-04 09:30:00,81.46,81.48,81.46,81.48,80114.0,77.7859,77.805,77.7859,77.805,80114.0
2024-04-04 09:40:00,81.48,81.48,81.47,81.48,11778.0,77.805,77.805,77.7954,77.805,11778.0
2024-04-04 09:50:00,81.48,81.48,81.46,81.46,20922.0,77.805,77.805,77.7859,77.7859,20922.0
2024-04-04 10:00:00,81.46,81.48,81.46,81.48,40893.0,77.7859,77.805,77.7859,77.805,40893.0
2024-04-04 10:10:00,81.47,81.48,81.46,81.47,14140.0,77.7954,77.805,77.7859,77.7954,14140.0
2024-04-04 10:20:00,81.46,81.47,81.46,81.47,35328.0,77.7859,77.7954,77.7859,77.7954,35328.0
2024-04-04 10:30:00,81.47,81.47,81.45,81.45,27746.0,77.7954,77.7954,77.7764,77.7764,27746.0
2024-04-04 10:40:00,81.45,81.46,81.45,81.45,19731.0,77.7764,77.7859,77.7764,77.7764,19731.0
2024-04-04 10:50:00,81.45,81.46,81.45,81.45,14779.0,77.7764,77.7859,77.7764,77.7764,14779.0
2024-04-04 11:00:00,81.45,81.46,81.45,81.46,11961.0,77.7764,77.7859,77.7764,77.7859,11961.0
2024-04-04 11:10:00,81.45,81.46,81.45,81.45,11216.0,77.7764,77.7859,77.7764,77.7764,11216.0
2024-04-04 11:20:00,81.45,81.46,81.45,81.45,9640.0,77.7764,77.7859,77.7764,77.7764,9640.0
2024-04-04 11:30:00,81.45,81.46,81.45,81.45,13610.0,77.7764,77.7859,77.7764,77.7764,13610.0
2024-04-04 11:40:00,81.45,81.46,81.45,81.45,37412.0,77.7764,77.7859,77.7764,77.7764,37412.0
2024-04-04 11:50:00,81.45,81.45,81.44,81.45,20113.0,77.7764,77.7764,77.7668,77.7764,20113.0
2024-04-04 12:00:00,81.44,81.45,81.44,81.44,23477.0,77.7668,77.7764,77.7668,77.7668,23477.0
2024-04-04 12:10:00,81.44,81.45,81.44,81.45,9332.0,77.7668,77.7764,77.7668,77.7764,9332.0
2024-04-04 12:20:00,81.45,81.45,81.44,81.45,12391.0,77.7764,77.7764,77.7668,77.7764,12391.0
2024-04-04 12:30:00,81.45,81.45,81.44,81.45,19998.0,77.7764,77.7764,77.7668,77.7764,19998.0
2024-04-04 12:40:00,81.45,81.45,81.44,81.45,9783.0,77.7764,77.7764,77.7668,77.7764,9783.0
2024-04-04 12:50:00,81.45,81.45,81.44,81.45,30586.0,77.7764,77.7764,77.7668,77.7764,30586.0
2024-04-04 13:00:00,81.45,81.45,81.44,81.44,14489.0,77.7764,77.7764,77.7668,77.7668,14489.0
2024-04-04 13:10:00,81.44,81.45,81.44,81.45,17061.0,77.7668,77.7764,77.7668,77.7764,17061.0
2024-04-04 13:20:00,81.45,81.45,81.44,81.45,46996.0,77.7764,77.7764,77.7668,77.7764,46996.0
2024-04-04 13:30:00,81.45,81.45,81.44,81.44,54862.0,77.7764,77.7764,77.7668,77.7668,54862.0
2024-04-04 13:40:00,81.44,81.45,81.44,81.44,11619.0,77.7668,77.7764,77.7668,77.7668,11619.0
2024-04-04 13:50:00,81.45,81.45,81.44,81.45,46908.0,77.7764,77.7764,77.7668,77.7764,46908.0
2024-04-04 14:00:00,81.45,81.45,81.44,81.44,85922.0,77.7764,77.7764,77.7668,77.7668,85922.0
2024-04-04 14:10:00,81.44,81.46,81.44,81.45,113284.0,77.7668,77.7859,77.7668,77.7764,113284.0
2024-04-04 14:20:00,81.45,81.46,81.44,81.45,49363.0,77.7764,77.7859,77.7668,77.7764,49363.0
2024-04-04 14:30:00,81.46,81.47,81.45,81.46,220237.0,77.7859,77.7954,77.7764,77.7859,220237.0
2024-04-04 14:40:00,81.47,81.49,81.46,81.47,117627.0,77.7954,77.8145,77.7859,77.7954,117627.0
2024-04-04 14:50:00,81.48,81.52,81.47,81.51,102447.0,77.805,77.8432,77.7954,77.8336,102447.0
2024-04-04 15:00:00,81.52,81.53,81.49,81.5,191152.0,77.8432,77.8527,77.8145,77.8241,191152.0
2024-04-04 15:10:00,81.5,81.51,81.49,81.51,145417.0,77.8241,77.8336,77.8145,77.8336,145417.0
2024-04-04 15:20:00,81.5,81.51,81.49,81.51,89776.0,77.8241,77.8336,77.8145,77.8336,89776.0
2024-04-04 15:30:00,81.51,81.52,81.5,81.52,37731.0,77.8336,77.8432,77.8241,77.8432,37731.0
2024-04-04 15:40:00,81.52,81.53,81.51,81.53,57442.0,77.8432,77.8527,77.8336,77.8527,57442.0
2024-04-04 15:50:00,81.53,81.53,81.52,81.53,187591.0,77.8527,77.8527,77.8432,77.8527,187591.0
2024-04-05 09:30:00,81.43,81.44,81.42,81.43,221590.0,77.7573,77.7668,77.7477,77.7573,221590.0
2024-04-05 09:40:00,81.44,81.44,81.43,81.43,77437.0,77.7668,77.7668,77.7573,77.7573,77437.0
2024-04-05 09:50:00,81.44,81.44,81.43,81.44,23679.0,77.7668,77.7668,77.7573,77.7668,23679.0
2024-04-05 10:00:00,81.44,81.44,81.43,81.44,39042.0,77.7668,77.7668,77.7573,77.7668,39042.0
2024-04-05 10:10:00,81.44,81.46,81.43,81.45,62488.0,77.7668,77.7859,77.7573,77.7764,62488.0
2024-04-05 10:20:00,81.45,81.48,81.45,81.46,147797.0,77.7764,77.805,77.7764,77.7859,147797.0
2024-04-05 10:30:00,81.46,81.46,81.43,81.44,113961.0,77.7859,77.7859,77.7573,77.7668,113961.0
2024-04-05 10:40:00,81.44,81.45,81.43,81.44,140341.0,77.7668,77.7764,77.7573,77.7668,140341.0
2024-04-05 10:50:00,81.44,81.44,81.42,81.42,180798.0,77.7668,77.7668,77.7477,77.7477,180798.0
2024-04-05 11:00:00,81.43,81.43,81.41,81.42,169769.0,77.7573,77.7573,77.7382,77.7477,169769.0
2024-04-05 11:10:00,81.42,81.43,81.42,81.42,35753.0,77.7477,77.7573,77.7477,77.7477,35753.0
2024-04-05 11:20:00,81.42,81.43,81.42,81.42,49303.0,77.7477,77.7573,77.7477,77.7477,49303.0
2024-04-05 11:30:00,81.42,81.44,81.42,81.44,87524.0,77.7477,77.7668,77.7477,77.7668,87524.0
2024-04-05 11:40:00,81.43,81.44,81.43,81.43,61908.0,77.7573,77.7668,77.7573,77.7573,61908.0
2024-04-05 11:50:00,81.44,81.44,81.43,81.44,53111.0,77.7668,77.7668,77.7573,77.7668,53111.0
2024-04-05 12:00:00,81.43,81.44,81.43,81.44,98346.0,77.7573,77.7668,77.7573,77.7668,98346.0
2024-04-05 12:10:00,81.44,81.44,81.43,81.44,17487.0,77.7668,77.7668,77.7573,77.7668,17487.0
2024-04-05 12:20:00,81.44,81.44,81.43,81.43,14579.0,77.7668,77.7668,77.7573,77.7573,14579.0
2024-04-05 12:30:00,81.43,81.44,81.42,81.42,207640.0,77.7573,77.7668,77.7477,77.7477,207640.0
2024-04-05 12:40:00,81.42,81.43,81.42,81.43,34591.0,77.7477,77.7573,77.7477,77.7573,34591.0
2024-04-05 12:50:00,81.42,81.43,81.42,81.42,19950.0,77.7477,77.7573,77.7477,77.7477,19950.0
2024-04-05 13:00:00,81.42,81.43,81.42,81.43,39489.0,77.7477,77.7573,77.7477,77.7573,39489.0
2024-04-05 13:10:00,81.42,81.43,81.42,81.42,17600.0,77.7477,77.7573,77.7477,77.7477,17600.0
2024-04-05 13:20:00,81.42,81.43,81.42,81.42,12159.0,77.7477,77.7573,77.7477,77.7477,12159.0
2024-04-05 13:30:00,81.42,81.43,81.42,81.43,50308.0,77.7477,77.7573,77.7477,77.7573,50308.0
2024-04-05 13:40:00,81.42,81.43,81.42,81.42,12045.0,77.7477,77.7573,77.7477,77.7477,12045.0
2024-04-05 13:50:00,81.42,81.43,81.41,81.42,42344.0,77.7477,77.7573,77.7382,77.7477,42344.0
2024-04-05 14:00:00,81.42,81.42,81.41,81.42,23354.0,77.7477,77.7477,77.7382,77.7477,23354.0
2024-04-05 14:10:00,81.42,81.42,81.41,81.42,17233.0,77.7477,77.7477,77.7382,77.7477,17233.0
2024-04-05 14:20:00,81.42,81.42,81.41,81.41,42094.0,77.7477,77.7477,77.7382,77.7382,42094.0
2024-04-05 14:30:00,81.41,81.42,81.4,81.41,66098.0,77.7382,77.7477,77.7286,77.7382,66098.0
2024-04-05 14:40:00,81.41,81.41,81.4,81.41,161715.0,77.7382,77.7382,77.7286,77.7382,161715.0
2024-04-05 14:50:00,81.41,81.41,81.4,81.4,90793.0,77.7382,77.7382,77.7286,77.7286,90793.0
2024-04-05 15:00:00,81.4,81.4,81.38,81.39,81764.0,77.7286,77.7286,77.7095,77.7191,81764.0
2024-04-05 15:10:00,81.39,81.39,81.38,81.39,51984.0,77.7191,77.7191,77.7095,77.7191,51984.0
2024-04-05 15:20:00,81.39,81.39,81.38,81.39,35406.0,77.7191,77.7191,77.7095,77.7191,35406.0
2024-04-05 15:30:00,81.39,81.39,81.38,81.39,56906.0,77.7191,77.7191,77.7095,77.7191,56906.0
2024-04-05 15:40:00,81.39,81.39,81.38,81.38,73931.0,77.7191,77.7191,77.7095,77.7095,73931.0
2024-04-05 15:50:00,81.39,81.39,81.38,81.38,194334.0,77.7191,77.7191,77.7095,77.7095,194334.0
2024-04-08 09:30:00,81.35,81.36,81.34,81.34,79054.0,77.6809,77.6904,77.6713,77.6713,79054.0
2024-04-08 09:40:00,81.35,81.36,81.34,81.36,41060.0,77.6809,77.6904,77.6713,77.6904,41060.0
2024-04-08 09:50:00,81.35,81.37,81.35,81.37,193088.0,77.6809,77.7,77.6809,77.7,193088.0
2024-04-08 10:00:00,81.37,81.37,81.34,81.35,254084.0,77.7,77.7,77.6713,77.6809,254084.0
2024-04-08 10:10:00,81.34,81.35,81.34,81.34,38427.0,77.6713,77.6809,77.6713,77.6713,38427.0
2024-04-08 10:20:00,81.34,81.35,81.33,81.35,112832.0,77.6713,77.6809,77.6618,77.6809,112832.0
2024-04-08 10:30:00,81.34,81.35,81.33,81.34,77284.0,77.6713,77.6809,77.6618,77.6713,77284.0
2024-04-08 10:40:00,81.34,81.35,81.33,81.35,54792.0,77.6713,77.6809,77.6618,77.6809,54792.0
2024-04-08 10:50:00,81.34,81.35,81.33,81.34,66475.0,77.6713,77.6809,77.6618,77.6713,66475.0
2024-04-08 11:00:00,81.34,81.34,81.33,81.34,41727.0,77.6713,77.6713,77.6618,77.6713,41727.0
2024-04-08 11:10:00,81.34,81.34,81.33,81.34,34860.0,77.6713,77.6713,77.6618,77.6713,34860.0
2024-04-08 11:20:00,81.34,81.34,81.33,81.34,33379.0,77.6713,77.6713,77.6618,77.6713,33379.0
2024-04-08 11:30:00,81.34,81.35,81.33,81.34,48561.0,77.6713,77.6809,77.6618,77.6713,48561.0
2024-04-08 11:40:00,81.34,81.35,81.33,81.34,118803.0,77.6713,77.6809,77.6618,77.6713,118803.0
2024-04-08 11:50:00,81.34,81.34,81.33,81.34,30609.0,77.6713,77.6713,77.6618,77.6713,30609.0
2024-04-08 12:00:00,81.34,81.34,81.32,81.33,64829.0,77.6713,77.6713,77.6522,77.6618,64829.0
2024-04-08 12:10:00,81.32,81.33,81.32,81.33,59885.0,77.6522,77.6618,77.6522,77.6618,59885.0
2024-04-08 12:20:00,81.33,81.33,81.32,81.33,30141.0,77.6618,77.6618,77.6522,77.6618,30141.0
2024-04-08 12:30:00,81.33,81.33,81.32,81.33,21956.0,77.6618,77.6618,77.6522,77.6618,21956.0
2024-04-08 12:40:00,81.33,81.33,81.32,81.33,67743.0,77.6618,77.6618,77.6522,77.6618,67743.0
2024-04-08 12:50:00,81.33,81.33,81.32,81.32,46865.0,77.6618,77.6618,77.6522,77.6522,46865.0
2024-04-08 13:00:00,81.33,81.33,81.32,81.33,44106.0,77.6618,77.6618,77.6522,77.6618,44106.0
2024-04-08 13:10:00,81.33,81.34,81.32,81.33,67890.0,77.6618,77.6713,77.6522,77.6618,67890.0
2024-04-08 13:20:00,81.34,81.34,81.33,81.34,42408.0,77.6713,77.6713,77.6618,77.6713,42408.0
2024-04-08 13:30:00,81.34,81.34,81.33,81.33,53566.0,77.6713,77.6713,77.6618,77.6618,53566.0
2024-04-08 13:40:00,81.34,81.35,81.34,81.34,34308.0,77.6713,77.6809,77.6713,77.6713,34308.0
2024-04-08 13:50:00,81.34,81.35,81.34,81.34,96319.0,77.6713,77.6809,77.6713,77.6713,96319.0
2024-04-08 14:00:00,81.34,81.35,81.34,81.34,35952.0,77.6713,77.6809,77.6713,77.6713,35952.0
2024-04-08 14:10:00,81.34,81.35,81.34,81.34,13292.0,77.6713,77.6809,77.6713,77.6713,13292.0
2024-04-08 14:20:00,81.34,81.35,81.34,81.34,21142.0,77.6713,77.6809,77.6713,77.6713,21142.0
2024-04-08 14:30:00,81.34,81.35,81.34,81.34,34415.0,77.6713,77.6809,77.6713,77.6713,34415.0
2024-04-08 14:40:00,81.34,81.35,81.33,81.33,75758.0,77.6713,77.6809,77.6618,77.6618,75758.0
2024-04-08 14:50:00,81.33,81.34,81.32,81.33,73522.0,77.6618,77.6713,77.6522,77.6618,73522.0
2024-04-08 15:00:00,81.33,81.33,81.32,81.33,37989.0,77.6618,77.6618,77.6522,77.6618,37989.0
2024-04-08 15:10:00,81.33,81.33,81.32,81.33,29077.0,77.6618,77.6618,77.6522,77.6618,29077.0
2024-04-08 15:20:00,81.33,81.33,81.32,81.33,110039.0,77.6618,77.6618,77.6522,77.6618,110039.0
2024-04-08 15:30:00,81.33,81.33,81.32,81.33,61804.0,77.6618,77.6618,77.6522,77.6618,61804.0
2024-04-08 15:40:00,81.32,81.33,81.32,81.33,43638.0,77.6522,77.6618,77.6522,77.6618,43638.0
2024-04-08 15:50:00,81.33,81.33,81.31,81.33,250958.0,77.6618,77.6618,77.6427,77.6618,250958.0
2024-04-09 09:30:00,81.38,81.39,81.38,81.39,39914.0,77.7095,77.7191,77.7095,77.7191,39914.0
2024-04-09 09:40:00,81.39,81.4,81.38,81.4,27391.0,77.7191,77.7286,77.7095,77.7286,27391.0
2024-04-09 09:50:00,81.4,81.4,81.39,81.4,13542.0,77.7286,77.7286,77.7191,77.7286,13542.0
2024-04-09 10:00:00,81.4,81.4,81.39,81.39,9368.0,77.7286,77.7286,77.7191,77.7191,9368.0
2024-04-09 10:10:00,81.39,81.4,81.39,81.4,11339.0,77.7191,77.7286,77.7191,77.7286,11339.0
2024-04-09 10:20:00,81.4,81.4,81.39,81.4,12797.0,77.7286,77.7286,77.7191,77.7286,12797.0
2024-04-09 10:30:00,81.39,81.41,81.39,81.41,68280.0,77.7191,77.7382,77.7191,77.7382,68280.0
2024-04-09 10:40:00,81.41,81.41,81.4,81.41,24319.0,77.7382,77.7382,77.7286,77.7382,24319.0
2024-04-09 10:50:00,81.41,81.41,81.4,81.41,64223.0,77.7382,77.7382,77.7286,77.7382,64223.0
2024-04-09 11:00:00,81.41,81.41,81.39,81.4,39927.0,77.7382,77.7382,77.7191,77.7286,39927.0
2024-04-09 11:10:00,81.4,81.4,81.39,81.4,45195.0,77.7286,77.7286,77.7191,77.7286,45195.0
2024-04-09 11:20:00,81.4,81.41,81.39,81.41,146938.0,77.7286,77.7382,77.7191,77.7382,146938.0
2024-04-09 11:30:00,81.4,81.41,81.4,81.41,28558.0,77.7286,77.7382,77.7286,77.7382,28558.0
2024-04-09 11:40:00,81.4,81.41,81.4,81.4,13950.0,77.7286,77.7382,77.7286,77.7286,13950.0
2024-04-09 11:50:00,81.4,81.41,81.4,81.4,27418.0,77.7286,77.7382,77.7286,77.7286,27418.0
2024-04-09 12:00:00,81.4,81.41,81.4,81.41,19636.0,77.7286,77.7382,77.7286,77.7382,19636.0
2024-04-09 12:10:00,81.41,81.41,81.4,81.41,15856.0,77.7382,77.7382,77.7286,77.7382,15856.0
2024-04-09 12:20:00,81.41,81.41,81.4,81.41,25670.0,77.7382,77.7382,77.7286,77.7382,25670.0
2024-04-09 12:30:00,81.41,81.41,81.4,81.41,42116.0,77.7382,77.7382,77.7286,77.7382,42116.0
2024-04-09 12:40:00,81.41,81.42,81.4,81.42,21108.0,77.7382,77.7477,77.7286,77.7477,21108.0
2024-04-09 12:50:00,81.42,81.42,81.41,81.42,16154.0,77.7477,77.7477,77.7382,77.7477,16154.0
2024-04-09 13:00:00,81.42,81.42,81.39,81.41,311492.0,77.7477,77.7477,77.7191,77.7382,311492.0
2024-04-09 13:10:00,81.41,81.41,81.39,81.41,42646.0,77.7382,77.7382,77.7191,77.7382,42646.0
2024-04-09 13:20:00,81.4,81.41,81.4,81.4,13816.0,77.7286,77.7382,77.7286,77.7286,13816.0
2024-04-09 13:30:00,81.41,81.41,81.4,81.41,22413.0,77.7382,77.7382,77.7286,77.7382,22413.0
2024-04-09 13:40:00,81.41,81.41,81.4,81.41,23038.0,77.7382,77.7382,77.7286,77.7382,23038.0
2024-04-09 13:50:00,81.41,81.41,81.4,81.41,16665.0,77.7382,77.7382,77.7286,77.7382,16665.0
2024-04-09 14:00:00,81.41,81.41,81.4,81.41,21326.0,77.7382,77.7382,77.7286,77.7382,21326.0
2024-04-09 14:10:00,81.41,81.41,81.4,81.41,21596.0,77.7382,77.7382,77.7286,77.7382,21596.0
2024-04-09 14:20:00,81.41,81.41,81.4,81.4,38100.0,77.7382,77.7382,77.7286,77.7286,38100.0
2024-04-09 14:30:00,81.4,81.41,81.4,81.41,30942.0,77.7286,77.7382,77.7286,77.7382,30942.0
2024-04-09 14:40:00,81.4,81.41,81.39,81.4,30597.0,77.7286,77.7382,77.7191,77.7286,30597.0
2024-04-09 14:50:00,81.4,81.4,81.39,81.39,18025.0,77.7286,77.7286,77.7191,77.7191,18025.0
2024-04-09 15:00:00,81.4,81.4,81.39,81.4,32262.0,77.7286,77.7286,77.7191,77.7286,32262.0
2024-04-09 15:10:00,81.4,81.4,81.39,81.4,191149.0,77.7286,77.7286,77.7191,77.7286,191149.0
2024-04-09 15:20:00,81.4,81.4,81.39,81.4,93913.0,77.7286,77.7286,77.7191,77.7286,93913.0
2024-04-09 15:30:00,81.39,81.4,81.39,81.4,52446.0,77.7191,77.7286,77.7191,77.7286,52446.0
2024-04-09 15:40:00,81.4,81.4,81.39,81.4,75749.0,77.7286,77.7286,77.7191,77.7286,75749.0
2024-04-09 15:50:00,81.39,81.4,81.39,81.39,236522.0,77.7191,77.7286,77.7191,77.7191,236522.0
2024-04-10 09:30:00,81.13,81.15,81.13,81.14,294532.0,77.4708,77.4899,77.4708,77.4803,294532.0
2024-04-10 09:40:00,81.14,81.15,81.11,81.12,229568.0,77.4803,77.4899,77.4517,77.4612,229568.0
2024-04-10 09:50:00,81.12,81.12,81.1,81.1,82375.0,77.4612,77.4612,77.4421,77.4421,82375.0
2024-04-10 10:00:00,81.1,81.11,81.09,81.1,179296.0,77.4421,77.4517,77.4326,77.4421,179296.0
2024-04-10 10:10:00,81.09,81.1,81.09,81.09,126152.0,77.4326,77.4421,77.4326,77.4326,126152.0
2024-04-10 10:20:00,81.09,81.11,81.09,81.1,190794.0,77.4326,77.4517,77.4326,77.4421,190794.0
2024-04-10 10:30:00,81.11,81.13,81.1,81.13,91643.0,77.4517,77.4708,77.4421,77.4708,91643.0
2024-04-10 10:40:00,81.13,81.13,81.12,81.13,81657.0,77.4708,77.4708,77.4612,77.4708,81657.0
2024-04-10 10:50:00,81.13,81.14,81.12,81.12,119578.0,77.4708,77.4803,77.4612,77.4612,119578.0
2024-04-10 11:00:00,81.13,81.13,81.12,81.13,25174.0,77.4708,77.4708,77.4612,77.4708,25174.0
2024-04-10 11:10:00,81.13,81.14,81.12,81.14,29016.0,77.4708,77.4803,77.4612,77.4803,29016.0
2024-04-10 11:20:00,81.14,81.14,81.13,81.14,32794.0,77.4803,77.4803,77.4708,77.4803,32794.0
2024-04-10 11:30:00,81.14,81.14,81.13,81.14,44910.0,77.4803,77.4803,77.4708,77.4803,44910.0
2024-04-10 11:40:00,81.14,81.14,81.12,81.13,41750.0,77.4803,77.4803,77.4612,77.4708,41750.0
2024-04-10 11:50:00,81.12,81.13,81.12,81.13,64435.0,77.4612,77.4708,77.4612,77.4708,64435.0
2024-04-10 12:00:00,81.12,81.13,81.11,81.11,69946.0,77.4612,77.4708,77.4517,77.4517,69946.0
2024-04-10 12:10:00,81.11,81.12,81.11,81.11,70382.0,77.4517,77.4612,77.4517,77.4517,70382.0
2024-04-10 12:20:00,81.11,81.12,81.1,81.11,66077.0,77.4517,77.4612,77.4421,77.4517,66077.0
2024-04-10 12:30:00,81.11,81.11,81.1,81.11,37443.0,77.4517,77.4517,77.4421,77.4517,37443.0
2024-04-10 12:40:00,81.1,81.11,81.09,81.09,49169.0,77.4421,77.4517,77.4326,77.4326,49169.0
2024-04-10 12:50:00,81.09,81.1,81.08,81.09,71542.0,77.4326,77.4421,77.423,77.4326,71542.0
2024-04-10 13:00:00,81.09,81.09,81.06,81.07,94179.0,77.4326,77.4326,77.4039,77.4135,94179.0
2024-04-10 13:10:00,81.07,81.08,81.05,81.06,199028.0,77.4135,77.423,77.3944,77.4039,199028.0
2024-04-10 13:20:00,81.06,81.07,81.05,81.06,27781.0,77.4039,77.4135,77.3944,77.4039,27781.0
2024-04-10 13:30:00,81.06,81.11,81.05,81.09,227921.0,77.4039,77.4517,77.3944,77.4326,227921.0
2024-04-10 13:40:00,81.08,81.09,81.07,81.08,20296.0,77.423,77.4326,77.4135,77.423,20296.0
2024-04-10 13:50:00,81.08,81.1,81.07,81.1,50828.0,77.423,77.4421,77.4135,77.4421,50828.0
2024-04-10 14:00:00,81.09,81.11,81.09,81.09,49224.0,77.4326,77.4517,77.4326,77.4326,49224.0
2024-04-10 14:10:00,81.09,81.1,81.08,81.09,80414.0,77.4326,77.4421,77.423,77.4326,80414.0
2024-04-10 14:20:00,81.08,81.09,81.06,81.07,47406.0,77.423,77.4326,77.4039,77.4135,47406.0
2024-04-10 14:30:00,81.06,81.07,81.05,81.06,59052.0,77.4039,77.4135,77.3944,77.4039,59052.0
2024-04-10 14:40:00,81.06,81.07,81.06,81.07,16612.0,77.4039,77.4135,77.4039,77.4135,16612.0
2024-04-10 14:50:00,81.06,81.07,81.06,81.06,45637.0,77.4039,77.4135,77.4039,77.4039,45637.0
2024-04-10 15:00:00,81.06,81.07,81.06,81.07,50642.0,77.4039,77.4135,77.4039,77.4135,50642.0
2024-04-10 15:10:00,81.07,81.07,81.06,81.07,52787.0,77.4135,77.4135,77.4039,77.4135,52787.0
2024-04-10 15:20:00,81.07,81.07,81.06,81.07,47171.0,77.4135,77.4135,77.4039,77.4135,47171.0
2024-04-10 15:30:00,81.06,81.08,81.06,81.08,109462.0,77.4039,77.423,77.4039,77.423,109462.0
2024-04-10 15:40:00,81.07,81.08,81.07,81.08,122336.0,77.4135,77.423,77.4135,77.423,122336.0
2024-04-10 15:50:00,81.07,81.08,81.06,81.07,882799.0,77.4135,77.423,77.4039,77.4135,882799.0
2024-04-11 09:30:00,81.16,81.17,81.15,81.16,75589.0,77.4994,77.509,77.4899,77.4994,75589.0
2024-04-11 09:40:00,81.16,81.16,81.14,81.14,73200.0,77.4994,77.4994,77.4803,77.4803,73200.0
2024-04-11 09:50:00,81.14,81.15,81.14,81.15,29934.0,77.4803,77.4899,77.4803,77.4899,29934.0
2024-04-11 10:00:00,81.14,81.14,81.12,81.13,125528.0,77.4803,77.4803,77.4612,77.4708,125528.0
2024-04-11 10:10:00,81.13,81.13,81.11,81.12,46091.0,77.4708,77.4708,77.4517,77.4612,46091.0
2024-04-11 10:20:00,81.11,81.12,81.1,81.1,114710.0,77.4517,77.4612,77.4421,77.4421,114710.0
2024-04-11 10:30:00,81.11,81.12,81.1,81.12,93553.0,77.4517,77.4612,77.4421,77.4612,93553.0
2024-04-11 10:40:00,81.12,81.13,81.12,81.13,53683.0,77.4612,77.4708,77.4612,77.4708,53683.0
2024-04-11 10:50:00,81.13,81.13,81.12,81.13,41160.0,77.4708,77.4708,77.4612,77.4708,41160.0
2024-04-11 11:00:00,81.13,81.13,81.12,81.13,39292.0,77.4708,77.4708,77.4612,77.4708,39292.0
2024-04-11 11:10:00,81.13,81.13,81.11,81.12,49890.0,77.4708,77.4708,77.4517,77.4612,49890.0
2024-04-11 11:20:00,81.12,81.12,81.11,81.12,24451.0,77.4612,77.4612,77.4517,77.4612,24451.0
2024-04-11 11:30:00,81.12,81.14,81.11,81.14,85444.0,77.4612,77.4803,77.4517,77.4803,85444.0
2024-04-11 11:40:00,81.14,81.15,81.13,81.15,50739.0,77.4803,77.4899,77.4708,77.4899,50739.0
2024-04-11 11:50:00,81.14,81.15,81.13,81.13,77900.0,77.4803,77.4899,77.4708,77.4708,77900.0
2024-04-11 12:00:00,81.13,81.14,81.12,81.13,108892.0,77.4708,77.4803,77.4612,77.4708,108892.0
2024-04-11 12:10:00,81.12,81.13,81.11,81.12,14805.0,77.4612,77.4708,77.4517,77.4612,14805.0
2024-04-11 12:20:00,81.11,81.12,81.11,81.12,40759.0,77.4517,77.4612,77.4517,77.4612,40759.0
2024-04-11 12:30:00,81.12,81.12,81.11,81.11,21788.0,77.4612,77.4612,77.4517,77.4517,21788.0
2024-04-11 12:40:00,81.12,81.12,81.11,81.12,34560.0,77.4612,77.4612,77.4517,77.4612,34560.0
2024-04-11 12:50:00,81.12,81.12,81.11,81.12,26583.0,77.4612,77.4612,77.4517,77.4612,26583.0
2024-04-11 13:00:00,81.12,81.13,81.11,81.12,75451.0,77.4612,77.4708,77.4517,77.4612,75451.0
2024-04-11 13:10:00,81.13,81.13,81.12,81.12,34306.0,77.4708,77.4708,77.4612,77.4612,34306.0
2024-04-11 13:20:00,81.12,81.13,81.11,81.12,39118.0,77.4612,77.4708,77.4517,77.4612,39118.0
2024-04-11 13:30:00,81.12,81.12,81.11,81.12,36063.0,77.4612,77.4612,77.4517,77.4612,36063.0
2024-04-11 13:40:00,81.12,81.13,81.11,81.13,34352.0,77.4612,77.4708,77.4517,77.4708,34352.0
2024-04-11 13:50:00,81.13,81.13,81.12,81.13,37534.0,77.4708,77.4708,77.4612,77.4708,37534.0
2024-04-11 14:00:00,81.13,81.16,81.12,81.15,265250.0,77.4708,77.4994,77.4612,77.4899,265250.0
2024-04-11 14:10:00,81.15,81.16,81.15,81.15,143971.0,77.4899,77.4994,77.4899,77.4899,143971.0
2024-04-11 14:20:00,81.16,81.16,81.14,81.15,129515.0,77.4994,77.4994,77.4803,77.4899,129515.0
2024-04-11 14:30:00,81.15,81.15,81.14,81.15,24691.0,77.4899,77.4899,77.4803,77.4899,24691.0
2024-04-11 14:40:00,81.15,81.15,81.13,81.14,40610.0,77.4899,77.4899,77.4708,77.4803,40610.0
2024-04-11 14:50:00,81.14,81.14,81.11,81.11,72660.0,77.4803,77.4803,77.4517,77.4517,72660.0
2024-04-11 15:00:00,81.12,81.12,81.11,81.12,29539.0,77.4612,77.4612,77.4517,77.4612,29539.0
2024-04-11 15:10:00,81.12,81.14,81.11,81.14,122836.0,77.4612,77.4803,77.4517,77.4803,122836.0
2024-04-11 15:20:00,81.14,81.14,81.13,81.13,38486.0,77.4803,77.4803,77.4708,77.4708,38486.0
2024-04-11 15:30:00,81.14,81.14,81.13,81.14,113118.0,77.4803,77.4803,77.4708,77.4803,113118.0
2024-04-11 15:40:00,81.14,81.15,81.13,81.15,294520.0,77.4803,77.4899,77.4708,77.4899,294520.0
2024-04-11 15:50:00,81.15,81.16,81.14,81.14,1543033.0,77.4899,77.4994,77.4803,77.4803,1543033.0
2024-04-12 09:30:00,81.22,81.23,81.21,81.22,75685.0,77.5567,77.5663,77.5472,77.5567,75685.0
2024-04-12 09:40:00,81.21,81.23,81.21,81.23,133983.0,77.5472,77.5663,77.5472,77.5663,133983.0
2024-04-12 09:50:00,81.22,81.23,81.21,81.23,110667.0,77.5567,77.5663,77.5472,77.5663,110667.0
2024-04-12 10:00:00,81.22,81.24,81.21,81.23,332304.0,77.5567,77.5758,77.5472,77.5663,332304.0
2024-04-12 10:10:00,81.24,81.25,81.23,81.23,146760.0,77.5758,77.5854,77.5663,77.5663,146760.0
2024-04-12 10:20:00,81.23,81.24,81.22,81.22,79996.0,77.5663,77.5758,77.5567,77.5567,79996.0
2024-04-12 10:30:00,81.23,81.24,81.22,81.24,96105.0,77.5663,77.5758,77.5567,77.5758,96105.0
2024-04-12 10:40:00,81.24,81.25,81.23,81.24,47002.0,77.5758,77.5854,77.5663,77.5758,47002.0
2024-04-12 10:50:00,81.23,81.24,81.23,81.24,40675.0,77.5663,77.5758,77.5663,77.5758,40675.0
2024-04-12 11:00:00,81.23,81.24,81.23,81.23,82133.0,77.5663,77.5758,77.5663,77.5663,82133.0
2024-04-12 11:10:00,81.23,81.24,81.22,81.23,82428.0,77.5663,77.5758,77.5567,77.5663,82428.0
2024-04-12 11:20:00,81.23,81.23,81.22,81.23,27026.0,77.5663,77.5663,77.5567,77.5663,27026.0
2024-04-12 11:30:00,81.23,81.23,81.22,81.22,64208.0,77.5663,77.5663,77.5567,77.5567,64208.0
2024-04-12 11:40:00,81.22,81.23,81.22,81.22,26596.0,77.5567,77.5663,77.5567,77.5567,26596.0
2024-04-12 11:50:00,81.23,81.23,81.22,81.23,45160.0,77.5663,77.5663,77.5567,77.5663,45160.0
2024-04-12 12:00:00,81.23,81.24,81.22,81.22,96761.0,77.5663,77.5758,77.5567,77.5567,96761.0
2024-04-12 12:10:00,81.23,81.24,81.22,81.23,163237.0,77.5663,77.5758,77.5567,77.5663,163237.0
2024-04-12 12:20:00,81.24,81.24,81.23,81.23,44734.0,77.5758,77.5758,77.5663,77.5663,44734.0
2024-04-12 12:30:00,81.23,81.24,81.23,81.23,27261.0,77.5663,77.5758,77.5663,77.5663,27261.0
2024-04-12 12:40:00,81.23,81.25,81.23,81.25,47464.0,77.5663,77.5854,77.5663,77.5854,47464.0
2024-04-12 12:50:00,81.25,81.25,81.24,81.25,21072.0,77.5854,77.5854,77.5758,77.5854,21072.0
2024-04-12 13:00:00,81.25,81.25,81.24,81.25,18670.0,77.5854,77.5854,77.5758,77.5854,18670.0
2024-04-12 13:10:00,81.25,81.25,81.24,81.24,20455.0,77.5854,77.5854,77.5758,77.5758,20455.0
2024-04-12 13:20:00,81.24,81.25,81.24,81.25,18987.0,77.5758,77.5854,77.5758,77.5854,18987.0
2024-04-12 13:30:00,81.25,81.26,81.24,81.25,111414.0,77.5854,77.5949,77.5758,77.5854,111414.0
2024-04-12 13:40:00,81.25,81.26,81.24,81.25,44406.0,77.5854,77.5949,77.5758,77.5854,44406.0
2024-04-12 13:50:00,81.25,81.26,81.25,81.25,21464.0,77.5854,77.5949,77.5854,77.5854,21464.0
2024-04-12 14:00:00,81.25,81.26,81.24,81.24,66313.0,77.5854,77.5949,77.5758,77.5758,66313.0
2024-04-12 14:10:00,81.25,81.25,81.24,81.24,41176.0,77.5854,77.5854,77.5758,77.5758,41176.0
2024-04-12 14:20:00,81.25,81.25,81.24,81.24,178122.0,77.5854,77.5854,77.5758,77.5758,178122.0
2024-04-12 14:30:00,81.25,81.25,81.24,81.24,43581.0,77.5854,77.5854,77.5758,77.5758,43581.0
2024-04-12 14:40:00,81.25,81.25,81.23,81.23,78384.0,77.5854,77.5854,77.5663,77.5663,78384.0
2024-04-12 14:50:00,81.23,81.24,81.23,81.23,174928.0,77.5663,77.5758,77.5663,77.5663,174928.0
2024-04-12 15:00:00,81.24,81.24,81.23,81.23,100030.0,77.5758,77.5758,77.5663,77.5663,100030.0
2024-04-12 15:10:00,81.23,81.24,81.23,81.23,30409.0,77.5663,77.5758,77.5663,77.5663,30409.0
2024-04-12 15:20:00,81.23,81.24,81.23,81.23,17440.0,77.5663,77.5758,77.5663,77.5663,17440.0
2024-04-12 15:30:00,81.23,81.24,81.22,81.23,152053.0,77.5663,77.5758,77.5567,77.5663,152053.0
2024-04-12 15:40:00,81.23,81.23,81.22,81.22,67764.0,77.5663,77.5663,77.5567,77.5567,67764.0
2024-04-12 15:50:00,81.22,81.23,81.21,81.21,602529.0,77.5567,77.5663,77.5472,77.5472,602529.0
2024-04-15 09:30:00,81.11,81.11,81.09,81.1,65859.0,77.4517,77.4517,77.4326,77.4421,65859.0
2024-04-15 09:40:00,81.1,81.1,81.08,81.09,38419.0,77.4421,77.4421,77.423,77.4326,38419.0
2024-04-15 09:50:00,81.09,81.1,81.09,81.09,83324.0,77.4326,77.4421,77.4326,77.4326,83324.0
2024-04-15 10:00:00,81.09,81.1,81.08,81.09,71270.0,77.4326,77.4421,77.423,77.4326,71270.0
2024-04-15 10:10:00,81.08,81.09,81.07,81.09,114613.0,77.423,77.4326,77.4135,77.4326,114613.0
2024-04-15 10:20:00,81.09,81.09,81.08,81.09,62856.0,77.4326,77.4326,77.423,77.4326,62856.0
2024-04-15 10:30:00,81.09,81.17,81.08,81.14,355489.0,77.4326,77.509,77.423,77.4803,355489.0
2024-04-15 10:40:00,81.15,81.16,81.13,81.14,149809.0,77.4899,77.4994,77.4708,77.4803,149809.0
2024-04-15 10:50:00,81.13,81.14,81.12,81.13,72570.0,77.4708,77.4803,77.4612,77.4708,72570.0
2024-04-15 11:00:00,81.13,81.13,81.11,81.13,81655.0,77.4708,77.4708,77.4517,77.4708,81655.0
2024-04-15 11:10:00,81.13,81.14,81.12,81.14,34435.0,77.4708,77.4803,77.4612,77.4803,34435.0
2024-04-15 11:20:00,81.14,81.15,81.13,81.15,78025.0,77.4803,77.4899,77.4708,77.4899,78025.0
2024-04-15 11:30:00,81.15,81.15,81.13,81.13,108344.0,77.4899,77.4899,77.4708,77.4708,108344.0
2024-04-15 11:40:00,81.13,81.14,81.12,81.13,17975.0,77.4708,77.4803,77.4612,77.4708,17975.0
2024-04-15 11:50:00,81.13,81.14,81.12,81.13,41828.0,77.4708,77.4803,77.4612,77.4708,41828.0
2024-04-15 12:00:00,81.13,81.15,81.13,81.14,33218.0,77.4708,77.4899,77.4708,77.4803,33218.0
2024-04-15 12:10:00,81.14,81.15,81.13,81.14,64396.0,77.4803,77.4899,77.4708,77.4803,64396.0
2024-04-15 12:20:00,81.14,81.16,81.13,81.16,58895.0,77.4803,77.4994,77.4708,77.4994,58895.0
2024-04-15 12:30:00,81.15,81.16,81.15,81.16,86970.0,77.4899,77.4994,77.4899,77.4994,86970.0
2024-04-15 12:40:00,81.16,81.17,81.15,81.16,77839.0,77.4994,77.509,77.4899,77.4994,77839.0
2024-04-15 12:50:00,81.16,81.16,81.15,81.15,142373.0,77.4994,77.4994,77.4899,77.4899,142373.0
2024-04-15 13:00:00,81.15,81.16,81.15,81.16,26663.0,77.4899,77.4994,77.4899,77.4994,26663.0
2024-04-15 13:10:00,81.16,81.17,81.15,81.17,20263.0,77.4994,77.509,77.4899,77.509,20263.0
2024-04-15 13:20:00,81.16,81.17,81.16,81.16,13019.0,77.4994,77.509,77.4994,77.4994,13019.0
2024-04-15 13:30:00,81.17,81.18,81.16,81.16,114413.0,77.509,77.5185,77.4994,77.4994,114413.0
2024-04-15 13:40:00,81.17,81.17,81.15,81.16,31363.0,77.509,77.509,77.4899,77.4994,31363.0
2024-04-15 13:50:00,81.16,81.18,81.15,81.17,154082.0,77.4994,77.5185,77.4899,77.509,154082.0
2024-04-15 14:00:00,81.17,81.18,81.15,81.15,48269.0,77.509,77.5185,77.4899,77.4899,48269.0
2024-04-15 14:10:00,81.15,81.16,81.15,81.16,29372.0,77.4899,77.4994,77.4899,77.4994,29372.0
2024-04-15 14:20:00,81.16,81.16,81.15,81.16,42208.0,77.4994,77.4994,77.4899,77.4994,42208.0
2024-04-15 14:30:00,81.15,81.16,81.15,81.16,18357.0,77.4899,77.4994,77.4899,77.4994,18357.0
2024-04-15 14:40:00,81.16,81.17,81.15,81.17,28745.0,77.4994,77.509,77.4899,77.509,28745.0
2024-04-15 14:50:00,81.16,81.17,81.15,81.16,66607.0,77.4994,77.509,77.4899,77.4994,66607.0
2024-04-15 15:00:00,81.15,81.16,81.15,81.16,30599.0,77.4899,77.4994,77.4899,77.4994,30599.0
2024-04-15 15:10:00,81.16,81.16,81.15,81.16,36740.0,77.4994,77.4994,77.4899,77.4994,36740.0
2024-04-15 15:20:00,81.16,81.16,81.15,81.16,70109.0,77.4994,77.4994,77.4899,77.4994,70109.0
2024-04-15 15:30:00,81.16,81.16,81.15,81.16,31989.0,77.4994,77.4994,77.4899,77.4994,31989.0
2024-04-15 15:40:00,81.16,81.17,81.15,81.17,649342.0,77.4994,77.509,77.4899,77.509,649342.0
2024-04-15 15:50:00,81.16,81.18,81.16,81.18,288338.0,77.4994,77.5185,77.4994,77.5185,288338.0
2024-04-16 09:30:00,81.12,81.13,81.11,81.12,248414.0,77.4612,77.4708,77.4517,77.4612,248414.0
2024-04-16 09:40:00,81.12,81.13,81.11,81.13,122832.0,77.4612,77.4708,77.4517,77.4708,122832.0
2024-04-16 09:50:00,81.13,81.13,81.12,81.13,58755.0,77.4708,77.4708,77.4612,77.4708,58755.0
2024-04-16 10:00:00,81.13,81.15,81.12,81.13,65702.0,77.4708,77.4899,77.4612,77.4708,65702.0
2024-04-16 10:10:00,81.14,81.15,81.13,81.15,33132.0,77.4803,77.4899,77.4708,77.4899,33132.0
2024-04-16 10:20:00,81.15,81.15,81.13,81.13,33902.0,77.4899,77.4899,77.4708,77.4708,33902.0
2024-04-16 10:30:00,81.14,81.14,81.13,81.14,20156.0,77.4803,77.4803,77.4708,77.4803,20156.0
2024-04-16 10:40:00,81.14,81.15,81.13,81.15,36156.0,77.4803,77.4899,77.4708,77.4899,36156.0
2024-04-16 10:50:00,81.15,81.15,81.14,81.15,21428.0,77.4899,77.4899,77.4803,77.4899,21428.0
2024-04-16 11:00:00,81.15,81.16,81.14,81.16,34334.0,77.4899,77.4994,77.4803,77.4994,34334.0
2024-04-16 11:10:00,81.16,81.16,81.14,81.15,141543.0,77.4994,77.4994,77.4803,77.4899,141543.0
2024-04-16 11:20:00,81.15,81.15,81.14,81.15,28470.0,77.4899,77.4899,77.4803,77.4899,28470.0
2024-04-16 11:30:00,81.15,81.15,81.14,81.14,22703.0,77.4899,77.4899,77.4803,77.4803,22703.0
2024-04-16 11:40:00,81.14,81.15,81.13,81.13,35610.0,77.4803,77.4899,77.4708,77.4708,35610.0
2024-04-16 11:50:00,81.13,81.14,81.13,81.14,26311.0,77.4708,77.4803,77.4708,77.4803,26311.0
2024-04-16 12:00:00,81.14,81.14,81.13,81.14,42440.0,77.4803,77.4803,77.4708,77.4803,42440.0
2024-04-16 12:10:00,81.14,81.14,81.13,81.14,14268.0,77.4803,77.4803,77.4708,77.4803,14268.0
2024-04-16 12:20:00,81.13,81.14,81.13,81.14,15129.0,77.4708,77.4803,77.4708,77.4803,15129.0
2024-04-16 12:30:00,81.13,81.14,81.12,81.13,34426.0,77.4708,77.4803,77.4612,77.4708,34426.0
2024-04-16 12:40:00,81.13,81.13,81.11,81.12,31595.0,77.4708,77.4708,77.4517,77.4612,31595.0
2024-04-16 12:50:00,81.12,81.12,81.11,81.12,66438.0,77.4612,77.4612,77.4517,77.4612,66438.0
2024-04-16 13:00:00,81.12,81.12,81.11,81.12,12302.0,77.4612,77.4612,77.4517,77.4612,12302.0
2024-04-16 13:10:00,81.12,81.12,81.11,81.12,24035.0,77.4612,77.4612,77.4517,77.4612,24035.0
2024-04-16 13:20:00,81.11,81.12,81.1,81.1,55503.0,77.4517,77.4612,77.4421,77.4421,55503.0
2024-04-16 13:30:00,81.1,81.1,81.07,81.09,115012.0,77.4421,77.4421,77.4135,77.4326,115012.0
2024-04-16 13:40:00,81.09,81.11,81.08,81.09,63425.0,77.4326,77.4517,77.423,77.4326,63425.0
2024-04-16 13:50:00,81.09,81.1,81.08,81.09,56255.0,77.4326,77.4421,77.423,77.4326,56255.0
2024-04-16 14:00:00,81.09,81.13,81.09,81.12,48443.0,77.4326,77.4708,77.4326,77.4612,48443.0
2024-04-16 14:10:00,81.12,81.14,81.11,81.13,83962.0,77.4612,77.4803,77.4517,77.4708,83962.0
2024-04-16 14:20:00,81.13,81.13,81.11,81.11,54374.0,77.4708,77.4708,77.4517,77.4517,54374.0
2024-04-16 14:30:00,81.12,81.14,81.11,81.12,68894.0,77.4612,77.4803,77.4517,77.4612,68894.0
2024-04-16 14:40:00,81.13,81.14,81.12,81.13,26201.0,77.4708,77.4803,77.4612,77.4708,26201.0
2024-04-16 14:50:00,81.14,81.14,81.13,81.14,19507.0,77.4803,77.4803,77.4708,77.4803,19507.0
2024-04-16 15:00:00,81.14,81.14,81.12,81.13,49644.0,77.4803,77.4803,77.4612,77.4708,49644.0
2024-04-16 15:10:00,81.13,81.13,81.12,81.12,19073.0,77.4708,77.4708,77.4612,77.4612,19073.0
2024-04-16 15:20:00,81.13,81.13,81.12,81.12,35773.0,77.4708,77.4708,77.4612,77.4612,35773.0
2024-04-16 15:30:00,81.12,81.13,81.11,81.12,83009.0,77.4612,77.4708,77.4517,77.4612,83009.0
2024-04-16 15:40:00,81.12,81.12,81.11,81.12,91735.0,77.4612,77.4612,77.4517,77.4612,91735.0
2024-04-16 15:50:00,81.12,81.13,81.11,81.12,189975.0,77.4612,77.4708,77.4517,77.4612,189975.0
2024-04-17 09:30:00,81.16,81.16,81.15,81.16,280928.0,77.4994,77.4994,77.4899,77.4994,280928.0
2024-04-17 09:40:00,81.16,81.16,81.15,81.15,25366.0,77.4994,77.4994,77.4899,77.4899,25366.0
2024-04-17 09:50:00,81.16,81.16,81.15,81.16,33914.0,77.4994,77.4994,77.4899,77.4994,33914.0
2024-04-17 10:00:00,81.15,81.16,81.15,81.15,57442.0,77.4899,77.4994,77.4899,77.4899,57442.0
2024-04-17 10:10:00,81.15,81.17,81.15,81.16,126998.0,77.4899,77.509,77.4899,77.4994,126998.0
2024-04-17 10:20:00,81.16,81.16,81.15,81.15,25414.0,77.4994,77.4994,77.4899,77.4899,25414.0
2024-04-17 10:30:00,81.16,81.16,81.15,81.15,16395.0,77.4994,77.4994,77.4899,77.4899,16395.0
2024-04-17 10:40:00,81.15,81.16,81.15,81.16,20841.0,77.4899,77.4994,77.4899,77.4994,20841.0
2024-04-17 10:50:00,81.16,81.17,81.15,81.17,41386.0,77.4994,77.509,77.4899,77.509,41386.0
2024-04-17 11:00:00,81.17,81.18,81.16,81.17,30459.0,77.509,77.5185,77.4994,77.509,30459.0
2024-04-17 11:10:00,81.17,81.18,81.17,81.17,13847.0,77.509,77.5185,77.509,77.509,13847.0
2024-04-17 11:20:00,81.17,81.18,81.17,81.17,18478.0,77.509,77.5185,77.509,77.509,18478.0
2024-04-17 11:30:00,81.17,81.19,81.17,81.18,45576.0,77.509,77.5281,77.509,77.5185,45576.0
2024-04-17 11:40:00,81.19,81.19,81.18,81.18,38737.0,77.5281,77.5281,77.5185,77.5185,38737.0
2024-04-17 11:50:00,81.19,81.2,81.18,81.19,72763.0,77.5281,77.5376,77.5185,77.5281,72763.0
2024-04-17 12:00:00,81.2,81.2,81.19,81.19,14074.0,77.5376,77.5376,77.5281,77.5281,14074.0
2024-04-17 12:10:00,81.19,81.2,81.19,81.19,100037.0,77.5281,77.5376,77.5281,77.5281,100037.0
2024-04-17 12:20:00,81.19,81.21,81.19,81.2,23239.0,77.5281,77.5472,77.5281,77.5376,23239.0
2024-04-17 12:30:00,81.2,81.21,81.2,81.2,17197.0,77.5376,77.5472,77.5376,77.5376,17197.0
2024-04-17 12:40:00,81.2,81.21,81.2,81.21,41144.0,77.5376,77.5472,77.5376,77.5472,41144.0
2024-04-17 12:50:00,81.21,81.21,81.2,81.2,63437.0,77.5472,77.5472,77.5376,77.5376,63437.0
2024-04-17 13:00:00,81.2,81.22,81.2,81.21,70521.0,77.5376,77.5567,77.5376,77.5472,70521.0
2024-04-17 13:10:00,81.2,81.21,81.2,81.2,69763.0,77.5376,77.5472,77.5376,77.5376,69763.0
2024-04-17 13:20:00,81.2,81.21,81.19,81.2,42567.0,77.5376,77.5472,77.5281,77.5376,42567.0
2024-04-17 13:30:00,81.19,81.2,81.19,81.2,40412.0,77.5281,77.5376,77.5281,77.5376,40412.0
2024-04-17 13:40:00,81.19,81.21,81.19,81.21,87790.0,77.5281,77.5472,77.5281,77.5472,87790.0
2024-04-17 13:50:00,81.21,81.22,81.2,81.22,114160.0,77.5472,77.5567,77.5376,77.5567,114160.0
2024-04-17 14:00:00,81.22,81.22,81.21,81.22,22039.0,77.5567,77.5567,77.5472,77.5567,22039.0
2024-04-17 14:10:00,81.22,81.22,81.21,81.22,37358.0,77.5567,77.5567,77.5472,77.5567,37358.0
2024-04-17 14:20:00,81.22,81.22,81.21,81.21,48460.0,77.5567,77.5567,77.5472,77.5472,48460.0
2024-04-17 14:30:00,81.21,81.22,81.2,81.21,68897.0,77.5472,77.5567,77.5376,77.5472,68897.0
2024-04-17 14:40:00,81.2,81.21,81.2,81.2,76365.0,77.5376,77.5472,77.5376,77.5376,76365.0
2024-04-17 14:50:00,81.2,81.21,81.2,81.2,75952.0,77.5376,77.5472,77.5376,77.5376,75952.0
2024-04-17 15:00:00,81.2,81.21,81.2,81.2,62951.0,77.5376,77.5472,77.5376,77.5376,62951.0
2024-04-17 15:10:00,81.21,81.21,81.19,81.19,89271.0,77.5472,77.5472,77.5281,77.5281,89271.0
2024-04-17 15:20:00,81.19,81.2,81.19,81.19,147944.0,77.5281,77.5376,77.5281,77.5281,147944.0
2024-04-17 15:30:00,81.2,81.2,81.19,81.19,35847.0,77.5376,77.5376,77.5281,77.5281,35847.0
2024-04-17 15:40:00,81.19,81.2,81.19,81.2,94854.0,77.5281,77.5376,77.5281,77.5376,94854.0
2024-04-17 15:50:00,81.2,81.21,81.19,81.2,346004.0,77.5376,77.5472,77.5281,77.5376,346004.0
2024-04-18 09:30:00,81.21,81.21,81.18,81.19,59632.0,77.5472,77.5472,77.5185,77.5281,59632.0
2024-04-18 09:40:00,81.18,81.19,81.17,81.18,55608.0,77.5185,77.5281,77.509,77.5185,55608.0
2024-04-18 09:50:00,81.18,81.18,81.16,81.17,37740.0,77.5185,77.5185,77.4994,77.509,37740.0
2024-04-18 10:00:00,81.17,81.18,81.16,81.17,32035.0,77.509,77.5185,77.4994,77.509,32035.0
2024-04-18 10:10:00,81.17,81.18,81.16,81.17,21462.0,77.509,77.5185,77.4994,77.509,21462.0
2024-04-18 10:20:00,81.17,81.17,81.15,81.16,38449.0,77.509,77.509,77.4899,77.4994,38449.0
2024-04-18 10:30:00,81.16,81.17,81.16,81.16,74305.0,77.4994,77.509,77.4994,77.4994,74305.0
2024-04-18 10:40:00,81.16,81.17,81.15,81.17,61903.0,77.4994,77.509,77.4899,77.509,61903.0
2024-04-18 10:50:00,81.17,81.17,81.15,81.16,30389.0,77.509,77.509,77.4899,77.4994,30389.0
2024-04-18 11:00:00,81.16,81.17,81.15,81.17,20722.0,77.4994,77.509,77.4899,77.509,20722.0
2024-04-18 11:10:00,81.17,81.17,81.16,81.16,18808.0,77.509,77.509,77.4994,77.4994,18808.0
2024-04-18 11:20:00,81.16,81.17,81.16,81.17,35050.0,77.4994,77.509,77.4994,77.509,35050.0
2024-04-18 11:30:00,81.16,81.17,81.16,81.17,16806.0,77.4994,77.509,77.4994,77.509,16806.0
2024-04-18 11:40:00,81.17,81.17,81.15,81.16,34328.0,77.509,77.509,77.4899,77.4994,34328.0
2024-04-18 11:50:00,81.16,81.16,81.15,81.16,31641.0,77.4994,77.4994,77.4899,77.4994,31641.0
2024-04-18 12:00:00,81.16,81.17,81.15,81.16,90687.0,77.4994,77.509,77.4899,77.4994,90687.0
2024-04-18 12:10:00,81.16,81.16,81.15,81.16,11019.0,77.4994,77.4994,77.4899,77.4994,11019.0
2024-04-18 12:20:00,81.16,81.16,81.15,81.16,37077.0,77.4994,77.4994,77.4899,77.4994,37077.0
2024-04-18 12:30:00,81.16,81.16,81.15,81.16,25536.0,77.4994,77.4994,77.4899,77.4994,25536.0
2024-04-18 12:40:00,81.15,81.16,81.14,81.15,39192.0,77.4899,77.4994,77.4803,77.4899,39192.0
2024-04-18 12:50:00,81.15,81.15,81.14,81.15,78640.0,77.4899,77.4899,77.4803,77.4899,78640.0
2024-04-18 13:00:00,81.15,81.16,81.14,81.16,16206.0,77.4899,77.4994,77.4803,77.4994,16206.0
2024-04-18 13:10:00,81.16,81.16,81.15,81.16,15220.0,77.4994,77.4994,77.4899,77.4994,15220.0
2024-04-18 13:20:00,81.16,81.16,81.15,81.15,43719.0,77.4994,77.4994,77.4899,77.4899,43719.0
2024-04-18 13:30:00,81.16,81.16,81.15,81.16,12479.0,77.4994,77.4994,77.4899,77.4994,12479.0
2024-04-18 13:40:00,81.16,81.16,81.15,81.16,25130.0,77.4994,77.4994,77.4899,77.4994,25130.0
2024-04-18 13:50:00,81.15,81.16,81.15,81.16,79842.0,77.4899,77.4994,77.4899,77.4994,79842.0
2024-04-18 14:00:00,81.16,81.16,81.15,81.15,33675.0,77.4994,77.4994,77.4899,77.4899,33675.0
2024-04-18 14:10:00,81.16,81.16,81.15,81.15,57581.0,77.4994,77.4994,77.4899,77.4899,57581.0
2024-04-18 14:20:00,81.15,81.16,81.15,81.16,45513.0,77.4899,77.4994,77.4899,77.4994,45513.0
2024-04-18 14:30:00,81.16,81.16,81.15,81.16,35815.0,77.4994,77.4994,77.4899,77.4994,35815.0
2024-04-18 14:40:00,81.16,81.16,81.15,81.16,17891.0,77.4994,77.4994,77.4899,77.4994,17891.0
2024-04-18 14:50:00,81.16,81.16,81.15,81.16,26695.0,77.4994,77.4994,77.4899,77.4994,26695.0
2024-04-18 15:00:00,81.16,81.16,81.15,81.16,499593.0,77.4994,77.4994,77.4899,77.4994,499593.0
2024-04-18 15:10:00,81.16,81.16,81.15,81.16,64905.0,77.4994,77.4994,77.4899,77.4994,64905.0
2024-04-18 15:20:00,81.15,81.16,81.15,81.16,55411.0,77.4899,77.4994,77.4899,77.4994,55411.0
2024-04-18 15:30:00,81.16,81.16,81.15,81.16,55983.0,77.4994,77.4994,77.4899,77.4994,55983.0
2024-04-18 15:40:00,81.16,81.16,81.15,81.16,57450.0,77.4994,77.4994,77.4899,77.4994,57450.0
2024-04-18 15:50:00,81.16,81.16,81.15,81.16,191091.0,77.4994,77.4994,77.4899,77.4994,191091.0
2024-04-19 09:30:00,81.19,81.2,81.18,81.19,147101.0,77.5281,77.5376,77.5185,77.5281,147101.0
2024-04-19 09:40:00,81.19,81.19,81.17,81.17,46998.0,77.5281,77.5281,77.509,77.509,46998.0
2024-04-19 09:50:00,81.17,81.18,81.16,81.17,37213.0,77.509,77.5185,77.4994,77.509,37213.0
2024-04-19 10:00:00,81.17,81.17,81.16,81.17,29844.0,77.509,77.509,77.4994,77.509,29844.0
2024-04-19 10:10:00,81.17,81.17,81.16,81.17,62979.0,77.509,77.509,77.4994,77.509,62979.0
2024-04-19 10:20:00,81.17,81.17,81.16,81.17,27679.0,77.509,77.509,77.4994,77.509,27679.0
2024-04-19 10:30:00,81.16,81.18,81.16,81.18,22495.0,77.4994,77.5185,77.4994,77.5185,22495.0
2024-04-19 10:40:00,81.18,81.19,81.17,81.19,34156.0,77.5185,77.5281,77.509,77.5281,34156.0
2024-04-19 10:50:00,81.19,81.19,81.17,81.19,51892.0,77.5281,77.5281,77.509,77.5281,51892.0
2024-04-19 11:00:00,81.19,81.19,81.18,81.19,11867.0,77.5281,77.5281,77.5185,77.5281,11867.0
2024-04-19 11:10:00,81.19,81.19,81.18,81.18,15291.0,77.5281,77.5281,77.5185,77.5185,15291.0
2024-04-19 11:20:00,81.19,81.19,81.18,81.18,20857.0,77.5281,77.5281,77.5185,77.5185,20857.0
2024-04-19 11:30:00,81.19,81.2,81.18,81.2,23058.0,77.5281,77.5376,77.5185,77.5376,23058.0
2024-04-19 11:40:00,81.2,81.2,81.19,81.2,16084.0,77.5376,77.5376,77.5281,77.5376,16084.0
2024-04-19 11:50:00,81.2,81.2,81.19,81.2,19872.0,77.5376,77.5376,77.5281,77.5376,19872.0
2024-04-19 12:00:00,81.19,81.2,81.19,81.19,63262.0,77.5281,77.5376,77.5281,77.5281,63262.0
2024-04-19 12:10:00,81.2,81.2,81.19,81.19,15664.0,77.5376,77.5376,77.5281,77.5281,15664.0
2024-04-19 12:20:00,81.19,81.2,81.18,81.19,22673.0,77.5281,77.5376,77.5185,77.5281,22673.0
2024-04-19 12:30:00,81.19,81.2,81.18,81.19,38403.0,77.5281,77.5376,77.5185,77.5281,38403.0
2024-04-19 12:40:00,81.19,81.2,81.18,81.19,60657.0,77.5281,77.5376,77.5185,77.5281,60657.0
2024-04-19 12:50:00,81.18,81.19,81.18,81.19,47041.0,77.5185,77.5281,77.5185,77.5281,47041.0
2024-04-19 13:00:00,81.19,81.19,81.18,81.19,31366.0,77.5281,77.5281,77.5185,77.5281,31366.0
2024-04-19 13:10:00,81.18,81.19,81.18,81.18,62319.0,77.5185,77.5281,77.5185,77.5185,62319.0
2024-04-19 13:20:00,81.19,81.19,81.18,81.19,14084.0,77.5281,77.5281,77.5185,77.5281,14084.0
2024-04-19 13:30:00,81.19,81.19,81.18,81.19,15609.0,77.5281,77.5281,77.5185,77.5281,15609.0
2024-04-19 13:40:00,81.18,81.19,81.18,81.18,13040.0,77.5185,77.5281,77.5185,77.5185,13040.0
2024-04-19 13:50:00,81.19,81.19,81.18,81.19,18349.0,77.5281,77.5281,77.5185,77.5281,18349.0
2024-04-19 14:00:00,81.19,81.19,81.18,81.18,28682.0,77.5281,77.5281,77.5185,77.5185,28682.0
2024-04-19 14:10:00,81.19,81.19,81.18,81.19,18458.0,77.5281,77.5281,77.5185,77.5281,18458.0
2024-04-19 14:20:00,81.18,81.19,81.18,81.18,55897.0,77.5185,77.5281,77.5185,77.5185,55897.0
2024-04-19 14:30:00,81.19,81.19,81.18,81.19,16439.0,77.5281,77.5281,77.5185,77.5281,16439.0
2024-04-19 14:40:00,81.19,81.19,81.18,81.19,24579.0,77.5281,77.5281,77.5185,77.5281,24579.0
2024-04-19 14:50:00,81.19,81.2,81.18,81.19,85283.0,77.5281,77.5376,77.5185,77.5281,85283.0
2024-04-19 15:00:00,81.19,81.2,81.18,81.18,95997.0,77.5281,77.5376,77.5185,77.5185,95997.0
2024-04-19 15:10:00,81.19,81.19,81.18,81.19,58957.0,77.5281,77.5281,77.5185,77.5281,58957.0
2024-04-19 15:20:00,81.18,81.19,81.18,81.19,34796.0,77.5185,77.5281,77.5185,77.5281,34796.0
2024-04-19 15:30:00,81.19,81.19,81.18,81.19,160666.0,77.5281,77.5281,77.5185,77.5281,160666.0
2024-04-19 15:40:00,81.19,81.19,81.18,81.19,128885.0,77.5281,77.5281,77.5185,77.5281,128885.0
2024-04-19 15:50:00,81.19,81.19,81.17,81.17,441856.0,77.5281,77.5281,77.509,77.509,441856.0
2024-04-22 09:30:00,81.18,81.2,81.18,81.2,69985.0,77.5185,77.5376,77.5185,77.5376,69985.0
2024-04-22 09:40:00,81.19,81.2,81.19,81.2,36483.0,77.5281,77.5376,77.5281,77.5376,36483.0
2024-04-22 09:50:00,81.2,81.2,81.19,81.2,22134.0,77.5376,77.5376,77.5281,77.5376,22134.0
2024-04-22 10:00:00,81.2,81.2,81.19,81.2,229999.0,77.5376,77.5376,77.5281,77.5376,229999.0
2024-04-22 10:10:00,81.19,81.2,81.19,81.2,15070.0,77.5281,77.5376,77.5281,77.5376,15070.0
2024-04-22 10:20:00,81.2,81.2,81.19,81.2,55802.0,77.5376,77.5376,77.5281,77.5376,55802.0
2024-04-22 10:30:00,81.19,81.21,81.19,81.2,35864.0,77.5281,77.5472,77.5281,77.5376,35864.0
2024-04-22 10:40:00,81.2,81.22,81.2,81.22,32907.0,77.5376,77.5567,77.5376,77.5567,32907.0
2024-04-22 10:50:00,81.21,81.22,81.21,81.22,104324.0,77.5472,77.5567,77.5472,77.5567,104324.0
2024-04-22 11:00:00,81.21,81.22,81.21,81.22,23220.0,77.5472,77.5567,77.5472,77.5567,23220.0
2024-04-22 11:10:00,81.22,81.22,81.21,81.21,57355.0,77.5567,77.5567,77.5472,77.5472,57355.0
2024-04-22 11:20:00,81.22,81.22,81.21,81.22,27536.0,77.5567,77.5567,77.5472,77.5567,27536.0
2024-04-22 11:30:00,81.22,81.22,81.21,81.22,38773.0,77.5567,77.5567,77.5472,77.5567,38773.0
2024-04-22 11:40:00,81.22,81.22,81.21,81.22,29554.0,77.5567,77.5567,77.5472,77.5567,29554.0
2024-04-22 11:50:00,81.22,81.22,81.21,81.22,16780.0,77.5567,77.5567,77.5472,77.5567,16780.0
2024-04-22 12:00:00,81.22,81.23,81.21,81.23,54311.0,77.5567,77.5663,77.5472,77.5663,54311.0
2024-04-22 12:10:00,81.22,81.23,81.22,81.22,19910.0,77.5567,77.5663,77.5567,77.5567,19910.0
2024-04-22 12:20:00,81.22,81.23,81.21,81.21,33039.0,77.5567,77.5663,77.5472,77.5472,33039.0
2024-04-22 12:30:00,81.22,81.22,81.21,81.22,18772.0,77.5567,77.5567,77.5472,77.5567,18772.0
2024-04-22 12:40:00,81.22,81.22,81.21,81.22,33933.0,77.5567,77.5567,77.5472,77.5567,33933.0
2024-04-22 12:50:00,81.22,81.22,81.21,81.21,12467.0,77.5567,77.5567,77.5472,77.5472,12467.0
2024-04-22 13:00:00,81.21,81.22,81.2,81.2,33388.0,77.5472,77.5567,77.5376,77.5376,33388.0
2024-04-22 13:10:00,81.2,81.21,81.2,81.21,14545.0,77.5376,77.5472,77.5376,77.5472,14545.0
2024-04-22 13:20:00,81.2,81.21,81.2,81.2,33049.0,77.5376,77.5472,77.5376,77.5376,33049.0
2024-04-22 13:30:00,81.2,81.21,81.2,81.2,34721.0,77.5376,77.5472,77.5376,77.5376,34721.0
2024-04-22 13:40:00,81.2,81.21,81.2,81.2,74959.0,77.5376,77.5472,77.5376,77.5376,74959.0
2024-04-22 13:50:00,81.2,81.21,81.2,81.2,29387.0,77.5376,77.5472,77.5376,77.5376,29387.0
2024-04-22 14:00:00,81.21,81.21,81.19,81.2,137893.0,77.5472,77.5472,77.5281,77.5376,137893.0
2024-04-22 14:10:00,81.2,81.2,81.19,81.2,86328.0,77.5376,77.5376,77.5281,77.5376,86328.0
2024-04-22 14:20:00,81.2,81.2,81.19,81.2,21666.0,77.5376,77.5376,77.5281,77.5376,21666.0
2024-04-22 14:30:00,81.2,81.2,81.19,81.2,88781.0,77.5376,77.5376,77.5281,77.5376,88781.0
2024-04-22 14:40:00,81.2,81.2,81.19,81.2,57024.0,77.5376,77.5376,77.5281,77.5376,57024.0
2024-04-22 14:50:00,81.2,81.2,81.19,81.2,74594.0,77.5376,77.5376,77.5281,77.5376,74594.0
2024-04-22 15:00:00,81.19,81.21,81.19,81.2,155511.0,77.5281,77.5472,77.5281,77.5376,155511.0
2024-04-22 15:10:00,81.2,81.21,81.2,81.2,63171.0,77.5376,77.5472,77.5376,77.5376,63171.0
2024-04-22 15:20:00,81.2,81.21,81.2,81.2,53036.0,77.5376,77.5472,77.5376,77.5376,53036.0
2024-04-22 15:30:00,81.2,81.21,81.2,81.2,90956.0,77.5376,77.5472,77.5376,77.5376,90956.0
2024-04-22 15:40:00,81.2,81.21,81.2,81.2,220521.0,77.5376,77.5472,77.5376,77.5376,220521.0
2024-04-22 15:50:00,81.21,81.21,81.2,81.2,683907.0,77.5472,77.5472,77.5376,77.5376,683907.0
2024-04-23 09:30:00,81.2,81.2,81.18,81.19,57884.0,77.5376,77.5376,77.5185,77.5281,57884.0
2024-04-23 09:40:00,81.19,81.26,81.18,81.23,249230.0,77.5281,77.5949,77.5185,77.5663,249230.0
2024-04-23 09:50:00,81.23,81.27,81.23,81.26,127257.0,77.5663,77.6045,77.5663,77.5949,127257.0
2024-04-23 10:00:00,81.26,81.28,81.25,81.27,60800.0,77.5949,77.614,77.5854,77.6045,60800.0
2024-04-23 10:10:00,81.27,81.29,81.27,81.29,303147.0,77.6045,77.6236,77.6045,77.6236,303147.0
2024-04-23 10:20:00,81.29,81.29,81.27,81.27,53951.0,77.6236,77.6236,77.6045,77.6045,53951.0
2024-04-23 10:30:00,81.27,81.28,81.26,81.26,37999.0,77.6045,77.614,77.5949,77.5949,37999.0
2024-04-23 10:40:00,81.26,81.27,81.25,81.26,36255.0,77.5949,77.6045,77.5854,77.5949,36255.0
2024-04-23 10:50:00,81.26,81.27,81.26,81.27,19842.0,77.5949,77.6045,77.5949,77.6045,19842.0
2024-04-23 11:00:00,81.27,81.27,81.26,81.27,18601.0,77.6045,77.6045,77.5949,77.6045,18601.0
2024-04-23 11:10:00,81.26,81.27,81.26,81.26,137885.0,77.5949,77.6045,77.5949,77.5949,137885.0
2024-04-23 11:20:00,81.26,81.27,81.26,81.26,17769.0,77.5949,77.6045,77.5949,77.5949,17769.0
2024-04-23 11:30:00,81.27,81.27,81.26,81.26,70448.0,77.6045,77.6045,77.5949,77.5949,70448.0
2024-04-23 11:40:00,81.26,81.27,81.26,81.27,29534.0,77.5949,77.6045,77.5949,77.6045,29534.0
2024-04-23 11:50:00,81.26,81.27,81.26,81.27,11627.0,77.5949,77.6045,77.5949,77.6045,11627.0
2024-04-23 12:00:00,81.26,81.27,81.26,81.26,22964.0,77.5949,77.6045,77.5949,77.5949,22964.0
2024-04-23 12:10:00,81.27,81.27,81.26,81.27,54396.0,77.6045,77.6045,77.5949,77.6045,54396.0
2024-04-23 12:20:00,81.27,81.28,81.26,81.28,47752.0,77.6045,77.614,77.5949,77.614,47752.0
2024-04-23 12:30:00,81.28,81.28,81.27,81.27,41352.0,77.614,77.614,77.6045,77.6045,41352.0
2024-04-23 12:40:00,81.27,81.28,81.27,81.28,42356.0,77.6045,77.614,77.6045,77.614,42356.0
2024-04-23 12:50:00,81.27,81.28,81.27,81.28,66404.0,77.6045,77.614,77.6045,77.614,66404.0
2024-04-23 13:00:00,81.28,81.3,81.27,81.3,91724.0,77.614,77.6331,77.6045,77.6331,91724.0
2024-04-23 13:10:00,81.29,81.3,81.28,81.28,42919.0,77.6236,77.6331,77.614,77.614,42919.0
2024-04-23 13:20:00,81.29,81.29,81.27,81.28,45979.0,77.6236,77.6236,77.6045,77.614,45979.0
2024-04-23 13:30:00,81.28,81.28,81.27,81.28,47596.0,77.614,77.614,77.6045,77.614,47596.0
2024-04-23 13:40:00,81.28,81.28,81.27,81.27,11665.0,77.614,77.614,77.6045,77.6045,11665.0
2024-04-23 13:50:00,81.28,81.28,81.27,81.27,30708.0,77.614,77.614,77.6045,77.6045,30708.0
2024-04-23 14:00:00,81.28,81.28,81.27,81.28,22222.0,77.614,77.614,77.6045,77.614,22222.0
2024-04-23 14:10:00,81.28,81.28,81.27,81.27,17628.0,77.614,77.614,77.6045,77.6045,17628.0
2024-04-23 14:20:00,81.28,81.28,81.27,81.28,31189.0,77.614,77.614,77.6045,77.614,31189.0
2024-04-23 14:30:00,81.28,81.29,81.27,81.28,85384.0,77.614,77.6236,77.6045,77.614,85384.0
2024-04-23 14:40:00,81.28,81.29,81.28,81.29,14811.0,77.614,77.6236,77.614,77.6236,14811.0
2024-04-23 14:50:00,81.29,81.29,81.28,81.29,64339.0,77.6236,77.6236,77.614,77.6236,64339.0
2024-04-23 15:00:00,81.28,81.29,81.27,81.28,77167.0,77.614,77.6236,77.6045,77.614,77167.0
2024-04-23 15:10:00,81.27,81.28,81.27,81.28,84824.0,77.6045,77.614,77.6045,77.614,84824.0
2024-04-23 15:20:00,81.27,81.28,81.27,81.28,37170.0,77.6045,77.614,77.6045,77.614,37170.0
2024-04-23 15:30:00,81.28,81.28,81.27,81.28,54567.0,77.614,77.614,77.6045,77.614,54567.0
2024-04-23 15:40:00,81.27,81.28,81.27,81.27,95710.0,77.6045,77.614,77.6045,77.6045,95710.0
2024-04-23 15:50:00,81.27,81.28,81.27,81.27,453538.0,77.6045,77.614,77.6045,77.6045,453538.0
2024-04-24 09:30:00,81.24,81.25,81.24,81.25,186403.0,77.5758,77.5854,77.5758,77.5854,186403.0
2024-04-24 09:40:00,81.25,81.25,81.23,81.23,27549.0,77.5854,77.5854,77.5663,77.5663,27549.0
2024-04-24 09:50:00,81.23,81.24,81.23,81.23,153616.0,77.5663,77.5758,77.5663,77.5663,153616.0
2024-04-24 10:00:00,81.23,81.24,81.22,81.23,49926.0,77.5663,77.5758,77.5567,77.5663,49926.0
2024-04-24 10:10:00,81.23,81.24,81.22,81.23,48626.0,77.5663,77.5758,77.5567,77.5663,48626.0
2024-04-24 10:20:00,81.24,81.24,81.23,81.23,13349.0,77.5758,77.5758,77.5663,77.5663,13349.0
2024-04-24 10:30:00,81.23,81.24,81.23,81.23,13236.0,77.5663,77.5758,77.5663,77.5663,13236.0
2024-04-24 10:40:00,81.23,81.24,81.23,81.24,19110.0,77.5663,77.5758,77.5663,77.5758,19110.0
2024-04-24 10:50:00,81.23,81.25,81.23,81.25,48665.0,77.5663,77.5854,77.5663,77.5854,48665.0
2024-04-24 11:00:00,81.25,81.26,81.24,81.25,30147.0,77.5854,77.5949,77.5758,77.5854,30147.0
2024-04-24 11:10:00,81.26,81.26,81.25,81.25,16690.0,77.5949,77.5949,77.5854,77.5854,16690.0
2024-04-24 11:20:00,81.26,81.26,81.25,81.25,33743.0,77.5949,77.5949,77.5854,77.5854,33743.0
2024-04-24 11:30:00,81.25,81.26,81.24,81.25,25691.0,77.5854,77.5949,77.5758,77.5854,25691.0
2024-04-24 11:40:00,81.25,81.25,81.24,81.25,22714.0,77.5854,77.5854,77.5758,77.5854,22714.0
2024-04-24 11:50:00,81.24,81.25,81.24,81.25,14692.0,77.5758,77.5854,77.5758,77.5854,14692.0
2024-04-24 12:00:00,81.25,81.25,81.24,81.25,31700.0,77.5854,77.5854,77.5758,77.5854,31700.0
2024-04-24 12:10:00,81.25,81.25,81.24,81.25,24730.0,77.5854,77.5854,77.5758,77.5854,24730.0
2024-04-24 12:20:00,81.25,81.25,81.24,81.25,17816.0,77.5854,77.5854,77.5758,77.5854,17816.0
2024-04-24 12:30:00,81.25,81.26,81.24,81.26,54231.0,77.5854,77.5949,77.5758,77.5949,54231.0
2024-04-24 12:40:00,81.26,81.26,81.25,81.25,35050.0,77.5949,77.5949,77.5854,77.5854,35050.0
2024-04-24 12:50:00,81.25,81.26,81.25,81.25,20049.0,77.5854,77.5949,77.5854,77.5854,20049.0
2024-04-24 13:00:00,81.25,81.26,81.24,81.24,34504.0,77.5854,77.5949,77.5758,77.5758,34504.0
2024-04-24 13:10:00,81.25,81.25,81.24,81.25,12725.0,77.5854,77.5854,77.5758,77.5854,12725.0
2024-04-24 13:20:00,81.24,81.25,81.23,81.23,18409.0,77.5758,77.5854,77.5663,77.5663,18409.0
2024-04-24 13:30:00,81.23,81.24,81.23,81.24,25184.0,77.5663,77.5758,77.5663,77.5758,25184.0
2024-04-24 13:40:00,81.23,81.24,81.23,81.23,89356.0,77.5663,77.5758,77.5663,77.5663,89356.0
2024-04-24 13:50:00,81.23,81.24,81.23,81.24,33630.0,77.5663,77.5758,77.5663,77.5758,33630.0
2024-04-24 14:00:00,81.24,81.24,81.23,81.23,31654.0,77.5758,77.5758,77.5663,77.5663,31654.0
2024-04-24 14:10:00,81.23,81.24,81.23,81.23,40117.0,77.5663,77.5758,77.5663,77.5663,40117.0
2024-04-24 14:20:00,81.23,81.24,81.23,81.23,20758.0,77.5663,77.5758,77.5663,77.5663,20758.0
2024-04-24 14:30:00,81.23,81.24,81.23,81.23,25115.0,77.5663,77.5758,77.5663,77.5663,25115.0
2024-04-24 14:40:00,81.23,81.24,81.23,81.24,41414.0,77.5663,77.5758,77.5663,77.5758,41414.0
2024-04-24 14:50:00,81.24,81.25,81.23,81.25,26343.0,77.5758,77.5854,77.5663,77.5854,26343.0
2024-04-24 15:00:00,81.24,81.25,81.24,81.25,45163.0,77.5758,77.5854,77.5758,77.5854,45163.0
2024-04-24 15:10:00,81.24,81.25,81.24,81.25,30629.0,77.5758,77.5854,77.5758,77.5854,30629.0
2024-04-24 15:20:00,81.25,81.25,81.24,81.25,26685.0,77.5854,77.5854,77.5758,77.5854,26685.0
2024-04-24 15:30:00,81.24,81.26,81.24,81.26,686413.0,77.5758,77.5949,77.5758,77.5949,686413.0
2024-04-24 15:40:00,81.26,81.26,81.25,81.25,52539.0,77.5949,77.5949,77.5854,77.5854,52539.0
2024-04-24 15:50:00,81.25,81.26,81.25,81.25,157910.0,77.5854,77.5949,77.5854,77.5854,157910.0
2024-04-25 09:30:00,81.18,81.18,81.16,81.17,78559.0,77.5185,77.5185,77.4994,77.509,78559.0
2024-04-25 09:40:00,81.17,81.19,81.17,81.19,100661.0,77.509,77.5281,77.509,77.5281,100661.0
2024-04-25 09:50:00,81.18,81.18,81.16,81.17,29972.0,77.5185,77.5185,77.4994,77.509,29972.0
2024-04-25 10:00:00,81.17,81.18,81.16,81.17,32159.0,77.509,77.5185,77.4994,77.509,32159.0
2024-04-25 10:10:00,81.17,81.2,81.17,81.2,54266.0,77.509,77.5376,77.509,77.5376,54266.0
2024-04-25 10:20:00,81.2,81.2,81.19,81.2,17264.0,77.5376,77.5376,77.5281,77.5376,17264.0
2024-04-25 10:30:00,81.2,81.2,81.18,81.19,61202.0,77.5376,77.5376,77.5185,77.5281,61202.0
2024-04-25 10:40:00,81.19,81.19,81.18,81.19,22731.0,77.5281,77.5281,77.5185,77.5281,22731.0
2024-04-25 10:50:00,81.19,81.19,81.18,81.19,18100.0,77.5281,77.5281,77.5185,77.5281,18100.0
2024-04-25 11:00:00,81.19,81.2,81.18,81.2,186800.0,77.5281,77.5376,77.5185,77.5376,186800.0
2024-04-25 11:10:00,81.2,81.2,81.19,81.19,64347.0,77.5376,77.5376,77.5281,77.5281,64347.0
2024-04-25 11:20:00,81.2,81.2,81.19,81.2,96550.0,77.5376,77.5376,77.5281,77.5376,96550.0
2024-04-25 11:30:00,81.2,81.2,81.19,81.2,63014.0,77.5376,77.5376,77.5281,77.5376,63014.0
2024-04-25 11:40:00,81.2,81.2,81.19,81.19,74566.0,77.5376,77.5376,77.5281,77.5281,74566.0
2024-04-25 11:50:00,81.19,81.2,81.19,81.2,25547.0,77.5281,77.5376,77.5281,77.5376,25547.0
2024-04-25 12:00:00,81.2,81.2,81.19,81.2,8748.0,77.5376,77.5376,77.5281,77.5376,8748.0
2024-04-25 12:10:00,81.2,81.2,81.19,81.19,5889.0,77.5376,77.5376,77.5281,77.5281,5889.0
2024-04-25 12:20:00,81.2,81.2,81.19,81.2,92645.0,77.5376,77.5376,77.5281,77.5376,92645.0
2024-04-25 12:30:00,81.2,81.2,81.19,81.2,47650.0,77.5376,77.5376,77.5281,77.5376,47650.0
2024-04-25 12:40:00,81.2,81.21,81.19,81.2,26245.0,77.5376,77.5472,77.5281,77.5376,26245.0
2024-04-25 12:50:00,81.2,81.21,81.2,81.2,25224.0,77.5376,77.5472,77.5376,77.5376,25224.0
2024-04-25 13:00:00,81.2,81.21,81.19,81.2,388476.0,77.5376,77.5472,77.5281,77.5376,388476.0
2024-04-25 13:10:00,81.2,81.2,81.19,81.2,13708.0,77.5376,77.5376,77.5281,77.5376,13708.0
2024-04-25 13:20:00,81.19,81.2,81.19,81.19,25406.0,77.5281,77.5376,77.5281,77.5281,25406.0
2024-04-25 13:30:00,81.19,81.2,81.18,81.19,95482.0,77.5281,77.5376,77.5185,77.5281,95482.0
2024-04-25 13:40:00,81.19,81.19,81.18,81.19,297502.0,77.5281,77.5281,77.5185,77.5281,297502.0
2024-04-25 13:50:00,81.19,81.2,81.18,81.2,95007.0,77.5281,77.5376,77.5185,77.5376,95007.0
2024-04-25 14:00:00,81.2,81.2,81.18,81.19,40581.0,77.5376,77.5376,77.5185,77.5281,40581.0
2024-04-25 14:10:00,81.19,81.19,81.18,81.19,28334.0,77.5281,77.5281,77.5185,77.5281,28334.0
2024-04-25 14:20:00,81.18,81.19,81.18,81.19,36849.0,77.5185,77.5281,77.5185,77.5281,36849.0
2024-04-25 14:30:00,81.19,81.19,81.18,81.18,39427.0,77.5281,77.5281,77.5185,77.5185,39427.0
2024-04-25 14:40:00,81.19,81.19,81.18,81.19,31471.0,77.5281,77.5281,77.5185,77.5281,31471.0
2024-04-25 14:50:00,81.19,81.19,81.18,81.19,102853.0,77.5281,77.5281,77.5185,77.5281,102853.0
2024-04-25 15:00:00,81.19,81.19,81.18,81.19,52161.0,77.5281,77.5281,77.5185,77.5281,52161.0
2024-04-25 15:10:00,81.19,81.19,81.18,81.19,59244.0,77.5281,77.5281,77.5185,77.5281,59244.0
2024-04-25 15:20:00,81.19,81.19,81.18,81.19,23862.0,77.5281,77.5281,77.5185,77.5281,23862.0
2024-04-25 15:30:00,81.19,81.2,81.18,81.19,131761.0,77.5281,77.5376,77.5185,77.5281,131761.0
2024-04-25 15:40:00,81.19,81.2,81.19,81.19,98186.0,77.5281,77.5376,77.5281,77.5281,98186.0
2024-04-25 15:50:00,81.2,81.2,81.19,81.2,405730.0,77.5376,77.5376,77.5281,77.5376,405730.0
2024-04-26 09:30:00,81.22,81.24,81.22,81.24,54134.0,77.5567,77.5758,77.5567,77.5758,54134.0
2024-04-26 09:40:00,81.24,81.25,81.23,81.23,39468.0,77.5758,77.5854,77.5663,77.5663,39468.0
2024-04-26 09:50:00,81.23,81.24,81.23,81.23,260408.0,77.5663,77.5758,77.5663,77.5663,260408.0
2024-04-26 10:00:00,81.23,81.24,81.23,81.24,107465.0,77.5663,77.5758,77.5663,77.5758,107465.0
2024-04-26 10:10:00,81.23,81.24,81.23,81.24,23963.0,77.5663,77.5758,77.5663,77.5758,23963.0
2024-04-26 10:20:00,81.23,81.24,81.23,81.23,14834.0,77.5663,77.5758,77.5663,77.5663,14834.0
2024-04-26 10:30:00,81.23,81.24,81.22,81.23,185454.0,77.5663,77.5758,77.5567,77.5663,185454.0
2024-04-26 10:40:00,81.23,81.23,81.22,81.22,30060.0,77.5663,77.5663,77.5567,77.5567,30060.0
2024-04-26 10:50:00,81.22,81.23,81.22,81.22,80400.0,77.5567,77.5663,77.5567,77.5567,80400.0
2024-04-26 11:00:00,81.22,81.22,81.21,81.22,58459.0,77.5567,77.5567,77.5472,77.5567,58459.0
2024-04-26 11:10:00,81.22,81.22,81.21,81.22,24986.0,77.5567,77.5567,77.5472,77.5567,24986.0
2024-04-26 11:20:00,81.22,81.22,81.21,81.22,26841.0,77.5567,77.5567,77.5472,77.5567,26841.0
2024-04-26 11:30:00,81.22,81.23,81.21,81.22,100429.0,77.5567,77.5663,77.5472,77.5567,100429.0
2024-04-26 11:40:00,81.23,81.23,81.22,81.23,25559.0,77.5663,77.5663,77.5567,77.5663,25559.0
2024-04-26 11:50:00,81.23,81.23,81.21,81.22,69118.0,77.5663,77.5663,77.5472,77.5567,69118.0
2024-04-26 12:00:00,81.22,81.22,81.21,81.22,26239.0,77.5567,77.5567,77.5472,77.5567,26239.0
2024-04-26 12:10:00,81.22,81.23,81.21,81.23,39845.0,77.5567,77.5663,77.5472,77.5663,39845.0
2024-04-26 12:20:00,81.23,81.23,81.22,81.23,60186.0,77.5663,77.5663,77.5567,77.5663,60186.0
2024-04-26 12:30:00,81.23,81.23,81.22,81.22,18312.0,77.5663,77.5663,77.5567,77.5567,18312.0
2024-04-26 12:40:00,81.22,81.23,81.21,81.22,63074.0,77.5567,77.5663,77.5472,77.5567,63074.0
2024-04-26 12:50:00,81.22,81.22,81.21,81.22,33552.0,77.5567,77.5567,77.5472,77.5567,33552.0
2024-04-26 13:00:00,81.22,81.22,81.21,81.22,15721.0,77.5567,77.5567,77.5472,77.5567,15721.0
2024-04-26 13:10:00,81.22,81.22,81.21,81.22,12039.0,77.5567,77.5567,77.5472,77.5567,12039.0
2024-04-26 13:20:00,81.22,81.22,81.2,81.2,51909.0,77.5567,77.5567,77.5376,77.5376,51909.0
2024-04-26 13:30:00,81.2,81.21,81.2,81.2,54848.0,77.5376,77.5472,77.5376,77.5376,54848.0
2024-04-26 13:40:00,81.21,81.21,81.2,81.2,58577.0,77.5472,77.5472,77.5376,77.5376,58577.0
2024-04-26 13:50:00,81.2,81.21,81.2,81.2,52358.0,77.5376,77.5472,77.5376,77.5376,52358.0
2024-04-26 14:00:00,81.2,81.21,81.2,81.2,107412.0,77.5376,77.5472,77.5376,77.5376,107412.0
2024-04-26 14:10:00,81.2,81.21,81.2,81.2,31558.0,77.5376,77.5472,77.5376,77.5376,31558.0
2024-04-26 14:20:00,81.2,81.21,81.2,81.21,55914.0,77.5376,77.5472,77.5376,77.5472,55914.0
2024-04-26 14:30:00,81.21,81.21,81.2,81.2,27169.0,77.5472,77.5472,77.5376,77.5376,27169.0
2024-04-26 14:40:00,81.2,81.21,81.2,81.21,73017.0,77.5376,77.5472,77.5376,77.5472,73017.0
2024-04-26 14:50:00,81.2,81.21,81.2,81.2,43064.0,77.5376,77.5472,77.5376,77.5376,43064.0
2024-04-26 15:00:00,81.2,81.21,81.2,81.2,41695.0,77.5376,77.5472,77.5376,77.5376,41695.0
2024-04-26 15:10:00,81.2,81.21,81.2,81.2,29320.0,77.5376,77.5472,77.5376,77.5376,29320.0
2024-04-26 15:20:00,81.2,81.21,81.2,81.2,41819.0,77.5376,77.5472,77.5376,77.5376,41819.0
2024-04-26 15:30:00,81.21,81.21,81.2,81.2,71276.0,77.5472,77.5472,77.5376,77.5376,71276.0
2024-04-26 15:40:00,81.2,81.21,81.2,81.2,56482.0,77.5376,77.5472,77.5376,77.5376,56482.0
2024-04-26 15:50:00,81.2,81.21,81.2,81.2,236431.0,77.5376,77.5472,77.5376,77.5376,236431.0
2024-04-29 09:30:00,81.24,81.25,81.23,81.23,144450.0,77.5758,77.5854,77.5663,77.5663,144450.0
2024-04-29 09:40:00,81.23,81.24,81.23,81.23,91914.0,77.5663,77.5758,77.5663,77.5663,91914.0
2024-04-29 09:50:00,81.24,81.24,81.23,81.23,24096.0,77.5758,77.5758,77.5663,77.5663,24096.0
2024-04-29 10:00:00,81.23,81.24,81.23,81.24,18021.0,77.5663,77.5758,77.5663,77.5758,18021.0
2024-04-29 10:10:00,81.23,81.24,81.23,81.23,38433.0,77.5663,77.5758,77.5663,77.5663,38433.0
2024-04-29 10:20:00,81.23,81.24,81.23,81.24,194262.0,77.5663,77.5758,77.5663,77.5758,194262.0
2024-04-29 10:30:00,81.24,81.24,81.23,81.24,134864.0,77.5758,77.5758,77.5663,77.5758,134864.0
2024-04-29 10:40:00,81.23,81.24,81.23,81.23,16167.0,77.5663,77.5758,77.5663,77.5663,16167.0
2024-04-29 10:50:00,81.24,81.25,81.23,81.25,35405.0,77.5758,77.5854,77.5663,77.5854,35405.0
2024-04-29 11:00:00,81.25,81.26,81.24,81.25,24819.0,77.5854,77.5949,77.5758,77.5854,24819.0
2024-04-29 11:10:00,81.26,81.26,81.24,81.24,17111.0,77.5949,77.5949,77.5758,77.5758,17111.0
2024-04-29 11:20:00,81.25,81.25,81.24,81.25,75159.0,77.5854,77.5854,77.5758,77.5854,75159.0
2024-04-29 11:30:00,81.25,81.25,81.24,81.25,15116.0,77.5854,77.5854,77.5758,77.5854,15116.0
2024-04-29 11:40:00,81.25,81.25,81.24,81.25,127198.0,77.5854,77.5854,77.5758,77.5854,127198.0
2024-04-29 11:50:00,81.25,81.25,81.24,81.25,13986.0,77.5854,77.5854,77.5758,77.5854,13986.0
2024-04-29 12:00:00,81.25,81.25,81.24,81.25,18104.0,77.5854,77.5854,77.5758,77.5854,18104.0
2024-04-29 12:10:00,81.25,81.25,81.24,81.25,45726.0,77.5854,77.5854,77.5758,77.5854,45726.0
2024-04-29 12:20:00,81.25,81.26,81.24,81.26,53188.0,77.5854,77.5949,77.5758,77.5949,53188.0
2024-04-29 12:30:00,81.26,81.26,81.25,81.25,41214.0,77.5949,77.5949,77.5854,77.5854,41214.0
2024-04-29 12:40:00,81.26,81.26,81.25,81.26,16940.0,77.5949,77.5949,77.5854,77.5949,16940.0
2024-04-29 12:50:00,81.26,81.26,81.25,81.26,21921.0,77.5949,77.5949,77.5854,77.5949,21921.0
2024-04-29 13:00:00,81.26,81.26,81.25,81.26,29634.0,77.5949,77.5949,77.5854,77.5949,29634.0
2024-04-29 13:10:00,81.26,81.26,81.25,81.26,8331.0,77.5949,77.5949,77.5854,77.5949,8331.0
2024-04-29 13:20:00,81.26,81.26,81.25,81.26,11587.0,77.5949,77.5949,77.5854,77.5949,11587.0
2024-04-29 13:30:00,81.26,81.26,81.25,81.26,18110.0,77.5949,77.5949,77.5854,77.5949,18110.0
2024-04-29 13:40:00,81.25,81.26,81.25,81.25,20401.0,77.5854,77.5949,77.5854,77.5854,20401.0
2024-04-29 13:50:00,81.25,81.26,81.25,81.26,47681.0,77.5854,77.5949,77.5854,77.5949,47681.0
2024-04-29 14:00:00,81.26,81.26,81.25,81.26,32895.0,77.5949,77.5949,77.5854,77.5949,32895.0
2024-04-29 14:10:00,81.26,81.26,81.25,81.26,10808.0,77.5949,77.5949,77.5854,77.5949,10808.0
2024-04-29 14:20:00,81.26,81.26,81.25,81.26,24261.0,77.5949,77.5949,77.5854,77.5949,24261.0
2024-04-29 14:30:00,81.26,81.26,81.25,81.25,16380.0,77.5949,77.5949,77.5854,77.5854,16380.0
2024-04-29 14:40:00,81.25,81.26,81.25,81.26,34931.0,77.5854,77.5949,77.5854,77.5949,34931.0
2024-04-29 14:50:00,81.25,81.26,81.25,81.26,45378.0,77.5854,77.5949,77.5854,77.5949,45378.0
2024-04-29 15:00:00,81.26,81.26,81.24,81.25,59570.0,77.5949,77.5949,77.5758,77.5854,59570.0
2024-04-29 15:10:00,81.24,81.25,81.24,81.25,33323.0,77.5758,77.5854,77.5758,77.5854,33323.0
2024-04-29 15:20:00,81.25,81.25,81.24,81.25,95003.0,77.5854,77.5854,77.5758,77.5854,95003.0
2024-04-29 15:30:00,81.25,81.25,81.24,81.25,56965.0,77.5854,77.5854,77.5758,77.5854,56965.0
2024-04-29 15:40:00,81.25,81.25,81.24,81.25,27103.0,77.5854,77.5854,77.5758,77.5854,27103.0
2024-04-29 15:50:00,81.24,81.25,81.24,81.25,108315.0,77.5758,77.5854,77.5758,77.5854,108315.0
2024-04-30 09:30:00,81.19,81.2,81.19,81.19,54387.0,77.5281,77.5376,77.5281,77.5281,54387.0
2024-04-30 09:40:00,81.2,81.23,81.19,81.21,107340.0,77.5376,77.5663,77.5281,77.5472,107340.0
2024-04-30 09:50:00,81.2,81.21,81.19,81.2,28605.0,77.5376,77.5472,77.5281,77.5376,28605.0
2024-04-30 10:00:00,81.2,81.21,81.2,81.2,104146.0,77.5376,77.5472,77.5376,77.5376,104146.0
2024-04-30 10:10:00,81.2,81.22,81.2,81.22,89855.0,77.5376,77.5567,77.5376,77.5567,89855.0
2024-04-30 10:20:00,81.21,81.22,81.2,81.21,21621.0,77.5472,77.5567,77.5376,77.5472,21621.0
2024-04-30 10:30:00,81.2,81.21,81.2,81.2,7326.0,77.5376,77.5472,77.5376,77.5376,7326.0
2024-04-30 10:40:00,81.2,81.21,81.2,81.2,9907.0,77.5376,77.5472,77.5376,77.5376,9907.0
2024-04-30 10:50:00,81.21,81.21,81.2,81.2,7830.0,77.5472,77.5472,77.5376,77.5376,7830.0
2024-04-30 11:00:00,81.2,81.21,81.19,81.19,14106.0,77.5376,77.5472,77.5281,77.5281,14106.0
2024-04-30 11:10:00,81.19,81.21,81.19,81.2,23992.0,77.5281,77.5472,77.5281,77.5376,23992.0
2024-04-30 11:20:00,81.21,81.21,81.2,81.2,20918.0,77.5472,77.5472,77.5376,77.5376,20918.0
2024-04-30 11:30:00,81.21,81.21,81.2,81.21,43036.0,77.5472,77.5472,77.5376,77.5472,43036.0
2024-04-30 11:40:00,81.21,81.21,81.2,81.21,43485.0,77.5472,77.5472,77.5376,77.5472,43485.0
2024-04-30 11:50:00,81.21,81.22,81.2,81.22,167107.0,77.5472,77.5567,77.5376,77.5567,167107.0
2024-04-30 12:00:00,81.21,81.22,81.2,81.2,69160.0,77.5472,77.5567,77.5376,77.5376,69160.0
2024-04-30 12:10:00,81.21,81.21,81.2,81.21,17246.0,77.5472,77.5472,77.5376,77.5472,17246.0
2024-04-30 12:20:00,81.21,81.21,81.2,81.2,16113.0,77.5472,77.5472,77.5376,77.5376,16113.0
2024-04-30 12:30:00,81.2,81.21,81.2,81.2,17155.0,77.5376,77.5472,77.5376,77.5376,17155.0
2024-04-30 12:40:00,81.2,81.21,81.2,81.2,19157.0,77.5376,77.5472,77.5376,77.5376,19157.0
2024-04-30 12:50:00,81.2,81.21,81.2,81.2,635789.0,77.5376,77.5472,77.5376,77.5376,635789.0
2024-04-30 13:00:00,81.2,81.21,81.2,81.2,41973.0,77.5376,77.5472,77.5376,77.5376,41973.0
2024-04-30 13:10:00,81.2,81.21,81.2,81.2,46745.0,77.5376,77.5472,77.5376,77.5376,46745.0
2024-04-30 13:20:00,81.2,81.21,81.2,81.2,60355.0,77.5376,77.5472,77.5376,77.5376,60355.0
2024-04-30 13:30:00,81.2,81.21,81.2,81.2,15252.0,77.5376,77.5472,77.5376,77.5376,15252.0
2024-04-30 13:40:00,81.2,81.21,81.2,81.2,20738.0,77.5376,77.5472,77.5376,77.5376,20738.0
2024-04-30 13:50:00,81.21,81.21,81.2,81.21,23126.0,77.5472,77.5472,77.5376,77.5472,23126.0
2024-04-30 14:00:00,81.2,81.21,81.2,81.2,25602.0,77.5376,77.5472,77.5376,77.5376,25602.0
2024-04-30 14:10:00,81.2,81.21,81.2,81.2,49341.0,77.5376,77.5472,77.5376,77.5376,49341.0
2024-04-30 14:20:00,81.2,81.2,81.19,81.2,551742.0,77.5376,77.5376,77.5281,77.5376,551742.0
2024-04-30 14:30:00,81.2,81.2,81.19,81.19,86494.0,77.5376,77.5376,77.5281,77.5281,86494.0
2024-04-30 14:40:00,81.19,81.2,81.17,81.17,23061.0,77.5281,77.5376,77.509,77.509,23061.0
2024-04-30 14:50:00,81.17,81.18,81.16,81.17,62335.0,77.509,77.5185,77.4994,77.509,62335.0
2024-04-30 15:00:00,81.16,81.18,81.16,81.17,123509.0,77.4994,77.5185,77.4994,77.509,123509.0
2024-04-30 15:10:00,81.17,81.18,81.16,81.17,86713.0,77.509,77.5185,77.4994,77.509,86713.0
2024-04-30 15:20:00,81.17,81.17,81.16,81.17,37386.0,77.509,77.509,77.4994,77.509,37386.0
2024-04-30 15:30:00,81.17,81.18,81.16,81.17,357527.0,77.509,77.5185,77.4994,77.509,357527.0
2024-04-30 15:40:00,81.17,81.17,81.16,81.17,97722.0,77.509,77.509,77.4994,77.509,97722.0
2024-04-30 15:50:00,81.17,81.18,81.15,81.18,1111588.0,77.509,77.5185,77.4899,77.5185,1111588.0
2024-05-01 09:30:00,80.95,80.96,80.95,80.96,599058.0,77.5484,77.558,77.5484,77.558,599058.0
2024-05-01 09:40:00,80.95,80.96,80.95,80.95,28093.0,77.5484,77.558,77.5484,77.5484,28093.0
2024-05-01 09:50:00,80.95,80.96,80.94,80.95,292966.0,77.5484,77.558,77.5388,77.5484,292966.0
2024-05-01 10:00:00,80.95,80.98,80.93,80.96,212102.0,77.5484,77.5772,77.5293,77.558,212102.0
2024-05-01 10:10:00,80.95,80.96,80.95,80.95,295323.0,77.5484,77.558,77.5484,77.5484,295323.0
2024-05-01 10:20:00,80.95,80.97,80.95,80.97,774405.0,77.5484,77.5676,77.5484,77.5676,774405.0
2024-05-01 10:30:00,80.97,80.97,80.96,80.96,126448.0,77.5676,77.5676,77.558,77.558,126448.0
2024-05-01 10:40:00,80.97,80.97,80.95,80.95,109186.0,77.5676,77.5676,77.5484,77.5484,109186.0
2024-05-01 10:50:00,80.95,80.96,80.95,80.96,155969.0,77.5484,77.558,77.5484,77.558,155969.0
2024-05-01 11:00:00,80.95,80.96,80.95,80.96,42893.0,77.5484,77.558,77.5484,77.558,42893.0
2024-05-01 11:10:00,80.95,80.96,80.95,80.95,198521.0,77.5484,77.558,77.5484,77.5484,198521.0
2024-05-01 11:20:00,80.95,80.96,80.95,80.95,29903.0,77.5484,77.558,77.5484,77.5484,29903.0
2024-05-01 11:30:00,80.96,80.96,80.95,80.96,21781.0,77.558,77.558,77.5484,77.558,21781.0
2024-05-01 11:40:00,80.96,80.96,80.95,80.95,60212.0,77.558,77.558,77.5484,77.5484,60212.0
2024-05-01 11:50:00,80.96,80.96,80.95,80.95,69521.0,77.558,77.558,77.5484,77.5484,69521.0
2024-05-01 12:00:00,80.95,80.96,80.95,80.96,137560.0,77.5484,77.558,77.5484,77.558,137560.0
2024-05-01 12:10:00,80.95,80.96,80.95,80.95,27337.0,77.5484,77.558,77.5484,77.5484,27337.0
2024-05-01 12:20:00,80.95,80.96,80.95,80.95,103487.0,77.5484,77.558,77.5484,77.5484,103487.0
2024-05-01 12:30:00,80.95,80.96,80.95,80.95,134134.0,77.5484,77.558,77.5484,77.5484,134134.0
2024-05-01 12:40:00,80.96,80.96,80.94,80.95,52501.0,77.558,77.558,77.5388,77.5484,52501.0
2024-05-01 12:50:00,80.95,80.95,80.94,80.95,11393.0,77.5484,77.5484,77.5388,77.5484,11393.0
2024-05-01 13:00:00,80.94,80.95,80.94,80.94,23170.0,77.5388,77.5484,77.5388,77.5388,23170.0
2024-05-01 13:10:00,80.95,80.95,80.94,80.95,34778.0,77.5484,77.5484,77.5388,77.5484,34778.0
2024-05-01 13:20:00,80.95,80.95,80.94,80.94,16946.0,77.5484,77.5484,77.5388,77.5388,16946.0
2024-05-01 13:30:00,80.94,80.95,80.94,80.95,19448.0,77.5388,77.5484,77.5388,77.5484,19448.0
2024-05-01 13:40:00,80.95,80.95,80.94,80.95,25628.0,77.5484,77.5484,77.5388,77.5484,25628.0
2024-05-01 13:50:00,80.94,80.96,80.94,80.96,136362.0,77.5388,77.558,77.5388,77.558,136362.0
2024-05-01 14:00:00,80.95,81.01,80.91,80.98,368165.0,77.5484,77.6059,77.5101,77.5772,368165.0
2024-05-01 14:10:00,80.98,80.98,80.96,80.97,33260.0,77.5772,77.5772,77.558,77.5676,33260.0
2024-05-01 14:20:00,80.97,80.98,80.96,80.98,103116.0,77.5676,77.5772,77.558,77.5772,103116.0
2024-05-01 14:30:00,80.98,81.01,80.95,81.01,213070.0,77.5772,77.6059,77.5484,77.6059,213070.0
2024-05-01 14:40:00,81.01,81.07,81.0,81.06,119741.0,77.6059,77.6634,77.5963,77.6538,119741.0
2024-05-01 14:50:00,81.06,81.08,81.05,81.06,91173.0,77.6538,77.6729,77.6442,77.6538,91173.0
2024-05-01 15:00:00,81.06,81.06,81.03,81.04,70891.0,77.6538,77.6538,77.625,77.6346,70891.0
2024-05-01 15:10:00,81.04,81.04,81.02,81.02,44438.0,77.6346,77.6346,77.6155,77.6155,44438.0
2024-05-01 15:20:00,81.02,81.04,81.01,81.03,252302.0,77.6155,77.6346,77.6059,77.625,252302.0
2024-05-01 15:30:00,81.03,81.04,81.03,81.03,154880.0,77.625,77.6346,77.625,77.625,154880.0
2024-05-01 15:40:00,81.04,81.05,81.03,81.04,120868.0,77.6346,77.6442,77.625,77.6346,120868.0
2024-05-01 15:50:00,81.05,81.05,81.03,81.03,562145.0,77.6442,77.6442,77.625,77.625,562145.0
2024-05-02 09:30:00,81.08,81.09,81.07,81.08,86132.0,77.6729,77.6825,77.6634,77.6729,86132.0
2024-05-02 09:40:00,81.08,81.08,81.07,81.08,60588.0,77.6729,77.6729,77.6634,77.6729,60588.0
2024-05-02 09:50:00,81.09,81.11,81.08,81.09,76870.0,77.6825,77.7017,77.6729,77.6825,76870.0
2024-05-02 10:00:00,81.09,81.11,81.09,81.09,54682.0,77.6825,77.7017,77.6825,77.6825,54682.0
2024-05-02 10:10:00,81.1,81.1,81.09,81.1,38844.0,77.6921,77.6921,77.6825,77.6921,38844.0
2024-05-02 10:20:00,81.1,81.11,81.09,81.11,96367.0,77.6921,77.7017,77.6825,77.7017,96367.0
2024-05-02 10:30:00,81.11,81.11,81.1,81.11,56148.0,77.7017,77.7017,77.6921,77.7017,56148.0
2024-05-02 10:40:00,81.11,81.11,81.1,81.11,29525.0,77.7017,77.7017,77.6921,77.7017,29525.0
2024-05-02 10:50:00,81.11,81.12,81.1,81.12,74277.0,77.7017,77.7113,77.6921,77.7113,74277.0
2024-05-02 11:00:00,81.12,81.12,81.11,81.12,50735.0,77.7113,77.7113,77.7017,77.7113,50735.0
2024-05-02 11:10:00,81.12,81.13,81.11,81.12,28947.0,77.7113,77.7208,77.7017,77.7113,28947.0
2024-05-02 11:20:00,81.13,81.14,81.12,81.13,157252.0,77.7208,77.7304,77.7113,77.7208,157252.0
2024-05-02 11:30:00,81.13,81.14,81.12,81.14,27543.0,77.7208,77.7304,77.7113,77.7304,27543.0
2024-05-02 11:40:00,81.14,81.15,81.13,81.14,62200.0,77.7304,77.74,77.7208,77.7304,62200.0
2024-05-02 11:50:00,81.14,81.14,81.13,81.14,23454.0,77.7304,77.7304,77.7208,77.7304,23454.0
2024-05-02 12:00:00,81.14,81.14,81.13,81.14,322678.0,77.7304,77.7304,77.7208,77.7304,322678.0
2024-05-02 12:10:00,81.14,81.14,81.13,81.14,122153.0,77.7304,77.7304,77.7208,77.7304,122153.0
2024-05-02 12:20:00,81.14,81.15,81.13,81.14,56050.0,77.7304,77.74,77.7208,77.7304,56050.0
2024-05-02 12:30:00,81.15,81.15,81.14,81.15,26732.0,77.74,77.74,77.7304,77.74,26732.0
2024-05-02 12:40:00,81.15,81.15,81.14,81.15,21202.0,77.74,77.74,77.7304,77.74,21202.0
2024-05-02 12:50:00,81.15,81.15,81.14,81.15,47226.0,77.74,77.74,77.7304,77.74,47226.0
2024-05-02 13:00:00,81.15,81.15,81.14,81.15,27285.0,77.74,77.74,77.7304,77.74,27285.0
2024-05-02 13:10:00,81.15,81.15,81.14,81.15,18352.0,77.74,77.74,77.7304,77.74,18352.0
2024-05-02 13:20:00,81.15,81.16,81.14,81.16,55852.0,77.74,77.7496,77.7304,77.7496,55852.0
2024-05-02 13:30:00,81.16,81.16,81.15,81.16,45290.0,77.7496,77.7496,77.74,77.7496,45290.0
2024-05-02 13:40:00,81.16,81.16,81.15,81.16,41026.0,77.7496,77.7496,77.74,77.7496,41026.0
2024-05-02 13:50:00,81.16,81.16,81.15,81.16,27279.0,77.7496,77.7496,77.74,77.7496,27279.0
2024-05-02 14:00:00,81.15,81.17,81.15,81.17,40166.0,77.74,77.7592,77.74,77.7592,40166.0
2024-05-02 14:10:00,81.17,81.17,81.16,81.16,30699.0,77.7592,77.7592,77.7496,77.7496,30699.0
2024-05-02 14:20:00,81.17,81.17,81.16,81.17,55954.0,77.7592,77.7592,77.7496,77.7592,55954.0
2024-05-02 14:30:00,81.17,81.17,81.16,81.17,60294.0,77.7592,77.7592,77.7496,77.7592,60294.0
2024-05-02 14:40:00,81.17,81.18,81.16,81.17,69878.0,77.7592,77.7687,77.7496,77.7592,69878.0
2024-05-02 14:50:00,81.17,81.18,81.17,81.18,31590.0,77.7592,77.7687,77.7592,77.7687,31590.0
2024-05-02 15:00:00,81.17,81.18,81.16,81.17,65840.0,77.7592,77.7687,77.7496,77.7592,65840.0
2024-05-02 15:10:00,81.17,81.17,81.16,81.17,53988.0,77.7592,77.7592,77.7496,77.7592,53988.0
2024-05-02 15:20:00,81.17,81.17,81.16,81.17,218265.0,77.7592,77.7592,77.7496,77.7592,218265.0
2024-05-02 15:30:00,81.17,81.17,81.16,81.17,210776.0,77.7592,77.7592,77.7496,77.7592,210776.0
2024-05-02 15:40:00,81.17,81.17,81.16,81.17,70195.0,77.7592,77.7592,77.7496,77.7592,70195.0
2024-05-02 15:50:00,81.17,81.18,81.16,81.17,309028.0,77.7592,77.7687,77.7496,77.7592,309028.0
2024-05-03 09:30:00,81.35,81.35,81.32,81.32,114830.0,77.9316,77.9316,77.9029,77.9029,114830.0
2024-05-03 09:40:00,81.32,81.33,81.3,81.33,164900.0,77.9029,77.9124,77.8837,77.9124,164900.0
2024-05-03 09:50:00,81.33,81.33,81.29,81.3,150547.0,77.9124,77.9124,77.8741,77.8837,150547.0
2024-05-03 10:00:00,81.31,81.39,81.29,81.3,658811.0,77.8933,77.9699,77.8741,77.8837,658811.0
2024-05-03 10:10:00,81.29,81.3,81.27,81.27,74169.0,77.8741,77.8837,77.855,77.855,74169.0
2024-05-03 10:20:00,81.27,81.28,81.26,81.27,124480.0,77.855,77.8645,77.8454,77.855,124480.0
2024-05-03 10:30:00,81.27,81.28,81.26,81.27,43351.0,77.855,77.8645,77.8454,77.855,43351.0
2024-05-03 10:40:00,81.26,81.28,81.26,81.28,194468.0,77.8454,77.8645,77.8454,77.8645,194468.0
2024-05-03 10:50:00,81.27,81.29,81.27,81.28,79554.0,77.855,77.8741,77.855,77.8645,79554.0
2024-05-03 11:00:00,81.28,81.29,81.28,81.28,13830.0,77.8645,77.8741,77.8645,77.8645,13830.0
2024-05-03 11:10:00,81.29,81.29,81.28,81.29,18645.0,77.8741,77.8741,77.8645,77.8741,18645.0
2024-05-03 11:20:00,81.29,81.29,81.28,81.28,8910.0,77.8741,77.8741,77.8645,77.8645,8910.0
2024-05-03 11:30:00,81.29,81.3,81.28,81.3,72509.0,77.8741,77.8837,77.8645,77.8837,72509.0
2024-05-03 11:40:00,81.3,81.3,81.29,81.3,55449.0,77.8837,77.8837,77.8741,77.8837,55449.0
2024-05-03 11:50:00,81.3,81.3,81.29,81.29,10737.0,77.8837,77.8837,77.8741,77.8741,10737.0
2024-05-03 12:00:00,81.3,81.31,81.29,81.31,32589.0,77.8837,77.8933,77.8741,77.8933,32589.0
2024-05-03 12:10:00,81.31,81.31,81.29,81.29,48138.0,77.8933,77.8933,77.8741,77.8741,48138.0
2024-05-03 12:20:00,81.3,81.3,81.29,81.3,18286.0,77.8837,77.8837,77.8741,77.8837,18286.0
2024-05-03 12:30:00,81.29,81.3,81.29,81.29,17711.0,77.8741,77.8837,77.8741,77.8741,17711.0
2024-05-03 12:40:00,81.3,81.3,81.28,81.29,33434.0,77.8837,77.8837,77.8645,77.8741,33434.0
2024-05-03 12:50:00,81.29,81.29,81.28,81.29,16902.0,77.8741,77.8741,77.8645,77.8741,16902.0
2024-05-03 13:00:00,81.29,81.29,81.28,81.28,27430.0,77.8741,77.8741,77.8645,77.8645,27430.0
2024-05-03 13:10:00,81.28,81.29,81.27,81.28,30098.0,77.8645,77.8741,77.855,77.8645,30098.0
2024-05-03 13:20:00,81.27,81.29,81.27,81.29,50948.0,77.855,77.8741,77.855,77.8741,50948.0
2024-05-03 13:30:00,81.29,81.29,81.28,81.28,11446.0,77.8741,77.8741,77.8645,77.8645,11446.0
2024-05-03 13:40:00,81.29,81.29,81.28,81.29,60829.0,77.8741,77.8741,77.8645,77.8741,60829.0
2024-05-03 13:50:00,81.29,81.29,81.28,81.29,17960.0,77.8741,77.8741,77.8645,77.8741,17960.0
2024-05-03 14:00:00,81.29,81.29,81.28,81.29,18451.0,77.8741,77.8741,77.8645,77.8741,18451.0
2024-05-03 14:10:00,81.29,81.29,81.28,81.29,37748.0,77.8741,77.8741,77.8645,77.8741,37748.0
2024-05-03 14:20:00,81.29,81.29,81.28,81.29,16333.0,77.8741,77.8741,77.8645,77.8741,16333.0
2024-05-03 14:30:00,81.29,81.29,81.28,81.29,13765.0,77.8741,77.8741,77.8645,77.8741,13765.0
2024-05-03 14:40:00,81.29,81.29,81.28,81.29,12129.0,77.8741,77.8741,77.8645,77.8741,12129.0
2024-05-03 14:50:00,81.29,81.3,81.28,81.3,70514.0,77.8741,77.8837,77.8645,77.8837,70514.0
2024-05-03 15:00:00,81.29,81.3,81.28,81.29,93100.0,77.8741,77.8837,77.8645,77.8741,93100.0
2024-05-03 15:10:00,81.29,81.3,81.27,81.3,327672.0,77.8741,77.8837,77.855,77.8837,327672.0
2024-05-03 15:20:00,81.3,81.3,81.29,81.3,145690.0,77.8837,77.8837,77.8741,77.8837,145690.0
2024-05-03 15:30:00,81.3,81.3,81.29,81.29,63561.0,77.8837,77.8837,77.8741,77.8741,63561.0
2024-05-03 15:40:00,81.3,81.3,81.29,81.29,97665.0,77.8837,77.8837,77.8741,77.8741,97665.0
2024-05-03 15:50:00,81.29,81.3,81.29,81.29,537393.0,77.8741,77.8837,77.8741,77.8741,537393.0
2024-05-06 09:30:00,81.31,81.31,81.3,81.31,34342.0,77.8933,77.8933,77.8837,77.8933,34342.0
2024-05-06 09:40:00,81.31,81.31,81.3,81.31,12279.0,77.8933,77.8933,77.8837,77.8933,12279.0
2024-05-06 09:50:00,81.3,81.31,81.3,81.3,71117.0,77.8837,77.8933,77.8837,77.8837,71117.0
2024-05-06 10:00:00,81.31,81.31,81.3,81.31,19076.0,77.8933,77.8933,77.8837,77.8933,19076.0
2024-05-06 10:10:00,81.3,81.31,81.3,81.3,28658.0,77.8837,77.8933,77.8837,77.8837,28658.0
2024-05-06 10:20:00,81.3,81.31,81.3,81.3,25414.0,77.8837,77.8933,77.8837,77.8837,25414.0
2024-05-06 10:30:00,81.31,81.31,81.3,81.31,39817.0,77.8933,77.8933,77.8837,77.8933,39817.0
2024-05-06 10:40:00,81.31,81.31,81.29,81.3,72675.0,77.8933,77.8933,77.8741,77.8837,72675.0
2024-05-06 10:50:00,81.3,81.3,81.29,81.3,13894.0,77.8837,77.8837,77.8741,77.8837,13894.0
2024-05-06 11:00:00,81.3,81.3,81.29,81.3,18223.0,77.8837,77.8837,77.8741,77.8837,18223.0
2024-05-06 11:10:00,81.3,81.3,81.29,81.3,8376.0,77.8837,77.8837,77.8741,77.8837,8376.0
2024-05-06 11:20:00,81.3,81.3,81.28,81.29,57092.0,77.8837,77.8837,77.8645,77.8741,57092.0
2024-05-06 11:30:00,81.29,81.3,81.28,81.3,36546.0,77.8741,77.8837,77.8645,77.8837,36546.0
2024-05-06 11:40:00,81.3,81.3,81.29,81.3,18173.0,77.8837,77.8837,77.8741,77.8837,18173.0
2024-05-06 11:50:00,81.3,81.3,81.29,81.3,23425.0,77.8837,77.8837,77.8741,77.8837,23425.0
2024-05-06 12:00:00,81.29,81.3,81.29,81.3,18918.0,77.8741,77.8837,77.8741,77.8837,18918.0
2024-05-06 12:10:00,81.3,81.3,81.29,81.3,16769.0,77.8837,77.8837,77.8741,77.8837,16769.0
2024-05-06 12:20:00,81.3,81.3,81.29,81.29,14316.0,77.8837,77.8837,77.8741,77.8741,14316.0
2024-05-06 12:30:00,81.3,81.3,81.29,81.3,41033.0,77.8837,77.8837,77.8741,77.8837,41033.0
2024-05-06 12:40:00,81.3,81.3,81.29,81.29,11993.0,77.8837,77.8837,77.8741,77.8741,11993.0
2024-05-06 12:50:00,81.3,81.3,81.29,81.3,14669.0,77.8837,77.8837,77.8741,77.8837,14669.0
2024-05-06 13:00:00,81.3,81.31,81.29,81.31,51679.0,77.8837,77.8933,77.8741,77.8933,51679.0
2024-05-06 13:10:00,81.31,81.31,81.3,81.3,19346.0,77.8933,77.8933,77.8837,77.8837,19346.0
2024-05-06 13:20:00,81.31,81.31,81.29,81.3,45510.0,77.8933,77.8933,77.8741,77.8837,45510.0
2024-05-06 13:30:00,81.3,81.3,81.29,81.3,18836.0,77.8837,77.8837,77.8741,77.8837,18836.0
2024-05-06 13:40:00,81.3,81.31,81.29,81.31,16239.0,77.8837,77.8933,77.8741,77.8933,16239.0
2024-05-06 13:50:00,81.31,81.31,81.3,81.31,7180.0,77.8933,77.8933,77.8837,77.8933,7180.0
2024-05-06 14:00:00,81.3,81.31,81.3,81.31,90128.0,77.8837,77.8933,77.8837,77.8933,90128.0
2024-05-06 14:10:00,81.31,81.31,81.3,81.3,30602.0,77.8933,77.8933,77.8837,77.8837,30602.0
2024-05-06 14:20:00,81.3,81.31,81.29,81.3,84757.0,77.8837,77.8933,77.8741,77.8837,84757.0
2024-05-06 14:30:00,81.29,81.3,81.29,81.3,41569.0,77.8741,77.8837,77.8741,77.8837,41569.0
2024-05-06 14:40:00,81.29,81.3,81.28,81.29,45049.0,77.8741,77.8837,77.8645,77.8741,45049.0
2024-05-06 14:50:00,81.29,81.29,81.28,81.29,155559.0,77.8741,77.8741,77.8645,77.8741,155559.0
2024-05-06 15:00:00,81.29,81.29,81.28,81.28,83144.0,77.8741,77.8741,77.8645,77.8645,83144.0
2024-05-06 15:10:00,81.29,81.29,81.27,81.28,104898.0,77.8741,77.8741,77.855,77.8645,104898.0
2024-05-06 15:20:00,81.28,81.29,81.27,81.28,67026.0,77.8645,77.8741,77.855,77.8645,67026.0
2024-05-06 15:30:00,81.29,81.29,81.28,81.29,45776.0,77.8741,77.8741,77.8645,77.8741,45776.0
2024-05-06 15:40:00,81.29,81.29,81.28,81.29,105254.0,77.8741,77.8741,77.8645,77.8741,105254.0
2024-05-06 15:50:00,81.29,81.29,81.28,81.28,370993.0,77.8741,77.8741,77.8645,77.8645,370993.0
2024-05-07 09:30:00,81.31,81.32,81.3,81.31,65327.0,77.8933,77.9029,77.8837,77.8933,65327.0
2024-05-07 09:40:00,81.31,81.31,81.3,81.31,56209.0,77.8933,77.8933,77.8837,77.8933,56209.0
2024-05-07 09:50:00,81.31,81.31,81.3,81.31,22125.0,77.8933,77.8933,77.8837,77.8933,22125.0
2024-05-07 10:00:00,81.31,81.32,81.3,81.31,76800.0,77.8933,77.9029,77.8837,77.8933,76800.0
2024-05-07 10:10:00,81.31,81.32,81.31,81.31,18854.0,77.8933,77.9029,77.8933,77.8933,18854.0
2024-05-07 10:20:00,81.31,81.32,81.31,81.31,75422.0,77.8933,77.9029,77.8933,77.8933,75422.0
2024-05-07 10:30:00,81.31,81.32,81.31,81.32,13942.0,77.8933,77.9029,77.8933,77.9029,13942.0
2024-05-07 10:40:00,81.32,81.33,81.31,81.33,45450.0,77.9029,77.9124,77.8933,77.9124,45450.0
2024-05-07 10:50:00,81.33,81.33,81.31,81.31,61965.0,77.9124,77.9124,77.8933,77.8933,61965.0
2024-05-07 11:00:00,81.32,81.32,81.31,81.32,66440.0,77.9029,77.9029,77.8933,77.9029,66440.0
2024-05-07 11:10:00,81.32,81.33,81.31,81.32,35374.0,77.9029,77.9124,77.8933,77.9029,35374.0
2024-05-07 11:20:00,81.33,81.33,81.32,81.33,39871.0,77.9124,77.9124,77.9029,77.9124,39871.0
2024-05-07 11:30:00,81.32,81.33,81.32,81.32,67806.0,77.9029,77.9124,77.9029,77.9029,67806.0
2024-05-07 11:40:00,81.32,81.33,81.32,81.33,19428.0,77.9029,77.9124,77.9029,77.9124,19428.0
2024-05-07 11:50:00,81.33,81.33,81.32,81.33,14071.0,77.9124,77.9124,77.9029,77.9124,14071.0
2024-05-07 12:00:00,81.33,81.33,81.32,81.33,35464.0,77.9124,77.9124,77.9029,77.9124,35464.0
2024-05-07 12:10:00,81.33,81.33,81.32,81.33,34183.0,77.9124,77.9124,77.9029,77.9124,34183.0
2024-05-07 12:20:00,81.33,81.33,81.32,81.32,67232.0,77.9124,77.9124,77.9029,77.9029,67232.0
2024-05-07 12:30:00,81.33,81.33,81.32,81.33,19426.0,77.9124,77.9124,77.9029,77.9124,19426.0
2024-05-07 12:40:00,81.33,81.33,81.32,81.33,42562.0,77.9124,77.9124,77.9029,77.9124,42562.0
2024-05-07 12:50:00,81.32,81.33,81.32,81.33,19601.0,77.9029,77.9124,77.9029,77.9124,19601.0
2024-05-07 13:00:00,81.32,81.33,81.32,81.32,29734.0,77.9029,77.9124,77.9029,77.9029,29734.0
2024-05-07 13:10:00,81.33,81.33,81.32,81.32,12090.0,77.9124,77.9124,77.9029,77.9029,12090.0
2024-05-07 13:20:00,81.33,81.33,81.32,81.33,11520.0,77.9124,77.9124,77.9029,77.9124,11520.0
2024-05-07 13:30:00,81.33,81.33,81.32,81.32,49070.0,77.9124,77.9124,77.9029,77.9029,49070.0
2024-05-07 13:40:00,81.32,81.33,81.31,81.31,90938.0,77.9029,77.9124,77.8933,77.8933,90938.0
2024-05-07 13:50:00,81.31,81.32,81.31,81.31,15053.0,77.8933,77.9029,77.8933,77.8933,15053.0
2024-05-07 14:00:00,81.31,81.32,81.3,81.31,59743.0,77.8933,77.9029,77.8837,77.8933,59743.0
2024-05-07 14:10:00,81.31,81.31,81.3,81.3,25169.0,77.8933,77.8933,77.8837,77.8837,25169.0
2024-05-07 14:20:00,81.31,81.31,81.3,81.31,31770.0,77.8933,77.8933,77.8837,77.8933,31770.0
2024-05-07 14:30:00,81.31,81.31,81.29,81.29,72815.0,77.8933,77.8933,77.8741,77.8741,72815.0
2024-05-07 14:40:00,81.29,81.3,81.29,81.3,80976.0,77.8741,77.8837,77.8741,77.8837,80976.0
2024-05-07 14:50:00,81.3,81.3,81.29,81.3,21794.0,77.8837,77.8837,77.8741,77.8837,21794.0
2024-05-07 15:00:00,81.3,81.3,81.29,81.3,87755.0,77.8837,77.8837,77.8741,77.8837,87755.0
2024-05-07 15:10:00,81.3,81.3,81.29,81.3,89241.0,77.8837,77.8837,77.8741,77.8837,89241.0
2024-05-07 15:20:00,81.3,81.3,81.28,81.29,99584.0,77.8837,77.8837,77.8645,77.8741,99584.0
2024-05-07 15:30:00,81.29,81.29,81.28,81.29,101423.0,77.8741,77.8741,77.8645,77.8741,101423.0
2024-05-07 15:40:00,81.29,81.29,81.28,81.29,107402.0,77.8741,77.8741,77.8645,77.8741,107402.0
2024-05-07 15:50:00,81.29,81.3,81.28,81.29,189864.0,77.8741,77.8837,77.8645,77.8741,189864.0
2024-05-08 09:30:00,81.28,81.29,81.28,81.28,50309.0,77.8645,77.8741,77.8645,77.8645,50309.0
2024-05-08 09:40:00,81.29,81.29,81.28,81.29,48827.0,77.8741,77.8741,77.8645,77.8741,48827.0
2024-05-08 09:50:00,81.29,81.29,81.28,81.28,12022.0,77.8741,77.8741,77.8645,77.8645,12022.0
2024-05-08 10:00:00,81.28,81.29,81.28,81.29,12456.0,77.8645,77.8741,77.8645,77.8741,12456.0
2024-05-08 10:10:00,81.29,81.3,81.28,81.3,33210.0,77.8741,77.8837,77.8645,77.8837,33210.0
2024-05-08 10:20:00,81.3,81.31,81.29,81.31,26011.0,77.8837,77.8933,77.8741,77.8933,26011.0
2024-05-08 10:30:00,81.31,81.31,81.29,81.3,60325.0,77.8933,77.8933,77.8741,77.8837,60325.0
2024-05-08 10:40:00,81.3,81.3,81.29,81.3,315235.0,77.8837,77.8837,77.8741,77.8837,315235.0
2024-05-08 10:50:00,81.3,81.3,81.29,81.3,11299.0,77.8837,77.8837,77.8741,77.8837,11299.0
2024-05-08 11:00:00,81.3,81.3,81.29,81.3,53868.0,77.8837,77.8837,77.8741,77.8837,53868.0
2024-05-08 11:10:00,81.3,81.3,81.29,81.3,31372.0,77.8837,77.8837,77.8741,77.8837,31372.0
2024-05-08 11:20:00,81.29,81.3,81.29,81.3,17071.0,77.8741,77.8837,77.8741,77.8837,17071.0
2024-05-08 11:30:00,81.3,81.3,81.29,81.3,39856.0,77.8837,77.8837,77.8741,77.8837,39856.0
2024-05-08 11:40:00,81.3,81.3,81.29,81.3,64948.0,77.8837,77.8837,77.8741,77.8837,64948.0
2024-05-08 11:50:00,81.3,81.3,81.29,81.3,66831.0,77.8837,77.8837,77.8741,77.8837,66831.0
2024-05-08 12:00:00,81.3,81.3,81.29,81.3,17583.0,77.8837,77.8837,77.8741,77.8837,17583.0
2024-05-08 12:10:00,81.3,81.3,81.29,81.3,31522.0,77.8837,77.8837,77.8741,77.8837,31522.0
2024-05-08 12:20:00,81.3,81.3,81.29,81.3,17471.0,77.8837,77.8837,77.8741,77.8837,17471.0
2024-05-08 12:30:00,81.3,81.3,81.29,81.29,37643.0,77.8837,77.8837,77.8741,77.8741,37643.0
2024-05-08 12:40:00,81.3,81.3,81.29,81.3,15584.0,77.8837,77.8837,77.8741,77.8837,15584.0
2024-05-08 12:50:00,81.3,81.3,81.29,81.29,71563.0,77.8837,77.8837,77.8741,77.8741,71563.0
2024-05-08 13:00:00,81.29,81.3,81.28,81.29,141120.0,77.8741,77.8837,77.8645,77.8741,141120.0
2024-05-08 13:10:00,81.29,81.29,81.28,81.29,57489.0,77.8741,77.8741,77.8645,77.8741,57489.0
2024-05-08 13:20:00,81.29,81.29,81.28,81.28,106991.0,77.8741,77.8741,77.8645,77.8645,106991.0
2024-05-08 13:30:00,81.28,81.29,81.28,81.28,11227.0,77.8645,77.8741,77.8645,77.8645,11227.0
2024-05-08 13:40:00,81.28,81.29,81.28,81.29,15901.0,77.8645,77.8741,77.8645,77.8741,15901.0
2024-05-08 13:50:00,81.29,81.29,81.28,81.28,83630.0,77.8741,77.8741,77.8645,77.8645,83630.0
2024-05-08 14:00:00,81.29,81.29,81.28,81.29,35062.0,77.8741,77.8741,77.8645,77.8741,35062.0
2024-05-08 14:10:00,81.29,81.29,81.28,81.29,34392.0,77.8741,77.8741,77.8645,77.8741,34392.0
2024-05-08 14:20:00,81.29,81.29,81.28,81.29,33862.0,77.8741,77.8741,77.8645,77.8741,33862.0
2024-05-08 14:30:00,81.28,81.29,81.28,81.29,34934.0,77.8645,77.8741,77.8645,77.8741,34934.0
2024-05-08 14:40:00,81.29,81.29,81.28,81.29,19232.0,77.8741,77.8741,77.8645,77.8741,19232.0
2024-05-08 14:50:00,81.28,81.29,81.28,81.28,34760.0,77.8645,77.8741,77.8645,77.8645,34760.0
2024-05-08 15:00:00,81.28,81.29,81.28,81.28,25034.0,77.8645,77.8741,77.8645,77.8645,25034.0
2024-05-08 15:10:00,81.29,81.29,81.28,81.29,29708.0,77.8741,77.8741,77.8645,77.8741,29708.0
2024-05-08 15:20:00,81.29,81.29,81.28,81.28,133733.0,77.8741,77.8741,77.8645,77.8645,133733.0
2024-05-08 15:30:00,81.28,81.29,81.28,81.28,23365.0,77.8645,77.8741,77.8645,77.8645,23365.0
2024-05-08 15:40:00,81.28,81.29,81.28,81.28,74212.0,77.8645,77.8741,77.8645,77.8645,74212.0
2024-05-08 15:50:00,81.29,81.29,81.28,81.29,109256.0,77.8741,77.8741,77.8645,77.8741,109256.0
2024-05-09 09:30:00,81.33,81.35,81.32,81.34,74776.0,77.9124,77.9316,77.9029,77.922,74776.0
2024-05-09 09:40:00,81.34,81.35,81.33,81.33,27377.0,77.922,77.9316,77.9124,77.9124,27377.0
2024-05-09 09:50:00,81.34,81.34,81.33,81.34,48237.0,77.922,77.922,77.9124,77.922,48237.0
2024-05-09 10:00:00,81.34,81.34,81.33,81.34,21511.0,77.922,77.922,77.9124,77.922,21511.0
2024-05-09 10:10:00,81.34,81.34,81.33,81.34,26127.0,77.922,77.922,77.9124,77.922,26127.0
2024-05-09 10:20:00,81.34,81.35,81.33,81.34,55552.0,77.922,77.9316,77.9124,77.922,55552.0
2024-05-09 10:30:00,81.34,81.35,81.34,81.34,38176.0,77.922,77.9316,77.922,77.922,38176.0
2024-05-09 10:40:00,81.34,81.35,81.34,81.34,33629.0,77.922,77.9316,77.922,77.922,33629.0
2024-05-09 10:50:00,81.34,81.35,81.34,81.34,26495.0,77.922,77.9316,77.922,77.922,26495.0
2024-05-09 11:00:00,81.34,81.35,81.34,81.34,20186.0,77.922,77.9316,77.922,77.922,20186.0
2024-05-09 11:10:00,81.34,81.35,81.34,81.34,7544.0,77.922,77.9316,77.922,77.922,7544.0
2024-05-09 11:20:00,81.35,81.35,81.34,81.34,37170.0,77.9316,77.9316,77.922,77.922,37170.0
2024-05-09 11:30:00,81.34,81.35,81.34,81.34,23099.0,77.922,77.9316,77.922,77.922,23099.0
2024-05-09 11:40:00,81.35,81.35,81.34,81.34,34530.0,77.9316,77.9316,77.922,77.922,34530.0
2024-05-09 11:50:00,81.34,81.35,81.34,81.34,16802.0,77.922,77.9316,77.922,77.922,16802.0
2024-05-09 12:00:00,81.35,81.35,81.34,81.34,20694.0,77.9316,77.9316,77.922,77.922,20694.0
2024-05-09 12:10:00,81.34,81.35,81.34,81.34,18463.0,77.922,77.9316,77.922,77.922,18463.0
2024-05-09 12:20:00,81.34,81.35,81.34,81.34,18180.0,77.922,77.9316,77.922,77.922,18180.0
2024-05-09 12:30:00,81.34,81.35,81.34,81.34,20620.0,77.922,77.9316,77.922,77.922,20620.0
2024-05-09 12:40:00,81.35,81.35,81.34,81.34,14193.0,77.9316,77.9316,77.922,77.922,14193.0
2024-05-09 12:50:00,81.34,81.35,81.34,81.34,21464.0,77.922,77.9316,77.922,77.922,21464.0
2024-05-09 13:00:00,81.35,81.35,81.33,81.34,31761.0,77.9316,77.9316,77.9124,77.922,31761.0
2024-05-09 13:10:00,81.34,81.35,81.34,81.34,18622.0,77.922,77.9316,77.922,77.922,18622.0
2024-05-09 13:20:00,81.35,81.36,81.34,81.35,212188.0,77.9316,77.9412,77.922,77.9316,212188.0
2024-05-09 13:30:00,81.36,81.36,81.35,81.35,34492.0,77.9412,77.9412,77.9316,77.9316,34492.0
2024-05-09 13:40:00,81.36,81.36,81.35,81.36,119273.0,77.9412,77.9412,77.9316,77.9412,119273.0
2024-05-09 13:50:00,81.36,81.36,81.35,81.36,25646.0,77.9412,77.9412,77.9316,77.9412,25646.0
2024-05-09 14:00:00,81.36,81.36,81.35,81.36,10756.0,77.9412,77.9412,77.9316,77.9412,10756.0
2024-05-09 14:10:00,81.36,81.36,81.35,81.36,16538.0,77.9412,77.9412,77.9316,77.9412,16538.0
2024-05-09 14:20:00,81.35,81.36,81.35,81.36,10168.0,77.9316,77.9412,77.9316,77.9412,10168.0
2024-05-09 14:30:00,81.36,81.37,81.35,81.37,98564.0,77.9412,77.9508,77.9316,77.9508,98564.0
2024-05-09 14:40:00,81.37,81.37,81.36,81.36,142510.0,77.9508,77.9508,77.9412,77.9412,142510.0
2024-05-09 14:50:00,81.36,81.37,81.36,81.37,20902.0,77.9412,77.9508,77.9412,77.9508,20902.0
2024-05-09 15:00:00,81.37,81.37,81.35,81.36,36857.0,77.9508,77.9508,77.9316,77.9412,36857.0
2024-05-09 15:10:00,81.35,81.36,81.35,81.36,43051.0,77.9316,77.9412,77.9316,77.9412,43051.0
2024-05-09 15:20:00,81.35,81.36,81.35,81.35,26589.0,77.9316,77.9412,77.9316,77.9316,26589.0
2024-05-09 15:30:00,81.35,81.36,81.35,81.36,24179.0,77.9316,77.9412,77.9316,77.9412,24179.0
2024-05-09 15:40:00,81.36,81.36,81.35,81.35,66056.0,77.9412,77.9412,77.9316,77.9316,66056.0
2024-05-09 15:50:00,81.35,81.36,81.35,81.35,64954.0,77.9316,77.9412,77.9316,77.9316,64954.0
2024-05-10 09:30:00,81.34,81.34,81.33,81.34,59114.0,77.922,77.922,77.9124,77.922,59114.0
2024-05-10 09:40:00,81.34,81.34,81.33,81.33,26597.0,77.922,77.922,77.9124,77.9124,26597.0
2024-05-10 09:50:00,81.34,81.34,81.33,81.33,18889.0,77.922,77.922,77.9124,77.9124,18889.0
2024-05-10 10:00:00,81.33,81.33,81.32,81.32,45509.0,77.9124,77.9124,77.9029,77.9029,45509.0
2024-05-10 10:10:00,81.32,81.33,81.31,81.31,49977.0,77.9029,77.9124,77.8933,77.8933,49977.0
2024-05-10 10:20:00,81.31,81.31,81.3,81.31,47392.0,77.8933,77.8933,77.8837,77.8933,47392.0
2024-05-10 10:30:00,81.31,81.31,81.3,81.31,23754.0,77.8933,77.8933,77.8837,77.8933,23754.0
2024-05-10 10:40:00,81.31,81.31,81.3,81.31,34123.0,77.8933,77.8933,77.8837,77.8933,34123.0
2024-05-10 10:50:00,81.31,81.31,81.3,81.3,44082.0,77.8933,77.8933,77.8837,77.8837,44082.0
2024-05-10 11:00:00,81.3,81.31,81.3,81.3,16892.0,77.8837,77.8933,77.8837,77.8837,16892.0
2024-05-10 11:10:00,81.3,81.31,81.3,81.3,119273.0,77.8837,77.8933,77.8837,77.8837,119273.0
2024-05-10 11:20:00,81.31,81.31,81.3,81.31,64291.0,77.8933,77.8933,77.8837,77.8933,64291.0
2024-05-10 11:30:00,81.31,81.31,81.3,81.3,18251.0,77.8933,77.8933,77.8837,77.8837,18251.0
2024-05-10 11:40:00,81.31,81.31,81.3,81.31,9183.0,77.8933,77.8933,77.8837,77.8933,9183.0
2024-05-10 11:50:00,81.31,81.31,81.3,81.31,19951.0,77.8933,77.8933,77.8837,77.8933,19951.0
2024-05-10 12:00:00,81.31,81.31,81.29,81.3,50094.0,77.8933,77.8933,77.8741,77.8837,50094.0
2024-05-10 12:10:00,81.3,81.3,81.29,81.29,29332.0,77.8837,77.8837,77.8741,77.8741,29332.0
2024-05-10 12:20:00,81.3,81.3,81.29,81.29,29619.0,77.8837,77.8837,77.8741,77.8741,29619.0
2024-05-10 12:30:00,81.29,81.3,81.29,81.29,13590.0,77.8741,77.8837,77.8741,77.8741,13590.0
2024-05-10 12:40:00,81.29,81.3,81.29,81.29,12754.0,77.8741,77.8837,77.8741,77.8741,12754.0
2024-05-10 12:50:00,81.29,81.3,81.29,81.29,6762.0,77.8741,77.8837,77.8741,77.8741,6762.0
2024-05-10 13:00:00,81.29,81.3,81.29,81.3,12840.0,77.8741,77.8837,77.8741,77.8837,12840.0
2024-05-10 13:10:00,81.3,81.3,81.29,81.3,14446.0,77.8837,77.8837,77.8741,77.8837,14446.0
2024-05-10 13:20:00,81.29,81.3,81.29,81.3,22066.0,77.8741,77.8837,77.8741,77.8837,22066.0
2024-05-10 13:30:00,81.3,81.3,81.29,81.3,11623.0,77.8837,77.8837,77.8741,77.8837,11623.0
2024-05-10 13:40:00,81.3,81.3,81.29,81.3,13671.0,77.8837,77.8837,77.8741,77.8837,13671.0
2024-05-10 13:50:00,81.3,81.3,81.29,81.29,69080.0,77.8837,77.8837,77.8741,77.8741,69080.0
2024-05-10 14:00:00,81.3,81.3,81.29,81.3,30608.0,77.8837,77.8837,77.8741,77.8837,30608.0
2024-05-10 14:10:00,81.3,81.3,81.29,81.3,38529.0,77.8837,77.8837,77.8741,77.8837,38529.0
2024-05-10 14:20:00,81.29,81.3,81.29,81.3,31404.0,77.8741,77.8837,77.8741,77.8837,31404.0
2024-05-10 14:30:00,81.29,81.3,81.29,81.29,32424.0,77.8741,77.8837,77.8741,77.8741,32424.0
2024-05-10 14:40:00,81.29,81.3,81.29,81.29,36849.0,77.8741,77.8837,77.8741,77.8741,36849.0
2024-05-10 14:50:00,81.29,81.3,81.29,81.29,37697.0,77.8741,77.8837,77.8741,77.8741,37697.0
2024-05-10 15:00:00,81.29,81.3,81.29,81.29,38031.0,77.8741,77.8837,77.8741,77.8741,38031.0
2024-05-10 15:10:00,81.29,81.3,81.29,81.29,31078.0,77.8741,77.8837,77.8741,77.8741,31078.0
2024-05-10 15:20:00,81.29,81.3,81.29,81.29,68127.0,77.8741,77.8837,77.8741,77.8741,68127.0
2024-05-10 15:30:00,81.3,81.3,81.29,81.29,78579.0,77.8837,77.8837,77.8741,77.8741,78579.0
2024-05-10 15:40:00,81.29,81.3,81.28,81.29,67393.0,77.8741,77.8837,77.8645,77.8741,67393.0
2024-05-10 15:50:00,81.29,81.29,81.28,81.29,205372.0,77.8741,77.8741,77.8645,77.8741,205372.0
2024-05-13 09:30:00,81.35,81.35,81.34,81.34,119142.0,77.9316,77.9316,77.922,77.922,119142.0
2024-05-13 09:40:00,81.34,81.35,81.34,81.35,30027.0,77.922,77.9316,77.922,77.9316,30027.0
2024-05-13 09:50:00,81.34,81.35,81.33,81.34,41588.0,77.922,77.9316,77.9124,77.922,41588.0
2024-05-13 10:00:00,81.33,81.34,81.33,81.34,48002.0,77.9124,77.922,77.9124,77.922,48002.0
2024-05-13 10:10:00,81.34,81.34,81.33,81.34,52549.0,77.922,77.922,77.9124,77.922,52549.0
2024-05-13 10:20:00,81.34,81.34,81.33,81.34,17883.0,77.922,77.922,77.9124,77.922,17883.0
2024-05-13 10:30:00,81.33,81.34,81.33,81.34,34190.0,77.9124,77.922,77.9124,77.922,34190.0
2024-05-13 10:40:00,81.34,81.34,81.33,81.34,38770.0,77.922,77.922,77.9124,77.922,38770.0
2024-05-13 10:50:00,81.34,81.34,81.33,81.34,48738.0,77.922,77.922,77.9124,77.922,48738.0
2024-05-13 11:00:00,81.34,81.34,81.32,81.32,183598.0,77.922,77.922,77.9029,77.9029,183598.0
2024-05-13 11:10:00,81.33,81.33,81.32,81.33,23874.0,77.9124,77.9124,77.9029,77.9124,23874.0
2024-05-13 11:20:00,81.33,81.33,81.32,81.32,31142.0,77.9124,77.9124,77.9029,77.9029,31142.0
2024-05-13 11:30:00,81.32,81.33,81.32,81.33,21843.0,77.9029,77.9124,77.9029,77.9124,21843.0
2024-05-13 11:40:00,81.33,81.33,81.32,81.32,13158.0,77.9124,77.9124,77.9029,77.9029,13158.0
2024-05-13 11:50:00,81.32,81.33,81.32,81.32,42900.0,77.9029,77.9124,77.9029,77.9029,42900.0
2024-05-13 12:00:00,81.32,81.33,81.32,81.32,36505.0,77.9029,77.9124,77.9029,77.9029,36505.0
2024-05-13 12:10:00,81.32,81.33,81.32,81.32,90525.0,77.9029,77.9124,77.9029,77.9029,90525.0
2024-05-13 12:20:00,81.33,81.33,81.32,81.32,23792.0,77.9124,77.9124,77.9029,77.9029,23792.0
2024-05-13 12:30:00,81.32,81.33,81.32,81.32,15348.0,77.9029,77.9124,77.9029,77.9029,15348.0
2024-05-13 12:40:00,81.32,81.33,81.32,81.33,55387.0,77.9029,77.9124,77.9029,77.9124,55387.0
2024-05-13 12:50:00,81.33,81.33,81.32,81.32,20149.0,77.9124,77.9124,77.9029,77.9029,20149.0
2024-05-13 13:00:00,81.32,81.33,81.32,81.33,14623.0,77.9029,77.9124,77.9029,77.9124,14623.0
2024-05-13 13:10:00,81.33,81.33,81.32,81.32,14418.0,77.9124,77.9124,77.9029,77.9029,14418.0
2024-05-13 13:20:00,81.33,81.33,81.32,81.33,26102.0,77.9124,77.9124,77.9029,77.9124,26102.0
2024-05-13 13:30:00,81.33,81.33,81.32,81.33,30461.0,77.9124,77.9124,77.9029,77.9124,30461.0
2024-05-13 13:40:00,81.33,81.33,81.32,81.33,67050.0,77.9124,77.9124,77.9029,77.9124,67050.0
2024-05-13 13:50:00,81.33,81.33,81.32,81.33,22220.0,77.9124,77.9124,77.9029,77.9124,22220.0
2024-05-13 14:00:00,81.33,81.33,81.32,81.33,55784.0,77.9124,77.9124,77.9029,77.9124,55784.0
2024-05-13 14:10:00,81.33,81.33,81.32,81.33,11562.0,77.9124,77.9124,77.9029,77.9124,11562.0
2024-05-13 14:20:00,81.33,81.33,81.32,81.32,16036.0,77.9124,77.9124,77.9029,77.9029,16036.0
2024-05-13 14:30:00,81.32,81.33,81.32,81.32,18468.0,77.9029,77.9124,77.9029,77.9029,18468.0
2024-05-13 14:40:00,81.32,81.33,81.32,81.32,31803.0,77.9029,77.9124,77.9029,77.9029,31803.0
2024-05-13 14:50:00,81.32,81.33,81.32,81.32,77376.0,77.9029,77.9124,77.9029,77.9029,77376.0
2024-05-13 15:00:00,81.33,81.33,81.31,81.31,87963.0,77.9124,77.9124,77.8933,77.8933,87963.0
2024-05-13 15:10:00,81.32,81.32,81.31,81.31,17690.0,77.9029,77.9029,77.8933,77.8933,17690.0
2024-05-13 15:20:00,81.31,81.32,81.31,81.31,19370.0,77.8933,77.9029,77.8933,77.8933,19370.0
2024-05-13 15:30:00,81.31,81.32,81.31,81.31,38600.0,77.8933,77.9029,77.8933,77.8933,38600.0
2024-05-13 15:40:00,81.31,81.32,81.3,81.31,69398.0,77.8933,77.9029,77.8837,77.8933,69398.0
2024-05-13 15:50:00,81.3,81.31,81.3,81.31,140189.0,77.8837,77.8933,77.8837,77.8933,140189.0
2024-05-14 09:30:00,81.36,81.37,81.36,81.36,53167.0,77.9412,77.9508,77.9412,77.9412,53167.0
2024-05-14 09:40:00,81.37,81.37,81.36,81.37,31180.0,77.9508,77.9508,77.9412,77.9508,31180.0
2024-05-14 09:50:00,81.37,81.38,81.36,81.38,66279.0,77.9508,77.9603,77.9412,77.9603,66279.0
2024-05-14 10:00:00,81.37,81.38,81.37,81.38,25263.0,77.9508,77.9603,77.9508,77.9603,25263.0
2024-05-14 10:10:00,81.38,81.38,81.35,81.36,77265.0,77.9603,77.9603,77.9316,77.9412,77265.0
2024-05-14 10:20:00,81.35,81.36,81.35,81.36,12444.0,77.9316,77.9412,77.9316,77.9412,12444.0
2024-05-14 10:30:00,81.36,81.37,81.35,81.37,43296.0,77.9412,77.9508,77.9316,77.9508,43296.0
2024-05-14 10:40:00,81.37,81.37,81.36,81.37,22134.0,77.9508,77.9508,77.9412,77.9508,22134.0
2024-05-14 10:50:00,81.37,81.37,81.36,81.36,22073.0,77.9508,77.9508,77.9412,77.9412,22073.0
2024-05-14 11:00:00,81.37,81.37,81.36,81.37,32823.0,77.9508,77.9508,77.9412,77.9508,32823.0
2024-05-14 11:10:00,81.37,81.37,81.36,81.37,50527.0,77.9508,77.9508,77.9412,77.9508,50527.0
2024-05-14 11:20:00,81.37,81.37,81.36,81.37,14589.0,77.9508,77.9508,77.9412,77.9508,14589.0
2024-05-14 11:30:00,81.36,81.37,81.35,81.36,39611.0,77.9412,77.9508,77.9316,77.9412,39611.0
2024-05-14 11:40:00,81.35,81.36,81.35,81.36,17812.0,77.9316,77.9412,77.9316,77.9412,17812.0
2024-05-14 11:50:00,81.36,81.36,81.35,81.36,18026.0,77.9412,77.9412,77.9316,77.9412,18026.0
2024-05-14 12:00:00,81.36,81.36,81.35,81.35,11355.0,77.9412,77.9412,77.9316,77.9316,11355.0
2024-05-14 12:10:00,81.35,81.36,81.35,81.36,24221.0,77.9316,77.9412,77.9316,77.9412,24221.0
2024-05-14 12:20:00,81.36,81.36,81.35,81.36,11419.0,77.9412,77.9412,77.9316,77.9412,11419.0
2024-05-14 12:30:00,81.36,81.37,81.35,81.37,60850.0,77.9412,77.9508,77.9316,77.9508,60850.0
2024-05-14 12:40:00,81.37,81.37,81.36,81.37,52704.0,77.9508,77.9508,77.9412,77.9508,52704.0
2024-05-14 12:50:00,81.37,81.37,81.36,81.37,20837.0,77.9508,77.9508,77.9412,77.9508,20837.0
2024-05-14 13:00:00,81.37,81.38,81.36,81.38,60566.0,77.9508,77.9603,77.9412,77.9603,60566.0
2024-05-14 13:10:00,81.38,81.38,81.37,81.37,20385.0,77.9603,77.9603,77.9508,77.9508,20385.0
2024-05-14 13:20:00,81.38,81.38,81.37,81.37,18636.0,77.9603,77.9603,77.9508,77.9508,18636.0
2024-05-14 13:30:00,81.37,81.38,81.37,81.37,17586.0,77.9508,77.9603,77.9508,77.9508,17586.0
2024-05-14 13:40:00,81.37,81.38,81.37,81.37,45189.0,77.9508,77.9603,77.9508,77.9508,45189.0
2024-05-14 13:50:00,81.37,81.38,81.37,81.37,29904.0,77.9508,77.9603,77.9508,77.9508,29904.0
2024-05-14 14:00:00,81.37,81.38,81.37,81.37,26130.0,77.9508,77.9603,77.9508,77.9508,26130.0
2024-05-14 14:10:00,81.37,81.38,81.37,81.37,27319.0,77.9508,77.9603,77.9508,77.9508,27319.0
2024-05-14 14:20:00,81.37,81.38,81.37,81.37,69121.0,77.9508,77.9603,77.9508,77.9508,69121.0
2024-05-14 14:30:00,81.38,81.38,81.37,81.38,98259.0,77.9603,77.9603,77.9508,77.9603,98259.0
2024-05-14 14:40:00,81.38,81.38,81.37,81.38,72428.0,77.9603,77.9603,77.9508,77.9603,72428.0
2024-05-14 14:50:00,81.38,81.38,81.37,81.38,77195.0,77.9603,77.9603,77.9508,77.9603,77195.0
2024-05-14 15:00:00,81.38,81.38,81.37,81.38,37179.0,77.9603,77.9603,77.9508,77.9603,37179.0
2024-05-14 15:10:00,81.38,81.38,81.37,81.38,17475.0,77.9603,77.9603,77.9508,77.9603,17475.0
2024-05-14 15:20:00,81.38,81.38,81.37,81.38,17702.0,77.9603,77.9603,77.9508,77.9603,17702.0
2024-05-14 15:30:00,81.38,81.38,81.37,81.38,272580.0,77.9603,77.9603,77.9508,77.9603,272580.0
2024-05-14 15:40:00,81.38,81.38,81.37,81.38,132824.0,77.9603,77.9603,77.9508,77.9603,132824.0
2024-05-14 15:50:00,81.38,81.38,81.37,81.38,87125.0,77.9603,77.9603,77.9508,77.9603,87125.0
2024-05-15 09:30:00,81.49,81.5,81.48,81.48,157310.0,78.0657,78.0753,78.0561,78.0561,157310.0
2024-05-15 09:40:00,81.49,81.5,81.47,81.47,96766.0,78.0657,78.0753,78.0466,78.0466,96766.0
2024-05-15 09:50:00,81.48,81.48,81.46,81.48,51176.0,78.0561,78.0561,78.037,78.0561,51176.0
2024-05-15 10:00:00,81.48,81.48,81.47,81.48,21243.0,78.0561,78.0561,78.0466,78.0561,21243.0
2024-05-15 10:10:00,81.48,81.48,81.47,81.48,62116.0,78.0561,78.0561,78.0466,78.0561,62116.0
2024-05-15 10:20:00,81.48,81.49,81.47,81.49,84347.0,78.0561,78.0657,78.0466,78.0657,84347.0
2024-05-15 10:30:00,81.49,81.5,81.48,81.5,55966.0,78.0657,78.0753,78.0561,78.0753,55966.0
2024-05-15 10:40:00,81.5,81.5,81.48,81.48,59644.0,78.0753,78.0753,78.0561,78.0561,59644.0
2024-05-15 10:50:00,81.49,81.49,81.48,81.48,10617.0,78.0657,78.0657,78.0561,78.0561,10617.0
2024-05-15 11:00:00,81.48,81.5,81.48,81.5,97289.0,78.0561,78.0753,78.0561,78.0753,97289.0
2024-05-15 11:10:00,81.5,81.5,81.49,81.5,6948.0,78.0753,78.0753,78.0657,78.0753,6948.0
2024-05-15 11:20:00,81.5,81.5,81.49,81.5,9956.0,78.0753,78.0753,78.0657,78.0753,9956.0
2024-05-15 11:30:00,81.5,81.5,81.49,81.49,7668.0,78.0753,78.0753,78.0657,78.0657,7668.0
2024-05-15 11:40:00,81.5,81.5,81.49,81.5,8496.0,78.0753,78.0753,78.0657,78.0753,8496.0
2024-05-15 11:50:00,81.49,81.5,81.49,81.5,29182.0,78.0657,78.0753,78.0657,78.0753,29182.0
2024-05-15 12:00:00,81.5,81.5,81.49,81.49,35704.0,78.0753,78.0753,78.0657,78.0657,35704.0
2024-05-15 12:10:00,81.49,81.5,81.49,81.49,27054.0,78.0657,78.0753,78.0657,78.0657,27054.0
2024-05-15 12:20:00,81.5,81.5,81.49,81.5,19013.0,78.0753,78.0753,78.0657,78.0753,19013.0
2024-05-15 12:30:00,81.5,81.51,81.49,81.51,72001.0,78.0753,78.0849,78.0657,78.0849,72001.0
2024-05-15 12:40:00,81.51,81.51,81.5,81.51,40308.0,78.0849,78.0849,78.0753,78.0849,40308.0
2024-05-15 12:50:00,81.51,81.52,81.5,81.52,25662.0,78.0849,78.0945,78.0753,78.0945,25662.0
2024-05-15 13:00:00,81.52,81.52,81.51,81.52,13199.0,78.0945,78.0945,78.0849,78.0945,13199.0
2024-05-15 13:10:00,81.52,81.52,81.51,81.52,28161.0,78.0945,78.0945,78.0849,78.0945,28161.0
2024-05-15 13:20:00,81.52,81.52,81.51,81.52,15832.0,78.0945,78.0945,78.0849,78.0945,15832.0
2024-05-15 13:30:00,81.52,81.52,81.51,81.52,10608.0,78.0945,78.0945,78.0849,78.0945,10608.0
2024-05-15 13:40:00,81.52,81.52,81.51,81.52,7821.0,78.0945,78.0945,78.0849,78.0945,7821.0
2024-05-15 13:50:00,81.52,81.52,81.51,81.52,24956.0,78.0945,78.0945,78.0849,78.0945,24956.0
2024-05-15 14:00:00,81.52,81.52,81.51,81.52,22768.0,78.0945,78.0945,78.0849,78.0945,22768.0
2024-05-15 14:10:00,81.52,81.52,81.5,81.5,99606.0,78.0945,78.0945,78.0753,78.0753,99606.0
2024-05-15 14:20:00,81.51,81.51,81.5,81.51,27092.0,78.0849,78.0849,78.0753,78.0849,27092.0
2024-05-15 14:30:00,81.5,81.51,81.5,81.51,13889.0,78.0753,78.0849,78.0753,78.0849,13889.0
2024-05-15 14:40:00,81.51,81.51,81.5,81.51,31179.0,78.0849,78.0849,78.0753,78.0849,31179.0
2024-05-15 14:50:00,81.51,81.51,81.5,81.51,47429.0,78.0849,78.0849,78.0753,78.0849,47429.0
2024-05-15 15:00:00,81.51,81.52,81.5,81.51,53776.0,78.0849,78.0945,78.0753,78.0849,53776.0
2024-05-15 15:10:00,81.52,81.52,81.51,81.52,155903.0,78.0945,78.0945,78.0849,78.0945,155903.0
2024-05-15 15:20:00,81.52,81.52,81.51,81.51,106197.0,78.0945,78.0945,78.0849,78.0849,106197.0
2024-05-15 15:30:00,81.52,81.52,81.51,81.52,64716.0,78.0945,78.0945,78.0849,78.0945,64716.0
2024-05-15 15:40:00,81.52,81.52,81.51,81.52,89048.0,78.0945,78.0945,78.0849,78.0945,89048.0
2024-05-15 15:50:00,81.52,81.53,81.51,81.53,352699.0,78.0945,78.104,78.0849,78.104,352699.0
2024-05-16 09:30:00,81.51,81.52,81.49,81.49,72130.0,78.0849,78.0945,78.0657,78.0657,72130.0
2024-05-16 09:40:00,81.5,81.5,81.48,81.48,39159.0,78.0753,78.0753,78.0561,78.0561,39159.0
2024-05-16 09:50:00,81.48,81.49,81.48,81.48,223388.0,78.0561,78.0657,78.0561,78.0561,223388.0
2024-05-16 10:00:00,81.48,81.49,81.48,81.48,42001.0,78.0561,78.0657,78.0561,78.0561,42001.0
2024-05-16 10:10:00,81.48,81.49,81.48,81.48,36287.0,78.0561,78.0657,78.0561,78.0561,36287.0
2024-05-16 10:20:00,81.49,81.5,81.48,81.5,39002.0,78.0657,78.0753,78.0561,78.0753,39002.0
2024-05-16 10:30:00,81.5,81.5,81.49,81.5,37016.0,78.0753,78.0753,78.0657,78.0753,37016.0
2024-05-16 10:40:00,81.5,81.5,81.49,81.5,31639.0,78.0753,78.0753,78.0657,78.0753,31639.0
2024-05-16 10:50:00,81.49,81.5,81.49,81.5,23871.0,78.0657,78.0753,78.0657,78.0753,23871.0
2024-05-16 11:00:00,81.5,81.5,81.49,81.5,17855.0,78.0753,78.0753,78.0657,78.0753,17855.0
2024-05-16 11:10:00,81.5,81.5,81.49,81.5,84829.0,78.0753,78.0753,78.0657,78.0753,84829.0
2024-05-16 11:20:00,81.5,81.5,81.49,81.5,31417.0,78.0753,78.0753,78.0657,78.0753,31417.0
2024-05-16 11:30:00,81.49,81.5,81.49,81.49,49522.0,78.0657,78.0753,78.0657,78.0657,49522.0
2024-05-16 11:40:00,81.49,81.5,81.48,81.48,56800.0,78.0657,78.0753,78.0561,78.0561,56800.0
2024-05-16 11:50:00,81.49,81.49,81.48,81.48,41379.0,78.0657,78.0657,78.0561,78.0561,41379.0
2024-05-16 12:00:00,81.48,81.49,81.47,81.48,37271.0,78.0561,78.0657,78.0466,78.0561,37271.0
2024-05-16 12:10:00,81.48,81.48,81.47,81.48,24986.0,78.0561,78.0561,78.0466,78.0561,24986.0
2024-05-16 12:20:00,81.48,81.48,81.47,81.47,18964.0,78.0561,78.0561,78.0466,78.0466,18964.0
2024-05-16 12:30:00,81.48,81.48,81.47,81.48,44254.0,78.0561,78.0561,78.0466,78.0561,44254.0
2024-05-16 12:40:00,81.47,81.48,81.47,81.48,17261.0,78.0466,78.0561,78.0466,78.0561,17261.0
2024-05-16 12:50:00,81.48,81.48,81.47,81.48,35237.0,78.0561,78.0561,78.0466,78.0561,35237.0
2024-05-16 13:00:00,81.48,81.48,81.47,81.48,14089.0,78.0561,78.0561,78.0466,78.0561,14089.0
2024-05-16 13:10:00,81.48,81.48,81.47,81.48,19210.0,78.0561,78.0561,78.0466,78.0561,19210.0
2024-05-16 13:20:00,81.48,81.49,81.47,81.48,41387.0,78.0561,78.0657,78.0466,78.0561,41387.0
2024-05-16 13:30:00,81.48,81.49,81.48,81.48,18701.0,78.0561,78.0657,78.0561,78.0561,18701.0
2024-05-16 13:40:00,81.48,81.49,81.48,81.48,20486.0,78.0561,78.0657,78.0561,78.0561,20486.0
2024-05-16 13:50:00,81.48,81.49,81.48,81.48,21459.0,78.0561,78.0657,78.0561,78.0561,21459.0
2024-05-16 14:00:00,81.48,81.49,81.48,81.48,19631.0,78.0561,78.0657,78.0561,78.0561,19631.0
2024-05-16 14:10:00,81.48,81.49,81.48,81.48,28367.0,78.0561,78.0657,78.0561,78.0561,28367.0
2024-05-16 14:20:00,81.48,81.49,81.47,81.48,91922.0,78.0561,78.0657,78.0466,78.0561,91922.0
2024-05-16 14:30:00,81.48,81.48,81.47,81.48,40566.0,78.0561,78.0561,78.0466,78.0561,40566.0
2024-05-16 14:40:00,81.47,81.48,81.47,81.48,20230.0,78.0466,78.0561,78.0466,78.0561,20230.0
2024-05-16 14:50:00,81.48,81.48,81.47,81.48,17408.0,78.0561,78.0561,78.0466,78.0561,17408.0
2024-05-16 15:00:00,81.48,81.48,81.47,81.48,43972.0,78.0561,78.0561,78.0466,78.0561,43972.0
2024-05-16 15:10:00,81.48,81.48,81.47,81.48,57938.0,78.0561,78.0561,78.0466,78.0561,57938.0
2024-05-16 15:20:00,81.48,81.48,81.46,81.47,178439.0,78.0561,78.0561,78.037,78.0466,178439.0
2024-05-16 15:30:00,81.47,81.47,81.46,81.47,88280.0,78.0466,78.0466,78.037,78.0466,88280.0
2024-05-16 15:40:00,81.47,81.47,81.46,81.47,126235.0,78.0466,78.0466,78.037,78.0466,126235.0
2024-05-16 15:50:00,81.47,81.47,81.46,81.46,416177.0,78.0466,78.0466,78.037,78.037,416177.0
2024-05-17 09:30:00,81.46,81.47,81.46,81.47,101195.0,78.037,78.0466,78.037,78.0466,101195.0
2024-05-17 09:40:00,81.46,81.47,81.46,81.47,60669.0,78.037,78.0466,78.037,78.0466,60669.0
2024-05-17 09:50:00,81.46,81.47,81.46,81.47,12428.0,78.037,78.0466,78.037,78.0466,12428.0
2024-05-17 10:00:00,81.47,81.47,81.46,81.47,16182.0,78.0466,78.0466,78.037,78.0466,16182.0
2024-05-17 10:10:00,81.46,81.47,81.46,81.46,19583.0,78.037,78.0466,78.037,78.037,19583.0
2024-05-17 10:20:00,81.47,81.47,81.46,81.47,17438.0,78.0466,78.0466,78.037,78.0466,17438.0
2024-05-17 10:30:00,81.46,81.47,81.46,81.47,14626.0,78.037,78.0466,78.037,78.0466,14626.0
2024-05-17 10:40:00,81.47,81.47,81.46,81.47,6693.0,78.0466,78.0466,78.037,78.0466,6693.0
2024-05-17 10:50:00,81.47,81.47,81.46,81.47,29032.0,78.0466,78.0466,78.037,78.0466,29032.0
2024-05-17 11:00:00,81.47,81.47,81.46,81.47,42472.0,78.0466,78.0466,78.037,78.0466,42472.0
2024-05-17 11:10:00,81.47,81.47,81.45,81.45,47735.0,78.0466,78.0466,78.0274,78.0274,47735.0
2024-05-17 11:20:00,81.46,81.46,81.45,81.45,27187.0,78.037,78.037,78.0274,78.0274,27187.0
2024-05-17 11:30:00,81.45,81.46,81.45,81.45,20481.0,78.0274,78.037,78.0274,78.0274,20481.0
2024-05-17 11:40:00,81.45,81.46,81.45,81.45,69856.0,78.0274,78.037,78.0274,78.0274,69856.0
2024-05-17 11:50:00,81.45,81.46,81.45,81.45,66062.0,78.0274,78.037,78.0274,78.0274,66062.0
2024-05-17 12:00:00,81.45,81.46,81.45,81.45,24398.0,78.0274,78.037,78.0274,78.0274,24398.0
2024-05-17 12:10:00,81.45,81.46,81.44,81.45,94822.0,78.0274,78.037,78.0178,78.0274,94822.0
2024-05-17 12:20:00,81.45,81.45,81.44,81.45,13055.0,78.0274,78.0274,78.0178,78.0274,13055.0
2024-05-17 12:30:00,81.45,81.45,81.44,81.44,18982.0,78.0274,78.0274,78.0178,78.0178,18982.0
2024-05-17 12:40:00,81.45,81.45,81.44,81.45,16856.0,78.0274,78.0274,78.0178,78.0274,16856.0
2024-05-17 12:50:00,81.44,81.45,81.43,81.44,72221.0,78.0178,78.0274,78.0082,78.0178,72221.0
2024-05-17 13:00:00,81.44,81.44,81.43,81.44,58545.0,78.0178,78.0178,78.0082,78.0178,58545.0
2024-05-17 13:10:00,81.44,81.44,81.43,81.43,24491.0,78.0178,78.0178,78.0082,78.0082,24491.0
2024-05-17 13:20:00,81.43,81.44,81.43,81.43,12926.0,78.0082,78.0178,78.0082,78.0082,12926.0
2024-05-17 13:30:00,81.43,81.44,81.43,81.43,26372.0,78.0082,78.0178,78.0082,78.0082,26372.0
2024-05-17 13:40:00,81.43,81.44,81.43,81.44,14681.0,78.0082,78.0178,78.0082,78.0178,14681.0
2024-05-17 13:50:00,81.44,81.44,81.43,81.43,38068.0,78.0178,78.0178,78.0082,78.0082,38068.0
2024-05-17 14:00:00,81.43,81.44,81.43,81.44,84354.0,78.0082,78.0178,78.0082,78.0178,84354.0
2024-05-17 14:10:00,81.43,81.44,81.43,81.44,298370.0,78.0082,78.0178,78.0082,78.0178,298370.0
2024-05-17 14:20:00,81.44,81.44,81.43,81.44,21578.0,78.0178,78.0178,78.0082,78.0178,21578.0
2024-05-17 14:30:00,81.44,81.44,81.43,81.44,17485.0,78.0178,78.0178,78.0082,78.0178,17485.0
2024-05-17 14:40:00,81.44,81.44,81.43,81.44,50127.0,78.0178,78.0178,78.0082,78.0178,50127.0
2024-05-17 14:50:00,81.44,81.44,81.43,81.43,56126.0,78.0178,78.0178,78.0082,78.0082,56126.0
2024-05-17 15:00:00,81.44,81.44,81.43,81.43,38263.0,78.0178,78.0178,78.0082,78.0082,38263.0
2024-05-17 15:10:00,81.44,81.44,81.43,81.44,51349.0,78.0178,78.0178,78.0082,78.0178,51349.0
2024-05-17 15:20:00,81.43,81.44,81.43,81.43,55612.0,78.0082,78.0178,78.0082,78.0082,55612.0
2024-05-17 15:30:00,81.44,81.44,81.43,81.43,43071.0,78.0178,78.0178,78.0082,78.0082,43071.0
2024-05-17 15:40:00,81.44,81.44,81.43,81.43,82875.0,78.0178,78.0178,78.0082,78.0082,82875.0
2024-05-17 15:50:00,81.44,81.44,81.42,81.42,483201.0,78.0178,78.0178,77.9987,77.9987,483201.0
2024-05-20 09:30:00,81.43,81.43,81.42,81.42,62243.0,78.0082,78.0082,77.9987,77.9987,62243.0
2024-05-20 09:40:00,81.42,81.43,81.42,81.43,23928.0,77.9987,78.0082,77.9987,78.0082,23928.0
2024-05-20 09:50:00,81.42,81.43,81.42,81.43,47024.0,77.9987,78.0082,77.9987,78.0082,47024.0
2024-05-20 10:00:00,81.42,81.43,81.42,81.42,20700.0,77.9987,78.0082,77.9987,77.9987,20700.0
2024-05-20 10:10:00,81.42,81.43,81.42,81.42,10528.0,77.9987,78.0082,77.9987,77.9987,10528.0
2024-05-20 10:20:00,81.43,81.43,81.42,81.42,33398.0,78.0082,78.0082,77.9987,77.9987,33398.0
2024-05-20 10:30:00,81.42,81.43,81.42,81.42,39970.0,77.9987,78.0082,77.9987,77.9987,39970.0
2024-05-20 10:40:00,81.42,81.43,81.41,81.42,72295.0,77.9987,78.0082,77.9891,77.9987,72295.0
2024-05-20 10:50:00,81.42,81.42,81.41,81.42,136121.0,77.9987,77.9987,77.9891,77.9987,136121.0
2024-05-20 11:00:00,81.41,81.42,81.41,81.42,38287.0,77.9891,77.9987,77.9891,77.9987,38287.0
2024-05-20 11:10:00,81.42,81.42,81.41,81.42,43609.0,77.9987,77.9987,77.9891,77.9987,43609.0
2024-05-20 11:20:00,81.42,81.42,81.41,81.42,32113.0,77.9987,77.9987,77.9891,77.9987,32113.0
2024-05-20 11:30:00,81.42,81.42,81.41,81.41,70177.0,77.9987,77.9987,77.9891,77.9891,70177.0
2024-05-20 11:40:00,81.41,81.42,81.41,81.42,57435.0,77.9891,77.9987,77.9891,77.9987,57435.0
2024-05-20 11:50:00,81.41,81.42,81.41,81.42,58313.0,77.9891,77.9987,77.9891,77.9987,58313.0
2024-05-20 12:00:00,81.42,81.42,81.41,81.42,30602.0,77.9987,77.9987,77.9891,77.9987,30602.0
2024-05-20 12:10:00,81.42,81.42,81.41,81.42,28631.0,77.9987,77.9987,77.9891,77.9987,28631.0
2024-05-20 12:20:00,81.42,81.42,81.41,81.42,15725.0,77.9987,77.9987,77.9891,77.9987,15725.0
2024-05-20 12:30:00,81.41,81.42,81.41,81.41,65527.0,77.9891,77.9987,77.9891,77.9891,65527.0
2024-05-20 12:40:00,81.41,81.42,81.41,81.41,96811.0,77.9891,77.9987,77.9891,77.9891,96811.0
2024-05-20 12:50:00,81.41,81.42,81.41,81.42,32599.0,77.9891,77.9987,77.9891,77.9987,32599.0
2024-05-20 13:00:00,81.42,81.42,81.41,81.42,19498.0,77.9987,77.9987,77.9891,77.9987,19498.0
2024-05-20 13:10:00,81.42,81.42,81.41,81.41,15335.0,77.9987,77.9987,77.9891,77.9891,15335.0
2024-05-20 13:20:00,81.41,81.42,81.41,81.42,31906.0,77.9891,77.9987,77.9891,77.9987,31906.0
2024-05-20 13:30:00,81.42,81.42,81.41,81.42,21143.0,77.9987,77.9987,77.9891,77.9987,21143.0
2024-05-20 13:40:00,81.42,81.42,81.41,81.42,17343.0,77.9987,77.9987,77.9891,77.9987,17343.0
2024-05-20 13:50:00,81.42,81.42,81.41,81.42,14216.0,77.9987,77.9987,77.9891,77.9987,14216.0
2024-05-20 14:00:00,81.42,81.42,81.41,81.42,48227.0,77.9987,77.9987,77.9891,77.9987,48227.0
2024-05-20 14:10:00,81.42,81.42,81.41,81.42,29246.0,77.9987,77.9987,77.9891,77.9987,29246.0
2024-05-20 14:20:00,81.42,81.43,81.41,81.42,69394.0,77.9987,78.0082,77.9891,77.9987,69394.0
2024-05-20 14:30:00,81.42,81.43,81.42,81.42,18378.0,77.9987,78.0082,77.9987,77.9987,18378.0
2024-05-20 14:40:00,81.42,81.43,81.42,81.42,54216.0,77.9987,78.0082,77.9987,77.9987,54216.0
2024-05-20 14:50:00,81.42,81.43,81.42,81.42,38520.0,77.9987,78.0082,77.9987,77.9987,38520.0
2024-05-20 15:00:00,81.42,81.43,81.42,81.42,21578.0,77.9987,78.0082,77.9987,77.9987,21578.0
2024-05-20 15:10:00,81.42,81.43,81.41,81.42,32019.0,77.9987,78.0082,77.9891,77.9987,32019.0
2024-05-20 15:20:00,81.42,81.42,81.41,81.41,25120.0,77.9987,77.9987,77.9891,77.9891,25120.0
2024-05-20 15:30:00,81.41,81.42,81.41,81.42,29555.0,77.9891,77.9987,77.9891,77.9987,29555.0
2024-05-20 15:40:00,81.41,81.42,81.41,81.41,52415.0,77.9891,77.9987,77.9891,77.9891,52415.0
2024-05-20 15:50:00,81.41,81.42,81.4,81.4,135927.0,77.9891,77.9987,77.9795,77.9795,135927.0
2024-05-21 09:30:00,81.44,81.45,81.44,81.45,64920.0,78.0178,78.0274,78.0178,78.0274,64920.0
2024-05-21 09:40:00,81.45,81.45,81.44,81.45,27835.0,78.0274,78.0274,78.0178,78.0274,27835.0
2024-05-21 09:50:00,81.45,81.46,81.44,81.46,19440.0,78.0274,78.037,78.0178,78.037,19440.0
2024-05-21 10:00:00,81.46,81.46,81.45,81.45,21905.0,78.037,78.037,78.0274,78.0274,21905.0
2024-05-21 10:10:00,81.45,81.46,81.45,81.45,10845.0,78.0274,78.037,78.0274,78.0274,10845.0
2024-05-21 10:20:00,81.45,81.46,81.44,81.45,49165.0,78.0274,78.037,78.0178,78.0274,49165.0
2024-05-21 10:30:00,81.46,81.46,81.45,81.45,5937.0,78.037,78.037,78.0274,78.0274,5937.0
2024-05-21 10:40:00,81.45,81.46,81.45,81.46,8202.0,78.0274,78.037,78.0274,78.037,8202.0
2024-05-21 10:50:00,81.45,81.46,81.44,81.45,23198.0,78.0274,78.037,78.0178,78.0274,23198.0
2024-05-21 11:00:00,81.44,81.45,81.44,81.45,19237.0,78.0178,78.0274,78.0178,78.0274,19237.0
2024-05-21 11:10:00,81.45,81.45,81.44,81.45,12064.0,78.0274,78.0274,78.0178,78.0274,12064.0
2024-05-21 11:20:00,81.44,81.45,81.44,81.45,13785.0,78.0178,78.0274,78.0178,78.0274,13785.0
2024-05-21 11:30:00,81.44,81.45,81.44,81.45,14053.0,78.0178,78.0274,78.0178,78.0274,14053.0
2024-05-21 11:40:00,81.45,81.45,81.44,81.45,92969.0,78.0274,78.0274,78.0178,78.0274,92969.0
2024-05-21 11:50:00,81.45,81.45,81.44,81.45,18697.0,78.0274,78.0274,78.0178,78.0274,18697.0
2024-05-21 12:00:00,81.44,81.46,81.44,81.45,41052.0,78.0178,78.037,78.0178,78.0274,41052.0
2024-05-21 12:10:00,81.45,81.46,81.45,81.46,19884.0,78.0274,78.037,78.0274,78.037,19884.0
2024-05-21 12:20:00,81.45,81.46,81.45,81.46,10210.0,78.0274,78.037,78.0274,78.037,10210.0
2024-05-21 12:30:00,81.45,81.46,81.45,81.45,20105.0,78.0274,78.037,78.0274,78.0274,20105.0
2024-05-21 12:40:00,81.45,81.46,81.45,81.46,14918.0,78.0274,78.037,78.0274,78.037,14918.0
2024-05-21 12:50:00,81.46,81.46,81.45,81.45,49998.0,78.037,78.037,78.0274,78.0274,49998.0
2024-05-21 13:00:00,81.46,81.46,81.45,81.45,28872.0,78.037,78.037,78.0274,78.0274,28872.0
2024-05-21 13:10:00,81.45,81.46,81.45,81.45,25145.0,78.0274,78.037,78.0274,78.0274,25145.0
2024-05-21 13:20:00,81.45,81.46,81.45,81.45,17498.0,78.0274,78.037,78.0274,78.0274,17498.0
2024-05-21 13:30:00,81.46,81.46,81.45,81.46,124691.0,78.037,78.037,78.0274,78.037,124691.0
2024-05-21 13:40:00,81.45,81.46,81.45,81.46,17579.0,78.0274,78.037,78.0274,78.037,17579.0
2024-05-21 13:50:00,81.45,81.46,81.45,81.46,18870.0,78.0274,78.037,78.0274,78.037,18870.0
2024-05-21 14:00:00,81.46,81.46,81.45,81.45,34291.0,78.037,78.037,78.0274,78.0274,34291.0
2024-05-21 14:10:00,81.45,81.46,81.45,81.45,126380.0,78.0274,78.037,78.0274,78.0274,126380.0
2024-05-21 14:20:00,81.45,81.46,81.45,81.45,29187.0,78.0274,78.037,78.0274,78.0274,29187.0
2024-05-21 14:30:00,81.45,81.45,81.44,81.45,47296.0,78.0274,78.0274,78.0178,78.0274,47296.0
2024-05-21 14:40:00,81.45,81.45,81.44,81.44,27875.0,78.0274,78.0274,78.0178,78.0178,27875.0
2024-05-21 14:50:00,81.44,81.45,81.44,81.44,24473.0,78.0178,78.0274,78.0178,78.0178,24473.0
2024-05-21 15:00:00,81.44,81.45,81.44,81.44,21620.0,78.0178,78.0274,78.0178,78.0178,21620.0
2024-05-21 15:10:00,81.44,81.45,81.44,81.45,50593.0,78.0178,78.0274,78.0178,78.0274,50593.0
2024-05-21 15:20:00,81.45,81.45,81.44,81.45,17991.0,78.0274,78.0274,78.0178,78.0274,17991.0
2024-05-21 15:30:00,81.44,81.45,81.44,81.45,13321.0,78.0178,78.0274,78.0178,78.0274,13321.0
2024-05-21 15:40:00,81.45,81.45,81.44,81.45,24064.0,78.0274,78.0274,78.0178,78.0274,24064.0
2024-05-21 15:50:00,81.45,81.45,81.44,81.45,114741.0,78.0274,78.0274,78.0178,78.0274,114741.0
2024-05-22 09:30:00,81.4,81.4,81.39,81.4,52916.0,77.9795,77.9795,77.9699,77.9795,52916.0
2024-05-22 09:40:00,81.4,81.41,81.39,81.41,12032.0,77.9795,77.9891,77.9699,77.9891,12032.0
2024-05-22 09:50:00,81.41,81.41,81.4,81.4,15512.0,77.9891,77.9891,77.9795,77.9795,15512.0
2024-05-22 10:00:00,81.41,81.41,81.4,81.4,48593.0,77.9891,77.9891,77.9795,77.9795,48593.0
2024-05-22 10:10:00,81.41,81.41,81.4,81.41,10136.0,77.9891,77.9891,77.9795,77.9891,10136.0
2024-05-22 10:20:00,81.41,81.41,81.4,81.41,21367.0,77.9891,77.9891,77.9795,77.9891,21367.0
2024-05-22 10:30:00,81.41,81.41,81.4,81.41,13669.0,77.9891,77.9891,77.9795,77.9891,13669.0
2024-05-22 10:40:00,81.41,81.42,81.4,81.42,33005.0,77.9891,77.9987,77.9795,77.9987,33005.0
2024-05-22 10:50:00,81.42,81.42,81.41,81.42,22149.0,77.9987,77.9987,77.9891,77.9987,22149.0
2024-05-22 11:00:00,81.42,81.42,81.41,81.42,45525.0,77.9987,77.9987,77.9891,77.9987,45525.0
2024-05-22 11:10:00,81.42,81.42,81.41,81.41,27332.0,77.9987,77.9987,77.9891,77.9891,27332.0
2024-05-22 11:20:00,81.41,81.42,81.41,81.41,34843.0,77.9891,77.9987,77.9891,77.9891,34843.0
2024-05-22 11:30:00,81.41,81.42,81.4,81.41,40948.0,77.9891,77.9987,77.9795,77.9891,40948.0
2024-05-22 11:40:00,81.41,81.41,81.4,81.41,32298.0,77.9891,77.9891,77.9795,77.9891,32298.0
2024-05-22 11:50:00,81.41,81.41,81.4,81.41,19615.0,77.9891,77.9891,77.9795,77.9891,19615.0
2024-05-22 12:00:00,81.41,81.41,81.4,81.41,17396.0,77.9891,77.9891,77.9795,77.9891,17396.0
2024-05-22 12:10:00,81.41,81.41,81.4,81.41,39022.0,77.9891,77.9891,77.9795,77.9891,39022.0
2024-05-22 12:20:00,81.41,81.41,81.4,81.41,13888.0,77.9891,77.9891,77.9795,77.9891,13888.0
2024-05-22 12:30:00,81.41,81.41,81.4,81.41,14406.0,77.9891,77.9891,77.9795,77.9891,14406.0
2024-05-22 12:40:00,81.41,81.41,81.4,81.4,18127.0,77.9891,77.9891,77.9795,77.9795,18127.0
2024-05-22 12:50:00,81.4,81.41,81.4,81.41,114876.0,77.9795,77.9891,77.9795,77.9891,114876.0
2024-05-22 13:00:00,81.41,81.41,81.4,81.41,18278.0,77.9891,77.9891,77.9795,77.9891,18278.0
2024-05-22 13:10:00,81.41,81.41,81.4,81.41,65554.0,77.9891,77.9891,77.9795,77.9891,65554.0
2024-05-22 13:20:00,81.41,81.41,81.4,81.4,45009.0,77.9891,77.9891,77.9795,77.9795,45009.0
2024-05-22 13:30:00,81.41,81.41,81.39,81.4,45355.0,77.9891,77.9891,77.9699,77.9795,45355.0
2024-05-22 13:40:00,81.4,81.4,81.39,81.4,25147.0,77.9795,77.9795,77.9699,77.9795,25147.0
2024-05-22 13:50:00,81.4,81.41,81.39,81.41,29137.0,77.9795,77.9891,77.9699,77.9891,29137.0
2024-05-22 14:00:00,81.4,81.41,81.39,81.39,64371.0,77.9795,77.9891,77.9699,77.9699,64371.0
2024-05-22 14:10:00,81.39,81.4,81.38,81.39,58752.0,77.9699,77.9795,77.9603,77.9699,58752.0
2024-05-22 14:20:00,81.39,81.4,81.38,81.39,51332.0,77.9699,77.9795,77.9603,77.9699,51332.0
2024-05-22 14:30:00,81.39,81.4,81.39,81.39,180532.0,77.9699,77.9795,77.9699,77.9699,180532.0
2024-05-22 14:40:00,81.39,81.4,81.39,81.4,78976.0,77.9699,77.9795,77.9699,77.9795,78976.0
2024-05-22 14:50:00,81.39,81.4,81.38,81.39,88873.0,77.9699,77.9795,77.9603,77.9699,88873.0
2024-05-22 15:00:00,81.38,81.39,81.38,81.39,58405.0,77.9603,77.9699,77.9603,77.9699,58405.0
2024-05-22 15:10:00,81.39,81.39,81.38,81.39,27934.0,77.9699,77.9699,77.9603,77.9699,27934.0
2024-05-22 15:20:00,81.39,81.39,81.38,81.39,25633.0,77.9699,77.9699,77.9603,77.9699,25633.0
2024-05-22 15:30:00,81.39,81.39,81.38,81.39,51991.0,77.9699,77.9699,77.9603,77.9699,51991.0
2024-05-22 15:40:00,81.39,81.39,81.38,81.39,65778.0,77.9699,77.9699,77.9603,77.9699,65778.0
2024-05-22 15:50:00,81.39,81.39,81.38,81.39,131500.0,77.9699,77.9699,77.9603,77.9699,131500.0
2024-05-23 09:30:00,81.43,81.43,81.42,81.42,46784.0,78.0082,78.0082,77.9987,77.9987,46784.0
2024-05-23 09:40:00,81.42,81.43,81.36,81.37,175633.0,77.9987,78.0082,77.9412,77.9508,175633.0
2024-05-23 09:50:00,81.37,81.37,81.35,81.37,81276.0,77.9508,77.9508,77.9316,77.9508,81276.0
2024-05-23 10:00:00,81.37,81.38,81.36,81.37,27398.0,77.9508,77.9603,77.9412,77.9508,27398.0
2024-05-23 10:10:00,81.36,81.37,81.34,81.34,280496.0,77.9412,77.9508,77.922,77.922,280496.0
2024-05-23 10:20:00,81.34,81.35,81.33,81.33,28246.0,77.922,77.9316,77.9124,77.9124,28246.0
2024-05-23 10:30:00,81.33,81.34,81.33,81.34,27150.0,77.9124,77.922,77.9124,77.922,27150.0
2024-05-23 10:40:00,81.34,81.34,81.33,81.34,23794.0,77.922,77.922,77.9124,77.922,23794.0
2024-05-23 10:50:00,81.34,81.34,81.33,81.34,43800.0,77.922,77.922,77.9124,77.922,43800.0
2024-05-23 11:00:00,81.34,81.34,81.33,81.34,22494.0,77.922,77.922,77.9124,77.922,22494.0
2024-05-23 11:10:00,81.34,81.35,81.33,81.34,33884.0,77.922,77.9316,77.9124,77.922,33884.0
2024-05-23 11:20:00,81.34,81.35,81.33,81.34,27086.0,77.922,77.9316,77.9124,77.922,27086.0
2024-05-23 11:30:00,81.34,81.35,81.33,81.35,86912.0,77.922,77.9316,77.9124,77.9316,86912.0
2024-05-23 11:40:00,81.34,81.35,81.34,81.34,18245.0,77.922,77.9316,77.922,77.922,18245.0
2024-05-23 11:50:00,81.34,81.35,81.34,81.34,15912.0,77.922,77.9316,77.922,77.922,15912.0
2024-05-23 12:00:00,81.34,81.35,81.34,81.34,24552.0,77.922,77.9316,77.922,77.922,24552.0
2024-05-23 12:10:00,81.34,81.35,81.34,81.34,13214.0,77.922,77.9316,77.922,77.922,13214.0
2024-05-23 12:20:00,81.35,81.35,81.34,81.34,10224.0,77.9316,77.9316,77.922,77.922,10224.0
2024-05-23 12:30:00,81.34,81.35,81.34,81.34,18118.0,77.922,77.9316,77.922,77.922,18118.0
2024-05-23 12:40:00,81.34,81.35,81.34,81.35,27939.0,77.922,77.9316,77.922,77.9316,27939.0
2024-05-23 12:50:00,81.34,81.35,81.34,81.34,26518.0,77.922,77.9316,77.922,77.922,26518.0
2024-05-23 13:00:00,81.34,81.35,81.34,81.34,49006.0,77.922,77.9316,77.922,77.922,49006.0
2024-05-23 13:10:00,81.34,81.35,81.34,81.34,39740.0,77.922,77.9316,77.922,77.922,39740.0
2024-05-23 13:20:00,81.34,81.35,81.34,81.34,15838.0,77.922,77.9316,77.922,77.922,15838.0
2024-05-23 13:30:00,81.34,81.36,81.34,81.35,39369.0,77.922,77.9412,77.922,77.9316,39369.0
2024-05-23 13:40:00,81.35,81.36,81.35,81.36,24757.0,77.9316,77.9412,77.9316,77.9412,24757.0
2024-05-23 13:50:00,81.36,81.36,81.35,81.36,27452.0,77.9412,77.9412,77.9316,77.9412,27452.0
2024-05-23 14:00:00,81.36,81.36,81.35,81.36,102071.0,77.9412,77.9412,77.9316,77.9412,102071.0
2024-05-23 14:10:00,81.36,81.37,81.35,81.37,31109.0,77.9412,77.9508,77.9316,77.9508,31109.0
2024-05-23 14:20:00,81.37,81.37,81.36,81.36,62634.0,77.9508,77.9508,77.9412,77.9412,62634.0
2024-05-23 14:30:00,81.36,81.37,81.35,81.35,124944.0,77.9412,77.9508,77.9316,77.9316,124944.0
2024-05-23 14:40:00,81.36,81.36,81.35,81.36,15383.0,77.9412,77.9412,77.9316,77.9412,15383.0
2024-05-23 14:50:00,81.36,81.36,81.35,81.36,78184.0,77.9412,77.9412,77.9316,77.9412,78184.0
2024-05-23 15:00:00,81.36,81.36,81.35,81.36,10627.0,77.9412,77.9412,77.9316,77.9412,10627.0
2024-05-23 15:10:00,81.36,81.36,81.35,81.36,123236.0,77.9412,77.9412,77.9316,77.9412,123236.0
2024-05-23 15:20:00,81.36,81.36,81.35,81.36,23440.0,77.9412,77.9412,77.9316,77.9412,23440.0
2024-05-23 15:30:00,81.36,81.36,81.35,81.36,96736.0,77.9412,77.9412,77.9316,77.9412,96736.0
2024-05-23 15:40:00,81.36,81.36,81.35,81.36,83588.0,77.9412,77.9412,77.9316,77.9412,83588.0
2024-05-23 15:50:00,81.35,81.36,81.35,81.35,306557.0,77.9316,77.9412,77.9316,77.9316,306557.0
2024-05-24 09:30:00,81.34,81.34,81.33,81.34,171048.0,77.922,77.922,77.9124,77.922,171048.0
2024-05-24 09:40:00,81.34,81.35,81.33,81.34,40328.0,77.922,77.9316,77.9124,77.922,40328.0
2024-05-24 09:50:00,81.34,81.35,81.34,81.34,7170.0,77.922,77.9316,77.922,77.922,7170.0
2024-05-24 10:00:00,81.34,81.36,81.34,81.36,52132.0,77.922,77.9412,77.922,77.9412,52132.0
2024-05-24 10:10:00,81.36,81.37,81.35,81.36,29107.0,77.9412,77.9508,77.9316,77.9412,29107.0
2024-05-24 10:20:00,81.36,81.37,81.35,81.36,22752.0,77.9412,77.9508,77.9316,77.9412,22752.0
2024-05-24 10:30:00,81.36,81.36,81.35,81.36,25291.0,77.9412,77.9412,77.9316,77.9412,25291.0
2024-05-24 10:40:00,81.36,81.36,81.35,81.36,8677.0,77.9412,77.9412,77.9316,77.9412,8677.0
2024-05-24 10:50:00,81.36,81.36,81.35,81.36,16121.0,77.9412,77.9412,77.9316,77.9412,16121.0
2024-05-24 11:00:00,81.35,81.36,81.35,81.36,31380.0,77.9316,77.9412,77.9316,77.9412,31380.0
2024-05-24 11:10:00,81.36,81.36,81.35,81.36,54440.0,77.9412,77.9412,77.9316,77.9412,54440.0
2024-05-24 11:20:00,81.36,81.36,81.35,81.36,27720.0,77.9412,77.9412,77.9316,77.9412,27720.0
2024-05-24 11:30:00,81.36,81.36,81.35,81.36,268701.0,77.9412,77.9412,77.9316,77.9412,268701.0
2024-05-24 11:40:00,81.36,81.36,81.35,81.35,28156.0,77.9412,77.9412,77.9316,77.9316,28156.0
2024-05-24 11:50:00,81.35,81.36,81.35,81.36,21078.0,77.9316,77.9412,77.9316,77.9412,21078.0
2024-05-24 12:00:00,81.36,81.36,81.35,81.35,19848.0,77.9412,77.9412,77.9316,77.9316,19848.0
2024-05-24 12:10:00,81.36,81.36,81.35,81.36,16087.0,77.9412,77.9412,77.9316,77.9412,16087.0
2024-05-24 12:20:00,81.36,81.36,81.35,81.36,34021.0,77.9412,77.9412,77.9316,77.9412,34021.0
2024-05-24 12:30:00,81.36,81.36,81.35,81.35,19767.0,77.9412,77.9412,77.9316,77.9316,19767.0
2024-05-24 12:40:00,81.35,81.36,81.34,81.34,53754.0,77.9316,77.9412,77.922,77.922,53754.0
2024-05-24 12:50:00,81.34,81.35,81.34,81.35,26523.0,77.922,77.9316,77.922,77.9316,26523.0
2024-05-24 13:00:00,81.34,81.35,81.34,81.34,51292.0,77.922,77.9316,77.922,77.922,51292.0
2024-05-24 13:10:00,81.34,81.35,81.34,81.34,15156.0,77.922,77.9316,77.922,77.922,15156.0
2024-05-24 13:20:00,81.35,81.35,81.34,81.34,29258.0,77.9316,77.9316,77.922,77.922,29258.0
2024-05-24 13:30:00,81.34,81.35,81.34,81.35,14685.0,77.922,77.9316,77.922,77.9316,14685.0
2024-05-24 13:40:00,81.34,81.35,81.34,81.35,25556.0,77.922,77.9316,77.922,77.9316,25556.0
2024-05-24 13:50:00,81.34,81.35,81.34,81.34,17700.0,77.922,77.9316,77.922,77.922,17700.0
2024-05-24 14:00:00,81.34,81.35,81.34,81.34,25970.0,77.922,77.9316,77.922,77.922,25970.0
2024-05-24 14:10:00,81.34,81.35,81.34,81.34,14665.0,77.922,77.9316,77.922,77.922,14665.0
2024-05-24 14:20:00,81.34,81.35,81.34,81.34,25219.0,77.922,77.9316,77.922,77.922,25219.0
2024-05-24 14:30:00,81.34,81.35,81.34,81.34,15460.0,77.922,77.9316,77.922,77.922,15460.0
2024-05-24 14:40:00,81.34,81.35,81.34,81.34,19443.0,77.922,77.9316,77.922,77.922,19443.0
2024-05-24 14:50:00,81.34,81.35,81.34,81.34,21675.0,77.922,77.9316,77.922,77.922,21675.0
2024-05-24 15:00:00,81.35,81.35,81.34,81.34,80498.0,77.9316,77.9316,77.922,77.922,80498.0
2024-05-24 15:10:00,81.34,81.35,81.34,81.34,42723.0,77.922,77.9316,77.922,77.922,42723.0
2024-05-24 15:20:00,81.34,81.35,81.34,81.35,96201.0,77.922,77.9316,77.922,77.9316,96201.0
2024-05-24 15:30:00,81.35,81.36,81.34,81.35,129638.0,77.9316,77.9412,77.922,77.9316,129638.0
2024-05-24 15:40:00,81.36,81.36,81.35,81.35,43494.0,77.9412,77.9412,77.9316,77.9316,43494.0
2024-05-24 15:50:00,81.36,81.36,81.35,81.36,273915.0,77.9412,77.9412,77.9316,77.9412,273915.0
2024-05-28 09:30:00,81.4,81.41,81.39,81.4,73860.0,77.9795,77.9891,77.9699,77.9795,73860.0
2024-05-28 09:40:00,81.4,81.41,81.4,81.4,33743.0,77.9795,77.9891,77.9795,77.9795,33743.0
2024-05-28 09:50:00,81.41,81.41,81.39,81.39,21147.0,77.9891,77.9891,77.9699,77.9699,21147.0
2024-05-28 10:00:00,81.4,81.4,81.38,81.39,29515.0,77.9795,77.9795,77.9603,77.9699,29515.0
2024-05-28 10:10:00,81.38,81.39,81.38,81.38,26096.0,77.9603,77.9699,77.9603,77.9603,26096.0
2024-05-28 10:20:00,81.39,81.39,81.37,81.37,28882.0,77.9699,77.9699,77.9508,77.9508,28882.0
2024-05-28 10:30:00,81.37,81.38,81.37,81.37,39590.0,77.9508,77.9603,77.9508,77.9508,39590.0
2024-05-28 10:40:00,81.38,81.38,81.37,81.37,11543.0,77.9603,77.9603,77.9508,77.9508,11543.0
2024-05-28 10:50:00,81.37,81.38,81.37,81.37,12838.0,77.9508,77.9603,77.9508,77.9508,12838.0
2024-05-28 11:00:00,81.37,81.38,81.37,81.37,52594.0,77.9508,77.9603,77.9508,77.9508,52594.0
2024-05-28 11:10:00,81.37,81.38,81.37,81.38,25844.0,77.9508,77.9603,77.9508,77.9603,25844.0
2024-05-28 11:20:00,81.37,81.38,81.37,81.38,15408.0,77.9508,77.9603,77.9508,77.9603,15408.0
2024-05-28 11:30:00,81.38,81.38,81.36,81.37,123471.0,77.9603,77.9603,77.9412,77.9508,123471.0
2024-05-28 11:40:00,81.37,81.37,81.36,81.37,20220.0,77.9508,77.9508,77.9412,77.9508,20220.0
2024-05-28 11:50:00,81.37,81.37,81.35,81.36,43940.0,77.9508,77.9508,77.9316,77.9412,43940.0
2024-05-28 12:00:00,81.36,81.36,81.35,81.36,55910.0,77.9412,77.9412,77.9316,77.9412,55910.0
2024-05-28 12:10:00,81.36,81.36,81.34,81.34,55489.0,77.9412,77.9412,77.922,77.922,55489.0
2024-05-28 12:20:00,81.34,81.35,81.34,81.34,10513.0,77.922,77.9316,77.922,77.922,10513.0
2024-05-28 12:30:00,81.34,81.35,81.34,81.34,23649.0,77.922,77.9316,77.922,77.922,23649.0
2024-05-28 12:40:00,81.35,81.35,81.34,81.34,49557.0,77.9316,77.9316,77.922,77.922,49557.0
2024-05-28 12:50:00,81.34,81.35,81.34,81.35,12854.0,77.922,77.9316,77.922,77.9316,12854.0
2024-05-28 13:00:00,81.34,81.35,81.33,81.33,35587.0,77.922,77.9316,77.9124,77.9124,35587.0
2024-05-28 13:10:00,81.34,81.34,81.32,81.33,53332.0,77.922,77.922,77.9029,77.9124,53332.0
2024-05-28 13:20:00,81.33,81.33,81.32,81.33,10920.0,77.9124,77.9124,77.9029,77.9124,10920.0
2024-05-28 13:30:00,81.32,81.33,81.31,81.31,55403.0,77.9029,77.9124,77.8933,77.8933,55403.0
2024-05-28 13:40:00,81.31,81.32,81.3,81.3,80445.0,77.8933,77.9029,77.8837,77.8837,80445.0
2024-05-28 13:50:00,81.31,81.31,81.3,81.31,16566.0,77.8933,77.8933,77.8837,77.8933,16566.0
2024-05-28 14:00:00,81.31,81.31,81.3,81.31,35855.0,77.8933,77.8933,77.8837,77.8933,35855.0
2024-05-28 14:10:00,81.31,81.31,81.3,81.31,21553.0,77.8933,77.8933,77.8837,77.8933,21553.0
2024-05-28 14:20:00,81.31,81.31,81.3,81.31,13232.0,77.8933,77.8933,77.8837,77.8933,13232.0
2024-05-28 14:30:00,81.3,81.32,81.3,81.32,60638.0,77.8837,77.9029,77.8837,77.9029,60638.0
2024-05-28 14:40:00,81.31,81.32,81.31,81.31,32726.0,77.8933,77.9029,77.8933,77.8933,32726.0
2024-05-28 14:50:00,81.31,81.32,81.3,81.31,212369.0,77.8933,77.9029,77.8837,77.8933,212369.0
2024-05-28 15:00:00,81.3,81.31,81.3,81.31,32699.0,77.8837,77.8933,77.8837,77.8933,32699.0
2024-05-28 15:10:00,81.31,81.31,81.3,81.31,77796.0,77.8933,77.8933,77.8837,77.8933,77796.0
2024-05-28 15:20:00,81.31,81.31,81.3,81.31,32140.0,77.8933,77.8933,77.8837,77.8933,32140.0
2024-05-28 15:30:00,81.31,81.31,81.3,81.31,20192.0,77.8933,77.8933,77.8837,77.8933,20192.0
2024-05-28 15:40:00,81.31,81.31,81.3,81.31,16435.0,77.8933,77.8933,77.8837,77.8933,16435.0
2024-05-28 15:50:00,81.31,81.31,81.3,81.31,255744.0,77.8933,77.8933,77.8837,77.8933,255744.0
2024-05-29 09:30:00,81.32,81.32,81.3,81.3,80929.0,77.9029,77.9029,77.8837,77.8837,80929.0
2024-05-29 09:40:00,81.3,81.31,81.29,81.3,48619.0,77.8837,77.8933,77.8741,77.8837,48619.0
2024-05-29 09:50:00,81.3,81.31,81.29,81.3,56711.0,77.8837,77.8933,77.8741,77.8837,56711.0
2024-05-29 10:00:00,81.3,81.31,81.3,81.3,102842.0,77.8837,77.8933,77.8837,77.8837,102842.0
2024-05-29 10:10:00,81.3,81.31,81.29,81.3,25830.0,77.8837,77.8933,77.8741,77.8837,25830.0
2024-05-29 10:20:00,81.3,81.3,81.29,81.3,46837.0,77.8837,77.8837,77.8741,77.8837,46837.0
2024-05-29 10:30:00,81.3,81.3,81.29,81.3,31395.0,77.8837,77.8837,77.8741,77.8837,31395.0
2024-05-29 10:40:00,81.3,81.3,81.29,81.3,38232.0,77.8837,77.8837,77.8741,77.8837,38232.0
2024-05-29 10:50:00,81.3,81.3,81.28,81.28,25765.0,77.8837,77.8837,77.8645,77.8645,25765.0
2024-05-29 11:00:00,81.29,81.29,81.28,81.28,26032.0,77.8741,77.8741,77.8645,77.8645,26032.0
2024-05-29 11:10:00,81.29,81.29,81.27,81.28,46105.0,77.8741,77.8741,77.855,77.8645,46105.0
2024-05-29 11:20:00,81.28,81.28,81.27,81.27,58630.0,77.8645,77.8645,77.855,77.855,58630.0
2024-05-29 11:30:00,81.28,81.28,81.27,81.27,20205.0,77.8645,77.8645,77.855,77.855,20205.0
2024-05-29 11:40:00,81.27,81.28,81.26,81.27,40832.0,77.855,77.8645,77.8454,77.855,40832.0
2024-05-29 11:50:00,81.27,81.27,81.26,81.27,28804.0,77.855,77.855,77.8454,77.855,28804.0
2024-05-29 12:00:00,81.27,81.27,81.26,81.27,32620.0,77.855,77.855,77.8454,77.855,32620.0
2024-05-29 12:10:00,81.27,81.27,81.26,81.27,25106.0,77.855,77.855,77.8454,77.855,25106.0
2024-05-29 12:20:00,81.27,81.27,81.26,81.26,41437.0,77.855,77.855,77.8454,77.8454,41437.0
2024-05-29 12:30:00,81.26,81.27,81.26,81.26,33170.0,77.8454,77.855,77.8454,77.8454,33170.0
2024-05-29 12:40:00,81.26,81.27,81.26,81.26,17229.0,77.8454,77.855,77.8454,77.8454,17229.0
2024-05-29 12:50:00,81.27,81.27,81.26,81.26,28556.0,77.855,77.855,77.8454,77.8454,28556.0
2024-05-29 13:00:00,81.26,81.27,81.24,81.26,72018.0,77.8454,77.855,77.8262,77.8454,72018.0
2024-05-29 13:10:00,81.25,81.26,81.25,81.26,22967.0,77.8358,77.8454,77.8358,77.8454,22967.0
2024-05-29 13:20:00,81.26,81.27,81.25,81.27,47075.0,77.8454,77.855,77.8358,77.855,47075.0
2024-05-29 13:30:00,81.27,81.27,81.26,81.27,25417.0,77.855,77.855,77.8454,77.855,25417.0
2024-05-29 13:40:00,81.27,81.27,81.26,81.26,23886.0,77.855,77.855,77.8454,77.8454,23886.0
2024-05-29 13:50:00,81.27,81.27,81.26,81.27,93553.0,77.855,77.855,77.8454,77.855,93553.0
2024-05-29 14:00:00,81.27,81.27,81.26,81.27,35679.0,77.855,77.855,77.8454,77.855,35679.0
2024-05-29 14:10:00,81.27,81.27,81.26,81.27,49046.0,77.855,77.855,77.8454,77.855,49046.0
2024-05-29 14:20:00,81.27,81.28,81.26,81.28,55554.0,77.855,77.8645,77.8454,77.8645,55554.0
2024-05-29 14:30:00,81.28,81.28,81.27,81.28,39918.0,77.8645,77.8645,77.855,77.8645,39918.0
2024-05-29 14:40:00,81.27,81.28,81.26,81.27,31446.0,77.855,77.8645,77.8454,77.855,31446.0
2024-05-29 14:50:00,81.27,81.27,81.26,81.27,21354.0,77.855,77.855,77.8454,77.855,21354.0
2024-05-29 15:00:00,81.27,81.27,81.26,81.27,42771.0,77.855,77.855,77.8454,77.855,42771.0
2024-05-29 15:10:00,81.27,81.27,81.26,81.27,41493.0,77.855,77.855,77.8454,77.855,41493.0
2024-05-29 15:20:00,81.27,81.28,81.26,81.27,38009.0,77.855,77.8645,77.8454,77.855,38009.0
2024-05-29 15:30:00,81.28,81.28,81.27,81.27,41466.0,77.8645,77.8645,77.855,77.855,41466.0
2024-05-29 15:40:00,81.28,81.28,81.27,81.28,45673.0,77.8645,77.8645,77.855,77.8645,45673.0
2024-05-29 15:50:00,81.28,81.28,81.27,81.28,177356.0,77.8645,77.8645,77.855,77.8645,177356.0
2024-05-30 09:30:00,81.34,81.35,81.33,81.34,48642.0,77.922,77.9316,77.9124,77.922,48642.0
2024-05-30 09:40:00,81.34,81.34,81.33,81.33,40887.0,77.922,77.922,77.9124,77.9124,40887.0
2024-05-30 09:50:00,81.34,81.35,81.33,81.34,204106.0,77.922,77.9316,77.9124,77.922,204106.0
2024-05-30 10:00:00,81.34,81.35,81.34,81.35,19596.0,77.922,77.9316,77.922,77.9316,19596.0
2024-05-30 10:10:00,81.34,81.35,81.34,81.34,36398.0,77.922,77.9316,77.922,77.922,36398.0
2024-05-30 10:20:00,81.34,81.35,81.34,81.34,38568.0,77.922,77.9316,77.922,77.922,38568.0
2024-05-30 10:30:00,81.35,81.35,81.34,81.34,48843.0,77.9316,77.9316,77.922,77.922,48843.0
2024-05-30 10:40:00,81.34,81.35,81.34,81.35,25721.0,77.922,77.9316,77.922,77.9316,25721.0
2024-05-30 10:50:00,81.34,81.35,81.34,81.35,52441.0,77.922,77.9316,77.922,77.9316,52441.0
2024-05-30 11:00:00,81.34,81.36,81.34,81.36,26123.0,77.922,77.9412,77.922,77.9412,26123.0
2024-05-30 11:10:00,81.36,81.36,81.35,81.36,54785.0,77.9412,77.9412,77.9316,77.9412,54785.0
2024-05-30 11:20:00,81.36,81.37,81.35,81.36,42393.0,77.9412,77.9508,77.9316,77.9412,42393.0
2024-05-30 11:30:00,81.37,81.37,81.35,81.36,108304.0,77.9508,77.9508,77.9316,77.9412,108304.0
2024-05-30 11:40:00,81.36,81.36,81.35,81.36,35916.0,77.9412,77.9412,77.9316,77.9412,35916.0
2024-05-30 11:50:00,81.36,81.36,81.35,81.36,24317.0,77.9412,77.9412,77.9316,77.9412,24317.0
2024-05-30 12:00:00,81.36,81.36,81.35,81.35,19939.0,77.9412,77.9412,77.9316,77.9316,19939.0
2024-05-30 12:10:00,81.36,81.36,81.35,81.36,22125.0,77.9412,77.9412,77.9316,77.9412,22125.0
2024-05-30 12:20:00,81.36,81.36,81.35,81.36,37385.0,77.9412,77.9412,77.9316,77.9412,37385.0
2024-05-30 12:30:00,81.36,81.36,81.35,81.36,31621.0,77.9412,77.9412,77.9316,77.9412,31621.0
2024-05-30 12:40:00,81.35,81.36,81.35,81.36,41698.0,77.9316,77.9412,77.9316,77.9412,41698.0
2024-05-30 12:50:00,81.36,81.36,81.35,81.36,21136.0,77.9412,77.9412,77.9316,77.9412,21136.0
2024-05-30 13:00:00,81.36,81.36,81.35,81.36,24398.0,77.9412,77.9412,77.9316,77.9412,24398.0
2024-05-30 13:10:00,81.36,81.36,81.35,81.36,26479.0,77.9412,77.9412,77.9316,77.9412,26479.0
2024-05-30 13:20:00,81.36,81.36,81.35,81.36,33048.0,77.9412,77.9412,77.9316,77.9412,33048.0
2024-05-30 13:30:00,81.36,81.36,81.35,81.36,91751.0,77.9412,77.9412,77.9316,77.9412,91751.0
2024-05-30 13:40:00,81.36,81.36,81.35,81.36,17444.0,77.9412,77.9412,77.9316,77.9412,17444.0
2024-05-30 13:50:00,81.36,81.36,81.35,81.36,49081.0,77.9412,77.9412,77.9316,77.9412,49081.0
2024-05-30 14:00:00,81.36,81.36,81.35,81.36,33845.0,77.9412,77.9412,77.9316,77.9412,33845.0
2024-05-30 14:10:00,81.36,81.36,81.35,81.36,74649.0,77.9412,77.9412,77.9316,77.9412,74649.0
2024-05-30 14:20:00,81.35,81.36,81.35,81.36,74366.0,77.9316,77.9412,77.9316,77.9412,74366.0
2024-05-30 14:30:00,81.36,81.36,81.35,81.36,36130.0,77.9412,77.9412,77.9316,77.9412,36130.0
2024-05-30 14:40:00,81.36,81.36,81.35,81.36,16687.0,77.9412,77.9412,77.9316,77.9412,16687.0
2024-05-30 14:50:00,81.36,81.36,81.35,81.35,55674.0,77.9412,77.9412,77.9316,77.9316,55674.0
2024-05-30 15:00:00,81.35,81.36,81.34,81.35,84344.0,77.9316,77.9412,77.922,77.9316,84344.0
2024-05-30 15:10:00,81.34,81.35,81.34,81.34,37979.0,77.922,77.9316,77.922,77.922,37979.0
2024-05-30 15:20:00,81.34,81.35,81.34,81.35,28004.0,77.922,77.9316,77.922,77.9316,28004.0
2024-05-30 15:30:00,81.34,81.36,81.34,81.36,89458.0,77.922,77.9412,77.922,77.9412,89458.0
2024-05-30 15:40:00,81.36,81.36,81.35,81.36,600774.0,77.9412,77.9412,77.9316,77.9412,600774.0
2024-05-30 15:50:00,81.36,81.36,81.35,81.36,483678.0,77.9412,77.9412,77.9316,77.9412,483678.0
2024-05-31 09:30:00,81.42,81.43,81.41,81.42,132994.0,77.9987,78.0082,77.9891,77.9987,132994.0
2024-05-31 09:40:00,81.42,81.44,81.42,81.44,51605.0,77.9987,78.0178,77.9987,78.0178,51605.0
2024-05-31 09:50:00,81.43,81.45,81.43,81.45,17853.0,78.0082,78.0274,78.0082,78.0274,17853.0
2024-05-31 10:00:00,81.45,81.46,81.44,81.45,72882.0,78.0274,78.037,78.0178,78.0274,72882.0
2024-05-31 10:10:00,81.45,81.46,81.45,81.45,17045.0,78.0274,78.037,78.0274,78.0274,17045.0
2024-05-31 10:20:00,81.45,81.46,81.45,81.46,30454.0,78.0274,78.037,78.0274,78.037,30454.0
2024-05-31 10:30:00,81.46,81.47,81.45,81.46,73416.0,78.037,78.0466,78.0274,78.037,73416.0
2024-05-31 10:40:00,81.46,81.47,81.46,81.46,391376.0,78.037,78.0466,78.037,78.037,391376.0
2024-05-31 10:50:00,81.46,81.48,81.46,81.46,61524.0,78.037,78.0561,78.037,78.037,61524.0
2024-05-31 11:00:00,81.46,81.47,81.45,81.45,42702.0,78.037,78.0466,78.0274,78.0274,42702.0
2024-05-31 11:10:00,81.45,81.46,81.45,81.46,9110.0,78.0274,78.037,78.0274,78.037,9110.0
2024-05-31 11:20:00,81.45,81.46,81.45,81.45,61684.0,78.0274,78.037,78.0274,78.0274,61684.0
2024-05-31 11:30:00,81.45,81.46,81.44,81.44,37112.0,78.0274,78.037,78.0178,78.0178,37112.0
2024-05-31 11:40:00,81.45,81.45,81.44,81.44,13468.0,78.0274,78.0274,78.0178,78.0178,13468.0
2024-05-31 11:50:00,81.45,81.45,81.44,81.45,22924.0,78.0274,78.0274,78.0178,78.0274,22924.0
2024-05-31 12:00:00,81.44,81.45,81.44,81.44,18342.0,78.0178,78.0274,78.0178,78.0178,18342.0
2024-05-31 12:10:00,81.45,81.45,81.44,81.45,27801.0,78.0274,78.0274,78.0178,78.0274,27801.0
2024-05-31 12:20:00,81.45,81.45,81.44,81.44,19025.0,78.0274,78.0274,78.0178,78.0178,19025.0
2024-05-31 12:30:00,81.45,81.45,81.44,81.45,13314.0,78.0274,78.0274,78.0178,78.0274,13314.0
2024-05-31 12:40:00,81.44,81.45,81.44,81.44,30623.0,78.0178,78.0274,78.0178,78.0178,30623.0
2024-05-31 12:50:00,81.45,81.45,81.44,81.44,166804.0,78.0274,78.0274,78.0178,78.0178,166804.0
2024-05-31 13:00:00,81.45,81.45,81.44,81.44,40397.0,78.0274,78.0274,78.0178,78.0178,40397.0
2024-05-31 13:10:00,81.45,81.45,81.44,81.44,17304.0,78.0274,78.0274,78.0178,78.0178,17304.0
2024-05-31 13:20:00,81.44,81.44,81.43,81.44,29265.0,78.0178,78.0178,78.0082,78.0178,29265.0
2024-05-31 13:30:00,81.44,81.44,81.43,81.44,20145.0,78.0178,78.0178,78.0082,78.0178,20145.0
2024-05-31 13:40:00,81.44,81.44,81.43,81.44,24771.0,78.0178,78.0178,78.0082,78.0178,24771.0
2024-05-31 13:50:00,81.44,81.45,81.43,81.44,51374.0,78.0178,78.0274,78.0082,78.0178,51374.0
2024-05-31 14:00:00,81.45,81.45,81.44,81.45,20471.0,78.0274,78.0274,78.0178,78.0274,20471.0
2024-05-31 14:10:00,81.44,81.45,81.44,81.45,17387.0,78.0178,78.0274,78.0178,78.0274,17387.0
2024-05-31 14:20:00,81.45,81.45,81.44,81.44,12863.0,78.0274,78.0274,78.0178,78.0178,12863.0
2024-05-31 14:30:00,81.45,81.45,81.44,81.44,17558.0,78.0274,78.0274,78.0178,78.0178,17558.0
2024-05-31 14:40:00,81.44,81.45,81.43,81.44,74022.0,78.0178,78.0274,78.0082,78.0178,74022.0
2024-05-31 14:50:00,81.44,81.44,81.43,81.44,117303.0,78.0178,78.0178,78.0082,78.0178,117303.0
2024-05-31 15:00:00,81.44,81.44,81.43,81.43,60141.0,78.0178,78.0178,78.0082,78.0082,60141.0
2024-05-31 15:10:00,81.44,81.45,81.43,81.44,69321.0,78.0178,78.0274,78.0082,78.0178,69321.0
2024-05-31 15:20:00,81.45,81.45,81.44,81.45,58524.0,78.0274,78.0274,78.0178,78.0274,58524.0
2024-05-31 15:30:00,81.45,81.45,81.44,81.45,16487.0,78.0274,78.0274,78.0178,78.0274,16487.0
2024-05-31 15:40:00,81.45,81.45,81.44,81.44,58301.0,78.0274,78.0274,78.0178,78.0178,58301.0
2024-05-31 15:50:00,81.45,81.48,81.44,81.48,325141.0,78.0274,78.0561,78.0178,78.0561,325141.0
2024-06-03 09:30:00,81.21,81.23,81.21,81.23,316246.0,78.0483,78.0675,78.0483,78.0675,316246.0
2024-06-03 09:40:00,81.23,81.23,81.22,81.22,174638.0,78.0675,78.0675,78.0579,78.0579,174638.0
2024-06-03 09:50:00,81.23,81.25,81.22,81.24,208182.0,78.0675,78.0868,78.0579,78.0772,208182.0
2024-06-03 10:00:00,81.25,81.3,81.25,81.29,323322.0,78.0868,78.1348,78.0868,78.1252,323322.0
2024-06-03 10:10:00,81.29,81.3,81.28,81.29,110489.0,78.1252,78.1348,78.1156,78.1252,110489.0
2024-06-03 10:20:00,81.29,81.29,81.27,81.28,301112.0,78.1252,78.1252,78.106,78.1156,301112.0
2024-06-03 10:30:00,81.28,81.29,81.28,81.29,51697.0,78.1156,78.1252,78.1156,78.1252,51697.0
2024-06-03 10:40:00,81.29,81.3,81.28,81.29,29515.0,78.1252,78.1348,78.1156,78.1252,29515.0
2024-06-03 10:50:00,81.29,81.3,81.28,81.3,300255.0,78.1252,78.1348,78.1156,78.1348,300255.0
2024-06-03 11:00:00,81.3,81.3,81.29,81.3,27271.0,78.1348,78.1348,78.1252,78.1348,27271.0
2024-06-03 11:10:00,81.3,81.3,81.29,81.29,8328.0,78.1348,78.1348,78.1252,78.1252,8328.0
2024-06-03 11:20:00,81.29,81.3,81.29,81.29,19568.0,78.1252,78.1348,78.1252,78.1252,19568.0
2024-06-03 11:30:00,81.29,81.3,81.29,81.3,31748.0,78.1252,78.1348,78.1252,78.1348,31748.0
2024-06-03 11:40:00,81.29,81.3,81.29,81.3,35838.0,78.1252,78.1348,78.1252,78.1348,35838.0
2024-06-03 11:50:00,81.3,81.3,81.29,81.29,80610.0,78.1348,78.1348,78.1252,78.1252,80610.0
2024-06-03 12:00:00,81.29,81.3,81.29,81.3,42939.0,78.1252,78.1348,78.1252,78.1348,42939.0
2024-06-03 12:10:00,81.3,81.3,81.29,81.29,28114.0,78.1348,78.1348,78.1252,78.1252,28114.0
2024-06-03 12:20:00,81.29,81.3,81.28,81.29,36411.0,78.1252,78.1348,78.1156,78.1252,36411.0
2024-06-03 12:30:00,81.29,81.29,81.28,81.28,75143.0,78.1252,78.1252,78.1156,78.1156,75143.0
2024-06-03 12:40:00,81.29,81.29,81.28,81.29,9423.0,78.1252,78.1252,78.1156,78.1252,9423.0
2024-06-03 12:50:00,81.29,81.29,81.28,81.28,19924.0,78.1252,78.1252,78.1156,78.1156,19924.0
2024-06-03 13:00:00,81.29,81.29,81.28,81.29,12670.0,78.1252,78.1252,78.1156,78.1252,12670.0
2024-06-03 13:10:00,81.29,81.29,81.28,81.29,14537.0,78.1252,78.1252,78.1156,78.1252,14537.0
2024-06-03 13:20:00,81.28,81.29,81.28,81.28,70687.0,78.1156,78.1252,78.1156,78.1156,70687.0
2024-06-03 13:30:00,81.28,81.29,81.28,81.29,13747.0,78.1156,78.1252,78.1156,78.1252,13747.0
2024-06-03 13:40:00,81.29,81.29,81.28,81.29,65062.0,78.1252,78.1252,78.1156,78.1252,65062.0
2024-06-03 13:50:00,81.28,81.29,81.28,81.29,17539.0,78.1156,78.1252,78.1156,78.1252,17539.0
2024-06-03 14:00:00,81.29,81.29,81.28,81.29,50203.0,78.1252,78.1252,78.1156,78.1252,50203.0
2024-06-03 14:10:00,81.29,81.29,81.28,81.29,24267.0,78.1252,78.1252,78.1156,78.1252,24267.0
2024-06-03 14:20:00,81.29,81.3,81.28,81.3,30575.0,78.1252,78.1348,78.1156,78.1348,30575.0
2024-06-03 14:30:00,81.3,81.3,81.29,81.29,19273.0,78.1348,78.1348,78.1252,78.1252,19273.0
2024-06-03 14:40:00,81.29,81.3,81.29,81.29,24216.0,78.1252,78.1348,78.1252,78.1252,24216.0
2024-06-03 14:50:00,81.29,81.3,81.29,81.29,35357.0,78.1252,78.1348,78.1252,78.1252,35357.0
2024-06-03 15:00:00,81.29,81.3,81.28,81.29,47494.0,78.1252,78.1348,78.1156,78.1252,47494.0
2024-06-03 15:10:00,81.28,81.29,81.28,81.28,85667.0,78.1156,78.1252,78.1156,78.1156,85667.0
2024-06-03 15:20:00,81.29,81.29,81.28,81.28,34394.0,78.1252,78.1252,78.1156,78.1156,34394.0
2024-06-03 15:30:00,81.29,81.29,81.28,81.29,49584.0,78.1252,78.1252,78.1156,78.1252,49584.0
2024-06-03 15:40:00,81.29,81.29,81.28,81.29,158151.0,78.1252,78.1252,78.1156,78.1252,158151.0
2024-06-03 15:50:00,81.29,81.3,81.28,81.3,816525.0,78.1252,78.1348,78.1156,78.1348,816525.0
2024-06-04 09:30:00,81.35,81.35,81.34,81.35,147496.0,78.1829,78.1829,78.1733,78.1829,147496.0
2024-06-04 09:40:00,81.34,81.36,81.34,81.36,33300.0,78.1733,78.1925,78.1733,78.1925,33300.0
2024-06-04 09:50:00,81.36,81.37,81.35,81.36,12225.0,78.1925,78.2021,78.1829,78.1925,12225.0
2024-06-04 10:00:00,81.37,81.41,81.37,81.38,153238.0,78.2021,78.2405,78.2021,78.2117,153238.0
2024-06-04 10:10:00,81.38,81.38,81.35,81.36,78261.0,78.2117,78.2117,78.1829,78.1925,78261.0
2024-06-04 10:20:00,81.36,81.37,81.35,81.36,34452.0,78.1925,78.2021,78.1829,78.1925,34452.0
2024-06-04 10:30:00,81.36,81.36,81.35,81.36,25296.0,78.1925,78.1925,78.1829,78.1925,25296.0
2024-06-04 10:40:00,81.36,81.36,81.35,81.36,18182.0,78.1925,78.1925,78.1829,78.1925,18182.0
2024-06-04 10:50:00,81.36,81.37,81.36,81.36,26630.0,78.1925,78.2021,78.1925,78.1925,26630.0
2024-06-04 11:00:00,81.36,81.37,81.36,81.37,43150.0,78.1925,78.2021,78.1925,78.2021,43150.0
2024-06-04 11:10:00,81.37,81.37,81.36,81.37,102817.0,78.2021,78.2021,78.1925,78.2021,102817.0
2024-06-04 11:20:00,81.37,81.37,81.36,81.37,11990.0,78.2021,78.2021,78.1925,78.2021,11990.0
2024-06-04 11:30:00,81.37,81.37,81.36,81.37,35267.0,78.2021,78.2021,78.1925,78.2021,35267.0
2024-06-04 11:40:00,81.37,81.38,81.36,81.37,30514.0,78.2021,78.2117,78.1925,78.2021,30514.0
2024-06-04 11:50:00,81.37,81.38,81.37,81.38,34495.0,78.2021,78.2117,78.2021,78.2117,34495.0
2024-06-04 12:00:00,81.38,81.38,81.37,81.38,22970.0,78.2117,78.2117,78.2021,78.2117,22970.0
2024-06-04 12:10:00,81.38,81.39,81.37,81.38,41758.0,78.2117,78.2213,78.2021,78.2117,41758.0
2024-06-04 12:20:00,81.38,81.38,81.37,81.37,23691.0,78.2117,78.2117,78.2021,78.2021,23691.0
2024-06-04 12:30:00,81.38,81.38,81.37,81.38,38743.0,78.2117,78.2117,78.2021,78.2117,38743.0
2024-06-04 12:40:00,81.38,81.38,81.37,81.38,11739.0,78.2117,78.2117,78.2021,78.2117,11739.0
2024-06-04 12:50:00,81.38,81.39,81.37,81.38,31726.0,78.2117,78.2213,78.2021,78.2117,31726.0
2024-06-04 13:00:00,81.38,81.39,81.38,81.39,18438.0,78.2117,78.2213,78.2117,78.2213,18438.0
2024-06-04 13:10:00,81.39,81.39,81.38,81.39,21231.0,78.2213,78.2213,78.2117,78.2213,21231.0
2024-06-04 13:20:00,81.38,81.4,81.38,81.4,33424.0,78.2117,78.2309,78.2117,78.2309,33424.0
2024-06-04 13:30:00,81.4,81.41,81.39,81.41,127800.0,78.2309,78.2405,78.2213,78.2405,127800.0
2024-06-04 13:40:00,81.41,81.41,81.4,81.41,12245.0,78.2405,78.2405,78.2309,78.2405,12245.0
2024-06-04 13:50:00,81.41,81.41,81.39,81.4,38430.0,78.2405,78.2405,78.2213,78.2309,38430.0
2024-06-04 14:00:00,81.4,81.4,81.39,81.4,11184.0,78.2309,78.2309,78.2213,78.2309,11184.0
2024-06-04 14:10:00,81.4,81.4,81.39,81.39,21355.0,78.2309,78.2309,78.2213,78.2213,21355.0
2024-06-04 14:20:00,81.39,81.4,81.38,81.38,29082.0,78.2213,78.2309,78.2117,78.2117,29082.0
2024-06-04 14:30:00,81.38,81.39,81.38,81.39,17869.0,78.2117,78.2213,78.2117,78.2213,17869.0
2024-06-04 14:40:00,81.38,81.39,81.37,81.38,19923.0,78.2117,78.2213,78.2021,78.2117,19923.0
2024-06-04 14:50:00,81.38,81.38,81.37,81.38,37297.0,78.2117,78.2117,78.2021,78.2117,37297.0
2024-06-04 15:00:00,81.37,81.38,81.37,81.37,22616.0,78.2021,78.2117,78.2021,78.2021,22616.0
2024-06-04 15:10:00,81.37,81.38,81.37,81.38,59776.0,78.2021,78.2117,78.2021,78.2117,59776.0
2024-06-04 15:20:00,81.38,81.38,81.37,81.38,26704.0,78.2117,78.2117,78.2021,78.2117,26704.0
2024-06-04 15:30:00,81.38,81.38,81.37,81.38,32351.0,78.2117,78.2117,78.2021,78.2117,32351.0
2024-06-04 15:40:00,81.38,81.38,81.37,81.38,40429.0,78.2117,78.2117,78.2021,78.2117,40429.0
2024-06-04 15:50:00,81.38,81.39,81.38,81.39,108291.0,78.2117,78.2213,78.2117,78.2213,108291.0
2024-06-05 09:30:00,81.4,81.42,81.4,81.41,76534.0,78.2309,78.2501,78.2309,78.2405,76534.0
2024-06-05 09:40:00,81.41,81.44,81.4,81.41,76183.0,78.2405,78.2694,78.2309,78.2405,76183.0
2024-06-05 09:50:00,81.41,81.45,81.4,81.44,32228.0,78.2405,78.279,78.2309,78.2694,32228.0
2024-06-05 10:00:00,81.43,81.45,81.35,81.39,213528.0,78.2598,78.279,78.1829,78.2213,213528.0
2024-06-05 10:10:00,81.39,81.39,81.36,81.37,45854.0,78.2213,78.2213,78.1925,78.2021,45854.0
2024-06-05 10:20:00,81.37,81.39,81.37,81.38,45130.0,78.2021,78.2213,78.2021,78.2117,45130.0
2024-06-05 10:30:00,81.39,81.41,81.38,81.4,41878.0,78.2213,78.2405,78.2117,78.2309,41878.0
2024-06-05 10:40:00,81.41,81.41,81.39,81.4,25346.0,78.2405,78.2405,78.2213,78.2309,25346.0
2024-06-05 10:50:00,81.4,81.41,81.39,81.41,34186.0,78.2309,78.2405,78.2213,78.2405,34186.0
2024-06-05 11:00:00,81.4,81.42,81.4,81.41,15157.0,78.2309,78.2501,78.2309,78.2405,15157.0
2024-06-05 11:10:00,81.41,81.43,81.41,81.42,20293.0,78.2405,78.2598,78.2405,78.2501,20293.0
2024-06-05 11:20:00,81.42,81.44,81.41,81.43,68143.0,78.2501,78.2694,78.2405,78.2598,68143.0
2024-06-05 11:30:00,81.44,81.44,81.43,81.43,20691.0,78.2694,78.2694,78.2598,78.2598,20691.0
2024-06-05 11:40:00,81.43,81.44,81.43,81.44,165382.0,78.2598,78.2694,78.2598,78.2694,165382.0
2024-06-05 11:50:00,81.44,81.44,81.43,81.44,18760.0,78.2694,78.2694,78.2598,78.2694,18760.0
2024-06-05 12:00:00,81.43,81.44,81.43,81.43,54817.0,78.2598,78.2694,78.2598,78.2598,54817.0
2024-06-05 12:10:00,81.44,81.44,81.42,81.42,36865.0,78.2694,78.2694,78.2501,78.2501,36865.0
2024-06-05 12:20:00,81.43,81.43,81.42,81.42,25348.0,78.2598,78.2598,78.2501,78.2501,25348.0
2024-06-05 12:30:00,81.42,81.43,81.42,81.43,8589.0,78.2501,78.2598,78.2501,78.2598,8589.0
2024-06-05 12:40:00,81.42,81.43,81.42,81.42,134404.0,78.2501,78.2598,78.2501,78.2501,134404.0
2024-06-05 12:50:00,81.42,81.43,81.42,81.42,18098.0,78.2501,78.2598,78.2501,78.2501,18098.0
2024-06-05 13:00:00,81.42,81.43,81.42,81.43,8526.0,78.2501,78.2598,78.2501,78.2598,8526.0
2024-06-05 13:10:00,81.42,81.43,81.42,81.42,63202.0,78.2501,78.2598,78.2501,78.2501,63202.0
2024-06-05 13:20:00,81.42,81.43,81.42,81.43,20679.0,78.2501,78.2598,78.2501,78.2598,20679.0
2024-06-05 13:30:00,81.42,81.43,81.42,81.42,15167.0,78.2501,78.2598,78.2501,78.2501,15167.0
2024-06-05 13:40:00,81.42,81.44,81.42,81.43,26416.0,78.2501,78.2694,78.2501,78.2598,26416.0
2024-06-05 13:50:00,81.43,81.44,81.43,81.44,37229.0,78.2598,78.2694,78.2598,78.2694,37229.0
2024-06-05 14:00:00,81.44,81.44,81.43,81.44,13285.0,78.2694,78.2694,78.2598,78.2694,13285.0
2024-06-05 14:10:00,81.44,81.44,81.43,81.44,124095.0,78.2694,78.2694,78.2598,78.2694,124095.0
2024-06-05 14:20:00,81.44,81.45,81.43,81.45,60905.0,78.2694,78.279,78.2598,78.279,60905.0
2024-06-05 14:30:00,81.45,81.45,81.44,81.45,8938.0,78.279,78.279,78.2694,78.279,8938.0
2024-06-05 14:40:00,81.45,81.45,81.44,81.45,11288.0,78.279,78.279,78.2694,78.279,11288.0
2024-06-05 14:50:00,81.45,81.45,81.44,81.45,27957.0,78.279,78.279,78.2694,78.279,27957.0
2024-06-05 15:00:00,81.44,81.45,81.44,81.45,42871.0,78.2694,78.279,78.2694,78.279,42871.0
2024-06-05 15:10:00,81.45,81.45,81.44,81.45,86822.0,78.279,78.279,78.2694,78.279,86822.0
2024-06-05 15:20:00,81.45,81.45,81.44,81.44,54483.0,78.279,78.279,78.2694,78.2694,54483.0
2024-06-05 15:30:00,81.45,81.45,81.44,81.45,81105.0,78.279,78.279,78.2694,78.279,81105.0
2024-06-05 15:40:00,81.45,81.45,81.44,81.45,56658.0,78.279,78.279,78.2694,78.279,56658.0
2024-06-05 15:50:00,81.45,81.46,81.44,81.46,163699.0,78.279,78.2886,78.2694,78.2886,163699.0
2024-06-06 09:30:00,81.45,81.47,81.44,81.47,66065.0,78.279,78.2982,78.2694,78.2982,66065.0
2024-06-06 09:40:00,81.47,81.48,81.45,81.45,26272.0,78.2982,78.3078,78.279,78.279,26272.0
2024-06-06 09:50:00,81.45,81.46,81.45,81.45,5396.0,78.279,78.2886,78.279,78.279,5396.0
2024-06-06 10:00:00,81.45,81.46,81.45,81.45,50690.0,78.279,78.2886,78.279,78.279,50690.0
2024-06-06 10:10:00,81.45,81.46,81.45,81.45,8381.0,78.279,78.2886,78.279,78.279,8381.0
2024-06-06 10:20:00,81.45,81.46,81.44,81.45,13331.0,78.279,78.2886,78.2694,78.279,13331.0
2024-06-06 10:30:00,81.45,81.45,81.44,81.45,13562.0,78.279,78.279,78.2694,78.279,13562.0
2024-06-06 10:40:00,81.45,81.46,81.45,81.45,11003.0,78.279,78.2886,78.279,78.279,11003.0
2024-06-06 10:50:00,81.45,81.46,81.44,81.45,21591.0,78.279,78.2886,78.2694,78.279,21591.0
2024-06-06 11:00:00,81.45,81.45,81.44,81.45,18897.0,78.279,78.279,78.2694,78.279,18897.0
2024-06-06 11:10:00,81.45,81.46,81.44,81.45,19867.0,78.279,78.2886,78.2694,78.279,19867.0
2024-06-06 11:20:00,81.45,81.46,81.45,81.46,92846.0,78.279,78.2886,78.279,78.2886,92846.0
2024-06-06 11:30:00,81.45,81.47,81.45,81.46,19013.0,78.279,78.2982,78.279,78.2886,19013.0
2024-06-06 11:40:00,81.45,81.46,81.45,81.46,19714.0,78.279,78.2886,78.279,78.2886,19714.0
2024-06-06 11:50:00,81.46,81.46,81.45,81.45,128257.0,78.2886,78.2886,78.279,78.279,128257.0
2024-06-06 12:00:00,81.45,81.46,81.44,81.45,19611.0,78.279,78.2886,78.2694,78.279,19611.0
2024-06-06 12:10:00,81.44,81.45,81.44,81.45,15987.0,78.2694,78.279,78.2694,78.279,15987.0
2024-06-06 12:20:00,81.44,81.45,81.44,81.45,64816.0,78.2694,78.279,78.2694,78.279,64816.0
2024-06-06 12:30:00,81.45,81.45,81.44,81.44,385943.0,78.279,78.279,78.2694,78.2694,385943.0
2024-06-06 12:40:00,81.44,81.45,81.44,81.45,19146.0,78.2694,78.279,78.2694,78.279,19146.0
2024-06-06 12:50:00,81.45,81.45,81.44,81.45,36450.0,78.279,78.279,78.2694,78.279,36450.0
2024-06-06 13:00:00,81.45,81.46,81.45,81.45,821310.0,78.279,78.2886,78.279,78.279,821310.0
2024-06-06 13:10:00,81.45,81.46,81.45,81.45,40129.0,78.279,78.2886,78.279,78.279,40129.0
2024-06-06 13:20:00,81.45,81.46,81.45,81.46,34257.0,78.279,78.2886,78.279,78.2886,34257.0
2024-06-06 13:30:00,81.46,81.47,81.45,81.47,28980.0,78.2886,78.2982,78.279,78.2982,28980.0
2024-06-06 13:40:00,81.47,81.47,81.46,81.47,25098.0,78.2982,78.2982,78.2886,78.2982,25098.0
2024-06-06 13:50:00,81.47,81.47,81.46,81.46,9610.0,78.2982,78.2982,78.2886,78.2886,9610.0
2024-06-06 14:00:00,81.47,81.47,81.46,81.47,26482.0,78.2982,78.2982,78.2886,78.2982,26482.0
2024-06-06 14:10:00,81.47,81.47,81.46,81.47,22108.0,78.2982,78.2982,78.2886,78.2982,22108.0
2024-06-06 14:20:00,81.47,81.47,81.46,81.47,16030.0,78.2982,78.2982,78.2886,78.2982,16030.0
2024-06-06 14:30:00,81.47,81.47,81.46,81.47,11450.0,78.2982,78.2982,78.2886,78.2982,11450.0
2024-06-06 14:40:00,81.47,81.47,81.46,81.47,36018.0,78.2982,78.2982,78.2886,78.2982,36018.0
2024-06-06 14:50:00,81.47,81.47,81.46,81.47,31936.0,78.2982,78.2982,78.2886,78.2982,31936.0
2024-06-06 15:00:00,81.47,81.48,81.46,81.48,31501.0,78.2982,78.3078,78.2886,78.3078,31501.0
2024-06-06 15:10:00,81.47,81.48,81.47,81.47,15223.0,78.2982,78.3078,78.2982,78.2982,15223.0
2024-06-06 15:20:00,81.48,81.48,81.47,81.47,51141.0,78.3078,78.3078,78.2982,78.2982,51141.0
2024-06-06 15:30:00,81.47,81.48,81.46,81.47,88144.0,78.2982,78.3078,78.2886,78.2982,88144.0
2024-06-06 15:40:00,81.47,81.47,81.46,81.47,89238.0,78.2982,78.2982,78.2886,78.2982,89238.0
2024-06-06 15:50:00,81.46,81.47,81.46,81.47,291710.0,78.2886,78.2982,78.2886,78.2982,291710.0
2024-06-07 09:30:00,81.33,81.34,81.31,81.32,143885.0,78.1636,78.1733,78.1444,78.154,143885.0
2024-06-07 09:40:00,81.31,81.32,81.3,81.31,58415.0,78.1444,78.154,78.1348,78.1444,58415.0
2024-06-07 09:50:00,81.3,81.32,81.3,81.31,69021.0,78.1348,78.154,78.1348,78.1444,69021.0
2024-06-07 10:00:00,81.3,81.31,81.3,81.31,64177.0,78.1348,78.1444,78.1348,78.1444,64177.0
2024-06-07 10:10:00,81.31,81.32,81.3,81.31,21847.0,78.1444,78.154,78.1348,78.1444,21847.0
2024-06-07 10:20:00,81.31,81.32,81.31,81.31,15810.0,78.1444,78.154,78.1444,78.1444,15810.0
2024-06-07 10:30:00,81.31,81.32,81.31,81.31,35755.0,78.1444,78.154,78.1444,78.1444,35755.0
2024-06-07 10:40:00,81.31,81.32,81.3,81.31,27825.0,78.1444,78.154,78.1348,78.1444,27825.0
2024-06-07 10:50:00,81.3,81.31,81.3,81.31,28616.0,78.1348,78.1444,78.1348,78.1444,28616.0
2024-06-07 11:00:00,81.3,81.31,81.3,81.3,35961.0,78.1348,78.1444,78.1348,78.1348,35961.0
2024-06-07 11:10:00,81.31,81.31,81.3,81.31,19222.0,78.1444,78.1444,78.1348,78.1444,19222.0
2024-06-07 11:20:00,81.3,81.31,81.3,81.31,25113.0,78.1348,78.1444,78.1348,78.1444,25113.0
2024-06-07 11:30:00,81.31,81.31,81.3,81.31,20278.0,78.1444,78.1444,78.1348,78.1444,20278.0
2024-06-07 11:40:00,81.3,81.31,81.3,81.31,57662.0,78.1348,78.1444,78.1348,78.1444,57662.0
2024-06-07 11:50:00,81.3,81.31,81.3,81.31,39649.0,78.1348,78.1444,78.1348,78.1444,39649.0
2024-06-07 12:00:00,81.31,81.31,81.3,81.31,195460.0,78.1444,78.1444,78.1348,78.1444,195460.0
2024-06-07 12:10:00,81.31,81.31,81.3,81.3,85998.0,78.1444,78.1444,78.1348,78.1348,85998.0
2024-06-07 12:20:00,81.31,81.31,81.3,81.31,46617.0,78.1444,78.1444,78.1348,78.1444,46617.0
2024-06-07 12:30:00,81.31,81.31,81.29,81.3,34283.0,78.1444,78.1444,78.1252,78.1348,34283.0
2024-06-07 12:40:00,81.3,81.3,81.29,81.3,15709.0,78.1348,78.1348,78.1252,78.1348,15709.0
2024-06-07 12:50:00,81.3,81.3,81.29,81.29,37612.0,78.1348,78.1348,78.1252,78.1252,37612.0
2024-06-07 13:00:00,81.3,81.3,81.29,81.3,15216.0,78.1348,78.1348,78.1252,78.1348,15216.0
2024-06-07 13:10:00,81.29,81.3,81.29,81.3,22054.0,78.1252,78.1348,78.1252,78.1348,22054.0
2024-06-07 13:20:00,81.3,81.3,81.29,81.3,7332.0,78.1348,78.1348,78.1252,78.1348,7332.0
2024-06-07 13:30:00,81.29,81.3,81.29,81.3,26934.0,78.1252,78.1348,78.1252,78.1348,26934.0
2024-06-07 13:40:00,81.3,81.3,81.29,81.3,24997.0,78.1348,78.1348,78.1252,78.1348,24997.0
2024-06-07 13:50:00,81.29,81.3,81.28,81.29,151305.0,78.1252,78.1348,78.1156,78.1252,151305.0
2024-06-07 14:00:00,81.29,81.29,81.28,81.29,18283.0,78.1252,78.1252,78.1156,78.1252,18283.0
2024-06-07 14:10:00,81.29,81.29,81.28,81.29,19964.0,78.1252,78.1252,78.1156,78.1252,19964.0
2024-06-07 14:20:00,81.29,81.29,81.28,81.29,19353.0,78.1252,78.1252,78.1156,78.1252,19353.0
2024-06-07 14:30:00,81.28,81.29,81.28,81.29,20976.0,78.1156,78.1252,78.1156,78.1252,20976.0
2024-06-07 14:40:00,81.29,81.29,81.28,81.28,15959.0,78.1252,78.1252,78.1156,78.1156,15959.0
2024-06-07 14:50:00,81.29,81.29,81.28,81.29,50350.0,78.1252,78.1252,78.1156,78.1252,50350.0
2024-06-07 15:00:00,81.29,81.29,81.28,81.28,173154.0,78.1252,78.1252,78.1156,78.1156,173154.0
2024-06-07 15:10:00,81.29,81.29,81.28,81.29,12707.0,78.1252,78.1252,78.1156,78.1252,12707.0
2024-06-07 15:20:00,81.29,81.29,81.27,81.28,32017.0,78.1252,78.1252,78.106,78.1156,32017.0
2024-06-07 15:30:00,81.27,81.28,81.27,81.27,55038.0,78.106,78.1156,78.106,78.106,55038.0
2024-06-07 15:40:00,81.28,81.28,81.26,81.27,133134.0,78.1156,78.1156,78.0964,78.106,133134.0
2024-06-07 15:50:00,81.27,81.27,81.26,81.26,289128.0,78.106,78.106,78.0964,78.0964,289128.0
2024-06-10 09:30:00,81.28,81.28,81.27,81.28,69554.0,78.1156,78.1156,78.106,78.1156,69554.0
2024-06-10 09:40:00,81.28,81.28,81.27,81.27,19655.0,78.1156,78.1156,78.106,78.106,19655.0
2024-06-10 09:50:00,81.28,81.29,81.27,81.28,65359.0,78.1156,78.1252,78.106,78.1156,65359.0
2024-06-10 10:00:00,81.27,81.28,81.27,81.28,15743.0,78.106,78.1156,78.106,78.1156,15743.0
2024-06-10 10:10:00,81.28,81.29,81.27,81.29,55124.0,78.1156,78.1252,78.106,78.1252,55124.0
2024-06-10 10:20:00,81.29,81.29,81.28,81.29,44172.0,78.1252,78.1252,78.1156,78.1252,44172.0
2024-06-10 10:30:00,81.28,81.29,81.28,81.29,59031.0,78.1156,78.1252,78.1156,78.1252,59031.0
2024-06-10 10:40:00,81.29,81.29,81.28,81.29,33501.0,78.1252,78.1252,78.1156,78.1252,33501.0
2024-06-10 10:50:00,81.29,81.29,81.28,81.29,38421.0,78.1252,78.1252,78.1156,78.1252,38421.0
2024-06-10 11:00:00,81.28,81.29,81.28,81.29,46449.0,78.1156,78.1252,78.1156,78.1252,46449.0
2024-06-10 11:10:00,81.29,81.29,81.28,81.28,33784.0,78.1252,78.1252,78.1156,78.1156,33784.0
2024-06-10 11:20:00,81.28,81.29,81.28,81.28,29448.0,78.1156,78.1252,78.1156,78.1156,29448.0
2024-06-10 11:30:00,81.29,81.29,81.28,81.28,30841.0,78.1252,78.1252,78.1156,78.1156,30841.0
2024-06-10 11:40:00,81.29,81.29,81.28,81.29,37010.0,78.1252,78.1252,78.1156,78.1252,37010.0
2024-06-10 11:50:00,81.28,81.29,81.28,81.28,43230.0,78.1156,78.1252,78.1156,78.1156,43230.0
2024-06-10 12:00:00,81.29,81.29,81.28,81.29,52583.0,78.1252,78.1252,78.1156,78.1252,52583.0
2024-06-10 12:10:00,81.29,81.29,81.28,81.29,31127.0,78.1252,78.1252,78.1156,78.1252,31127.0
2024-06-10 12:20:00,81.29,81.29,81.28,81.28,50733.0,78.1252,78.1252,78.1156,78.1156,50733.0
2024-06-10 12:30:00,81.29,81.29,81.28,81.28,27769.0,78.1252,78.1252,78.1156,78.1156,27769.0
2024-06-10 12:40:00,81.29,81.29,81.27,81.28,31495.0,78.1252,78.1252,78.106,78.1156,31495.0
2024-06-10 12:50:00,81.28,81.28,81.27,81.28,9079.0,78.1156,78.1156,78.106,78.1156,9079.0
2024-06-10 13:00:00,81.28,81.28,81.26,81.27,184705.0,78.1156,78.1156,78.0964,78.106,184705.0
2024-06-10 13:10:00,81.27,81.27,81.26,81.27,44355.0,78.106,78.106,78.0964,78.106,44355.0
2024-06-10 13:20:00,81.26,81.27,81.26,81.27,30701.0,78.0964,78.106,78.0964,78.106,30701.0
2024-06-10 13:30:00,81.27,81.27,81.26,81.27,51601.0,78.106,78.106,78.0964,78.106,51601.0
2024-06-10 13:40:00,81.27,81.27,81.26,81.27,31959.0,78.106,78.106,78.0964,78.106,31959.0
2024-06-10 13:50:00,81.27,81.27,81.26,81.27,12185.0,78.106,78.106,78.0964,78.106,12185.0
2024-06-10 14:00:00,81.27,81.27,81.26,81.27,318928.0,78.106,78.106,78.0964,78.106,318928.0
2024-06-10 14:10:00,81.27,81.27,81.26,81.27,19107.0,78.106,78.106,78.0964,78.106,19107.0
2024-06-10 14:20:00,81.27,81.27,81.26,81.26,14490.0,78.106,78.106,78.0964,78.0964,14490.0
2024-06-10 14:30:00,81.27,81.27,81.26,81.27,24915.0,78.106,78.106,78.0964,78.106,24915.0
2024-06-10 14:40:00,81.27,81.27,81.26,81.27,30887.0,78.106,78.106,78.0964,78.106,30887.0
2024-06-10 14:50:00,81.27,81.28,81.26,81.27,166146.0,78.106,78.1156,78.0964,78.106,166146.0
2024-06-10 15:00:00,81.27,81.28,81.27,81.27,41899.0,78.106,78.1156,78.106,78.106,41899.0
2024-06-10 15:10:00,81.27,81.28,81.27,81.27,68994.0,78.106,78.1156,78.106,78.106,68994.0
2024-06-10 15:20:00,81.28,81.28,81.27,81.28,34138.0,78.1156,78.1156,78.106,78.1156,34138.0
2024-06-10 15:30:00,81.28,81.28,81.27,81.28,41638.0,78.1156,78.1156,78.106,78.1156,41638.0
2024-06-10 15:40:00,81.28,81.28,81.27,81.28,38601.0,78.1156,78.1156,78.106,78.1156,38601.0
2024-06-10 15:50:00,81.28,81.28,81.27,81.27,255530.0,78.1156,78.1156,78.106,78.106,255530.0
2024-06-11 09:30:00,81.33,81.34,81.32,81.33,269064.0,78.1636,78.1733,78.154,78.1636,269064.0
2024-06-11 09:40:00,81.33,81.34,81.32,81.34,40220.0,78.1636,78.1733,78.154,78.1733,40220.0
2024-06-11 09:50:00,81.34,81.34,81.33,81.33,11855.0,78.1733,78.1733,78.1636,78.1636,11855.0
2024-06-11 10:00:00,81.33,81.34,81.33,81.33,31228.0,78.1636,78.1733,78.1636,78.1636,31228.0
2024-06-11 10:10:00,81.33,81.34,81.32,81.33,42622.0,78.1636,78.1733,78.154,78.1636,42622.0
2024-06-11 10:20:00,81.33,81.34,81.32,81.32,72181.0,78.1636,78.1733,78.154,78.154,72181.0
2024-06-11 10:30:00,81.33,81.33,81.31,81.32,29119.0,78.1636,78.1636,78.1444,78.154,29119.0
2024-06-11 10:40:00,81.33,81.33,81.32,81.32,9297.0,78.1636,78.1636,78.154,78.154,9297.0
2024-06-11 10:50:00,81.33,81.33,81.32,81.32,21215.0,78.1636,78.1636,78.154,78.154,21215.0
2024-06-11 11:00:00,81.33,81.33,81.32,81.33,16494.0,78.1636,78.1636,78.154,78.1636,16494.0
2024-06-11 11:10:00,81.32,81.33,81.32,81.33,17451.0,78.154,78.1636,78.154,78.1636,17451.0
2024-06-11 11:20:00,81.33,81.33,81.32,81.33,53687.0,78.1636,78.1636,78.154,78.1636,53687.0
2024-06-11 11:30:00,81.33,81.33,81.31,81.32,111813.0,78.1636,78.1636,78.1444,78.154,111813.0
2024-06-11 11:40:00,81.32,81.32,81.31,81.31,51058.0,78.154,78.154,78.1444,78.1444,51058.0
2024-06-11 11:50:00,81.31,81.32,81.31,81.32,103023.0,78.1444,78.154,78.1444,78.154,103023.0
2024-06-11 12:00:00,81.31,81.32,81.31,81.31,67043.0,78.1444,78.154,78.1444,78.1444,67043.0
2024-06-11 12:10:00,81.32,81.32,81.31,81.31,29559.0,78.154,78.154,78.1444,78.1444,29559.0
2024-06-11 12:20:00,81.31,81.32,81.31,81.31,17012.0,78.1444,78.154,78.1444,78.1444,17012.0
2024-06-11 12:30:00,81.31,81.32,81.31,81.31,22114.0,78.1444,78.154,78.1444,78.1444,22114.0
2024-06-11 12:40:00,81.31,81.32,81.31,81.31,51992.0,78.1444,78.154,78.1444,78.1444,51992.0
2024-06-11 12:50:00,81.31,81.32,81.3,81.31,77399.0,78.1444,78.154,78.1348,78.1444,77399.0
2024-06-11 13:00:00,81.31,81.34,81.3,81.34,212779.0,78.1444,78.1733,78.1348,78.1733,212779.0
2024-06-11 13:10:00,81.34,81.34,81.33,81.34,86514.0,78.1733,78.1733,78.1636,78.1733,86514.0
2024-06-11 13:20:00,81.34,81.34,81.33,81.34,53064.0,78.1733,78.1733,78.1636,78.1733,53064.0
2024-06-11 13:30:00,81.34,81.34,81.33,81.34,43185.0,78.1733,78.1733,78.1636,78.1733,43185.0
2024-06-11 13:40:00,81.34,81.35,81.33,81.34,45702.0,78.1733,78.1829,78.1636,78.1733,45702.0
2024-06-11 13:50:00,81.35,81.35,81.34,81.35,34878.0,78.1829,78.1829,78.1733,78.1829,34878.0
2024-06-11 14:00:00,81.34,81.35,81.34,81.34,9558.0,78.1733,78.1829,78.1733,78.1733,9558.0
2024-06-11 14:10:00,81.34,81.35,81.34,81.34,53086.0,78.1733,78.1829,78.1733,78.1733,53086.0
2024-06-11 14:20:00,81.34,81.36,81.34,81.35,88513.0,78.1733,78.1925,78.1733,78.1829,88513.0
2024-06-11 14:30:00,81.36,81.36,81.35,81.36,33003.0,78.1925,78.1925,78.1829,78.1925,33003.0
2024-06-11 14:40:00,81.36,81.36,81.35,81.36,22197.0,78.1925,78.1925,78.1829,78.1925,22197.0
2024-06-11 14:50:00,81.36,81.36,81.35,81.36,86948.0,78.1925,78.1925,78.1829,78.1925,86948.0
2024-06-11 15:00:00,81.36,81.36,81.35,81.36,134505.0,78.1925,78.1925,78.1829,78.1925,134505.0
2024-06-11 15:10:00,81.36,81.36,81.35,81.36,109933.0,78.1925,78.1925,78.1829,78.1925,109933.0
2024-06-11 15:20:00,81.36,81.37,81.35,81.37,141015.0,78.1925,78.2021,78.1829,78.2021,141015.0
2024-06-11 15:30:00,81.37,81.37,81.36,81.36,42548.0,78.2021,78.2021,78.1925,78.1925,42548.0
2024-06-11 15:40:00,81.37,81.37,81.36,81.37,67464.0,78.2021,78.2021,78.1925,78.2021,67464.0
2024-06-11 15:50:00,81.37,81.37,81.36,81.37,620848.0,78.2021,78.2021,78.1925,78.2021,620848.0
2024-06-12 09:30:00,81.59,81.6,81.58,81.59,81094.0,78.4135,78.4231,78.4039,78.4135,81094.0
2024-06-12 09:40:00,81.58,81.59,81.58,81.59,50790.0,78.4039,78.4135,78.4039,78.4135,50790.0
2024-06-12 09:50:00,81.59,81.61,81.58,81.6,56082.0,78.4135,78.4327,78.4039,78.4231,56082.0
2024-06-12 10:00:00,81.6,81.61,81.59,81.59,47734.0,78.4231,78.4327,78.4135,78.4135,47734.0
2024-06-12 10:10:00,81.59,81.6,81.58,81.59,28787.0,78.4135,78.4231,78.4039,78.4135,28787.0
2024-06-12 10:20:00,81.6,81.6,81.59,81.59,21089.0,78.4231,78.4231,78.4135,78.4135,21089.0
2024-06-12 10:30:00,81.59,81.6,81.59,81.6,38597.0,78.4135,78.4231,78.4135,78.4231,38597.0
2024-06-12 10:40:00,81.59,81.6,81.59,81.59,16833.0,78.4135,78.4231,78.4135,78.4135,16833.0
2024-06-12 10:50:00,81.59,81.6,81.58,81.59,29655.0,78.4135,78.4231,78.4039,78.4135,29655.0
2024-06-12 11:00:00,81.59,81.59,81.58,81.59,43624.0,78.4135,78.4135,78.4039,78.4135,43624.0
2024-06-12 11:10:00,81.59,81.59,81.58,81.59,18160.0,78.4135,78.4135,78.4039,78.4135,18160.0
2024-06-12 11:20:00,81.59,81.59,81.58,81.59,33396.0,78.4135,78.4135,78.4039,78.4135,33396.0
2024-06-12 11:30:00,81.58,81.59,81.58,81.59,22734.0,78.4039,78.4135,78.4039,78.4135,22734.0
2024-06-12 11:40:00,81.59,81.59,81.58,81.59,21776.0,78.4135,78.4135,78.4039,78.4135,21776.0
2024-06-12 11:50:00,81.59,81.59,81.58,81.59,32652.0,78.4135,78.4135,78.4039,78.4135,32652.0
2024-06-12 12:00:00,81.59,81.59,81.58,81.59,29375.0,78.4135,78.4135,78.4039,78.4135,29375.0
2024-06-12 12:10:00,81.58,81.59,81.58,81.59,30914.0,78.4039,78.4135,78.4039,78.4135,30914.0
2024-06-12 12:20:00,81.58,81.6,81.58,81.59,114808.0,78.4039,78.4231,78.4039,78.4135,114808.0
2024-06-12 12:30:00,81.59,81.6,81.58,81.59,23724.0,78.4135,78.4231,78.4039,78.4135,23724.0
2024-06-12 12:40:00,81.59,81.6,81.59,81.59,12269.0,78.4135,78.4231,78.4135,78.4135,12269.0
2024-06-12 12:50:00,81.59,81.6,81.59,81.59,17931.0,78.4135,78.4231,78.4135,78.4135,17931.0
2024-06-12 13:00:00,81.59,81.6,81.59,81.59,9989.0,78.4135,78.4231,78.4135,78.4135,9989.0
2024-06-12 13:10:00,81.59,81.6,81.58,81.58,30506.0,78.4135,78.4231,78.4039,78.4039,30506.0
2024-06-12 13:20:00,81.58,81.59,81.58,81.58,20357.0,78.4039,78.4135,78.4039,78.4039,20357.0
2024-06-12 13:30:00,81.59,81.59,81.57,81.58,34188.0,78.4135,78.4135,78.3943,78.4039,34188.0
2024-06-12 13:40:00,81.58,81.58,81.57,81.57,7662.0,78.4039,78.4039,78.3943,78.3943,7662.0
2024-06-12 13:50:00,81.58,81.58,81.57,81.58,48639.0,78.4039,78.4039,78.3943,78.4039,48639.0
2024-06-12 14:00:00,81.58,81.58,81.5,81.54,329408.0,78.4039,78.4039,78.327,78.3655,329408.0
2024-06-12 14:10:00,81.54,81.55,81.53,81.55,61405.0,78.3655,78.3751,78.3559,78.3751,61405.0
2024-06-12 14:20:00,81.55,81.56,81.54,81.55,218065.0,78.3751,78.3847,78.3655,78.3751,218065.0
2024-06-12 14:30:00,81.55,81.56,81.52,81.55,62499.0,78.3751,78.3847,78.3463,78.3751,62499.0
2024-06-12 14:40:00,81.55,81.56,81.51,81.51,89401.0,78.3751,78.3847,78.3366,78.3366,89401.0
2024-06-12 14:50:00,81.51,81.52,81.49,81.51,47295.0,78.3366,78.3463,78.3174,78.3366,47295.0
2024-06-12 15:00:00,81.51,81.51,81.48,81.48,49142.0,78.3366,78.3366,78.3078,78.3078,49142.0
2024-06-12 15:10:00,81.49,81.51,81.48,81.5,34939.0,78.3174,78.3366,78.3078,78.327,34939.0
2024-06-12 15:20:00,81.5,81.51,81.48,81.48,66466.0,78.327,78.3366,78.3078,78.3078,66466.0
2024-06-12 15:30:00,81.48,81.49,81.47,81.48,56056.0,78.3078,78.3174,78.2982,78.3078,56056.0
2024-06-12 15:40:00,81.48,81.49,81.47,81.47,30515.0,78.3078,78.3174,78.2982,78.2982,30515.0
2024-06-12 15:50:00,81.47,81.48,81.47,81.47,321381.0,78.2982,78.3078,78.2982,78.2982,321381.0
2024-06-13 09:30:00,81.57,81.58,81.56,81.58,46007.0,78.3943,78.4039,78.3847,78.4039,46007.0
2024-06-13 09:40:00,81.58,81.58,81.55,81.56,10128.0,78.4039,78.4039,78.3751,78.3847,10128.0
2024-06-13 09:50:00,81.56,81.56,81.55,81.56,8397.0,78.3847,78.3847,78.3751,78.3847,8397.0
2024-06-13 10:00:00,81.56,81.57,81.56,81.56,10236.0,78.3847,78.3943,78.3847,78.3847,10236.0
2024-06-13 10:10:00,81.57,81.58,81.56,81.57,8653.0,78.3943,78.4039,78.3847,78.3943,8653.0
2024-06-13 10:20:00,81.57,81.58,81.56,81.56,18972.0,78.3943,78.4039,78.3847,78.3847,18972.0
2024-06-13 10:30:00,81.56,81.57,81.56,81.56,35178.0,78.3847,78.3943,78.3847,78.3847,35178.0
2024-06-13 10:40:00,81.56,81.58,81.56,81.58,18530.0,78.3847,78.4039,78.3847,78.4039,18530.0
2024-06-13 10:50:00,81.57,81.58,81.57,81.58,18143.0,78.3943,78.4039,78.3943,78.4039,18143.0
2024-06-13 11:00:00,81.58,81.58,81.57,81.58,96999.0,78.4039,78.4039,78.3943,78.4039,96999.0
2024-06-13 11:10:00,81.58,81.58,81.57,81.58,78707.0,78.4039,78.4039,78.3943,78.4039,78707.0
2024-06-13 11:20:00,81.58,81.59,81.57,81.58,13688.0,78.4039,78.4135,78.3943,78.4039,13688.0
2024-06-13 11:30:00,81.59,81.6,81.58,81.6,15177.0,78.4135,78.4231,78.4039,78.4231,15177.0
2024-06-13 11:40:00,81.6,81.6,81.59,81.59,5391.0,78.4231,78.4231,78.4135,78.4135,5391.0
2024-06-13 11:50:00,81.6,81.61,81.59,81.61,15217.0,78.4231,78.4327,78.4135,78.4327,15217.0
2024-06-13 12:00:00,81.61,81.62,81.6,81.62,58222.0,78.4327,78.4424,78.4231,78.4424,58222.0
2024-06-13 12:10:00,81.62,81.62,81.61,81.61,14582.0,78.4424,78.4424,78.4327,78.4327,14582.0
2024-06-13 12:20:00,81.62,81.63,81.61,81.62,35873.0,78.4424,78.452,78.4327,78.4424,35873.0
2024-06-13 12:30:00,81.63,81.63,81.61,81.61,21279.0,78.452,78.452,78.4327,78.4327,21279.0
2024-06-13 12:40:00,81.62,81.62,81.59,81.59,25530.0,78.4424,78.4424,78.4135,78.4135,25530.0
2024-06-13 12:50:00,81.59,81.6,81.59,81.59,15369.0,78.4135,78.4231,78.4135,78.4135,15369.0
2024-06-13 13:00:00,81.59,81.63,81.59,81.63,104636.0,78.4135,78.452,78.4135,78.452,104636.0
2024-06-13 13:10:00,81.63,81.63,81.62,81.63,13678.0,78.452,78.452,78.4424,78.452,13678.0
2024-06-13 13:20:00,81.63,81.63,81.62,81.63,19229.0,78.452,78.452,78.4424,78.452,19229.0
2024-06-13 13:30:00,81.62,81.63,81.61,81.62,20523.0,78.4424,78.452,78.4327,78.4424,20523.0
2024-06-13 13:40:00,81.62,81.62,81.61,81.61,31019.0,78.4424,78.4424,78.4327,78.4327,31019.0
2024-06-13 13:50:00,81.61,81.61,81.6,81.61,9001.0,78.4327,78.4327,78.4231,78.4327,9001.0
2024-06-13 14:00:00,81.6,81.61,81.59,81.6,44102.0,78.4231,78.4327,78.4135,78.4231,44102.0
2024-06-13 14:10:00,81.59,81.6,81.59,81.59,15177.0,78.4135,78.4231,78.4135,78.4135,15177.0
2024-06-13 14:20:00,81.59,81.6,81.59,81.59,23641.0,78.4135,78.4231,78.4135,78.4135,23641.0
2024-06-13 14:30:00,81.59,81.6,81.59,81.6,15429.0,78.4135,78.4231,78.4135,78.4231,15429.0
2024-06-13 14:40:00,81.6,81.61,81.59,81.61,26752.0,78.4231,78.4327,78.4135,78.4327,26752.0
2024-06-13 14:50:00,81.6,81.61,81.6,81.61,32638.0,78.4231,78.4327,78.4231,78.4327,32638.0
2024-06-13 15:00:00,81.6,81.61,81.6,81.61,28397.0,78.4231,78.4327,78.4231,78.4327,28397.0
2024-06-13 15:10:00,81.6,81.61,81.6,81.61,34433.0,78.4231,78.4327,78.4231,78.4327,34433.0
2024-06-13 15:20:00,81.61,81.61,81.59,81.59,51708.0,78.4327,78.4327,78.4135,78.4135,51708.0
2024-06-13 15:30:00,81.6,81.6,81.59,81.59,54182.0,78.4231,78.4231,78.4135,78.4135,54182.0
2024-06-13 15:40:00,81.59,81.6,81.59,81.59,56674.0,78.4135,78.4231,78.4135,78.4135,56674.0
2024-06-13 15:50:00,81.59,81.6,81.59,81.59,249706.0,78.4135,78.4231,78.4135,78.4135,249706.0
2024-06-14 09:30:00,81.63,81.64,81.62,81.63,71468.0,78.452,78.4616,78.4424,78.452,71468.0
2024-06-14 09:40:00,81.64,81.64,81.62,81.63,26044.0,78.4616,78.4616,78.4424,78.452,26044.0
2024-06-14 09:50:00,81.62,81.64,81.62,81.64,12675.0,78.4424,78.4616,78.4424,78.4616,12675.0
2024-06-14 10:00:00,81.64,81.65,81.62,81.63,48395.0,78.4616,78.4712,78.4424,78.452,48395.0
2024-06-14 10:10:00,81.63,81.63,81.61,81.63,30671.0,78.452,78.452,78.4327,78.452,30671.0
2024-06-14 10:20:00,81.63,81.64,81.62,81.63,39761.0,78.452,78.4616,78.4424,78.452,39761.0
2024-06-14 10:30:00,81.63,81.64,81.62,81.64,13264.0,78.452,78.4616,78.4424,78.4616,13264.0
2024-06-14 10:40:00,81.63,81.64,81.62,81.63,77328.0,78.452,78.4616,78.4424,78.452,77328.0
2024-06-14 10:50:00,81.63,81.63,81.62,81.63,21986.0,78.452,78.452,78.4424,78.452,21986.0
2024-06-14 11:00:00,81.63,81.63,81.62,81.63,10051.0,78.452,78.452,78.4424,78.452,10051.0
2024-06-14 11:10:00,81.63,81.64,81.62,81.64,14106.0,78.452,78.4616,78.4424,78.4616,14106.0
2024-06-14 11:20:00,81.64,81.64,81.62,81.63,28126.0,78.4616,78.4616,78.4424,78.452,28126.0
2024-06-14 11:30:00,81.63,81.64,81.62,81.64,16206.0,78.452,78.4616,78.4424,78.4616,16206.0
2024-06-14 11:40:00,81.64,81.64,81.63,81.63,18705.0,78.4616,78.4616,78.452,78.452,18705.0
2024-06-14 11:50:00,81.64,81.64,81.63,81.64,11574.0,78.4616,78.4616,78.452,78.4616,11574.0
2024-06-14 12:00:00,81.63,81.64,81.63,81.63,19979.0,78.452,78.4616,78.452,78.452,19979.0
2024-06-14 12:10:00,81.63,81.63,81.62,81.62,37695.0,78.452,78.452,78.4424,78.4424,37695.0
2024-06-14 12:20:00,81.63,81.63,81.62,81.63,62974.0,78.452,78.452,78.4424,78.452,62974.0
2024-06-14 12:30:00,81.63,81.64,81.62,81.63,18838.0,78.452,78.4616,78.4424,78.452,18838.0
2024-06-14 12:40:00,81.63,81.64,81.63,81.64,16904.0,78.452,78.4616,78.452,78.4616,16904.0
2024-06-14 12:50:00,81.64,81.64,81.62,81.63,40593.0,78.4616,78.4616,78.4424,78.452,40593.0
2024-06-14 13:00:00,81.63,81.63,81.62,81.63,26052.0,78.452,78.452,78.4424,78.452,26052.0
2024-06-14 13:10:00,81.63,81.63,81.62,81.63,8161.0,78.452,78.452,78.4424,78.452,8161.0
2024-06-14 13:20:00,81.62,81.63,81.62,81.63,17597.0,78.4424,78.452,78.4424,78.452,17597.0
2024-06-14 13:30:00,81.63,81.63,81.62,81.63,33719.0,78.452,78.452,78.4424,78.452,33719.0
2024-06-14 13:40:00,81.63,81.63,81.62,81.63,16088.0,78.452,78.452,78.4424,78.452,16088.0
2024-06-14 13:50:00,81.63,81.63,81.62,81.63,22080.0,78.452,78.452,78.4424,78.452,22080.0
2024-06-14 14:00:00,81.63,81.63,81.62,81.63,18945.0,78.452,78.452,78.4424,78.452,18945.0
2024-06-14 14:10:00,81.62,81.63,81.62,81.62,46392.0,78.4424,78.452,78.4424,78.4424,46392.0
2024-06-14 14:20:00,81.63,81.63,81.62,81.63,628582.0,78.452,78.452,78.4424,78.452,628582.0
2024-06-14 14:30:00,81.63,81.63,81.62,81.63,42644.0,78.452,78.452,78.4424,78.452,42644.0
2024-06-14 14:40:00,81.62,81.63,81.62,81.63,23150.0,78.4424,78.452,78.4424,78.452,23150.0
2024-06-14 14:50:00,81.63,81.64,81.63,81.64,15720.0,78.452,78.4616,78.452,78.4616,15720.0
2024-06-14 15:00:00,81.64,81.64,81.63,81.64,24506.0,78.4616,78.4616,78.452,78.4616,24506.0
2024-06-14 15:10:00,81.64,81.64,81.63,81.64,46733.0,78.4616,78.4616,78.452,78.4616,46733.0
2024-06-14 15:20:00,81.64,81.64,81.63,81.64,205716.0,78.4616,78.4616,78.452,78.4616,205716.0
2024-06-14 15:30:00,81.63,81.64,81.63,81.63,44549.0,78.452,78.4616,78.452,78.452,44549.0
2024-06-14 15:40:00,81.63,81.64,81.63,81.63,72019.0,78.452,78.4616,78.452,78.452,72019.0
2024-06-14 15:50:00,81.64,81.64,81.62,81.62,226016.0,78.4616,78.4616,78.4424,78.4424,226016.0
2024-06-17 09:30:00,81.57,81.58,81.56,81.56,73289.0,78.3943,78.4039,78.3847,78.3847,73289.0
2024-06-17 09:40:00,81.56,81.57,81.55,81.56,40256.0,78.3847,78.3943,78.3751,78.3847,40256.0
2024-06-17 09:50:00,81.55,81.56,81.55,81.56,35588.0,78.3751,78.3847,78.3751,78.3847,35588.0
2024-06-17 10:00:00,81.56,81.56,81.55,81.56,9330.0,78.3847,78.3847,78.3751,78.3847,9330.0
2024-06-17 10:10:00,81.56,81.56,81.55,81.56,8613.0,78.3847,78.3847,78.3751,78.3847,8613.0
2024-06-17 10:20:00,81.56,81.57,81.55,81.56,14670.0,78.3847,78.3943,78.3751,78.3847,14670.0
2024-06-17 10:30:00,81.56,81.57,81.56,81.56,8890.0,78.3847,78.3943,78.3847,78.3847,8890.0
2024-06-17 10:40:00,81.56,81.57,81.56,81.56,15793.0,78.3847,78.3943,78.3847,78.3847,15793.0
2024-06-17 10:50:00,81.56,81.57,81.55,81.56,14974.0,78.3847,78.3943,78.3751,78.3847,14974.0
2024-06-17 11:00:00,81.56,81.56,81.55,81.56,14406.0,78.3847,78.3847,78.3751,78.3847,14406.0
2024-06-17 11:10:00,81.56,81.56,81.54,81.54,21166.0,78.3847,78.3847,78.3655,78.3655,21166.0
2024-06-17 11:20:00,81.55,81.55,81.54,81.55,13480.0,78.3751,78.3751,78.3655,78.3751,13480.0
2024-06-17 11:30:00,81.54,81.55,81.54,81.54,67240.0,78.3655,78.3751,78.3655,78.3655,67240.0
2024-06-17 11:40:00,81.54,81.55,81.54,81.55,4675.0,78.3655,78.3751,78.3655,78.3751,4675.0
2024-06-17 11:50:00,81.54,81.55,81.54,81.54,12547.0,78.3655,78.3751,78.3655,78.3655,12547.0
2024-06-17 12:00:00,81.55,81.55,81.54,81.55,9142.0,78.3751,78.3751,78.3655,78.3751,9142.0
2024-06-17 12:10:00,81.55,81.56,81.54,81.56,38511.0,78.3751,78.3847,78.3655,78.3847,38511.0
2024-06-17 12:20:00,81.56,81.56,81.55,81.56,21626.0,78.3847,78.3847,78.3751,78.3847,21626.0
2024-06-17 12:30:00,81.56,81.56,81.55,81.56,12876.0,78.3847,78.3847,78.3751,78.3847,12876.0
2024-06-17 12:40:00,81.56,81.56,81.55,81.56,18264.0,78.3847,78.3847,78.3751,78.3847,18264.0
2024-06-17 12:50:00,81.56,81.56,81.55,81.56,8101.0,78.3847,78.3847,78.3751,78.3847,8101.0
2024-06-17 13:00:00,81.55,81.56,81.55,81.56,12630.0,78.3751,78.3847,78.3751,78.3847,12630.0
2024-06-17 13:10:00,81.55,81.56,81.55,81.55,100345.0,78.3751,78.3847,78.3751,78.3751,100345.0
2024-06-17 13:20:00,81.55,81.56,81.55,81.56,10835.0,78.3751,78.3847,78.3751,78.3847,10835.0
2024-06-17 13:30:00,81.55,81.56,81.55,81.55,26063.0,78.3751,78.3847,78.3751,78.3751,26063.0
2024-06-17 13:40:00,81.55,81.56,81.55,81.55,26447.0,78.3751,78.3847,78.3751,78.3751,26447.0
2024-06-17 13:50:00,81.56,81.56,81.55,81.56,12080.0,78.3847,78.3847,78.3751,78.3847,12080.0
2024-06-17 14:00:00,81.56,81.56,81.55,81.56,14826.0,78.3847,78.3847,78.3751,78.3847,14826.0
2024-06-17 14:10:00,81.56,81.56,81.55,81.55,19947.0,78.3847,78.3847,78.3751,78.3751,19947.0
2024-06-17 14:20:00,81.55,81.56,81.55,81.55,28078.0,78.3751,78.3847,78.3751,78.3751,28078.0
2024-06-17 14:30:00,81.55,81.56,81.55,81.55,11002.0,78.3751,78.3847,78.3751,78.3751,11002.0
2024-06-17 14:40:00,81.55,81.56,81.55,81.55,14589.0,78.3751,78.3847,78.3751,78.3751,14589.0
2024-06-17 14:50:00,81.55,81.56,81.54,81.54,22343.0,78.3751,78.3847,78.3655,78.3655,22343.0
2024-06-17 15:00:00,81.54,81.55,81.53,81.53,37744.0,78.3655,78.3751,78.3559,78.3559,37744.0
2024-06-17 15:10:00,81.54,81.54,81.53,81.53,18343.0,78.3655,78.3655,78.3559,78.3559,18343.0
2024-06-17 15:20:00,81.53,81.54,81.53,81.54,22075.0,78.3559,78.3655,78.3559,78.3655,22075.0
2024-06-17 15:30:00,81.53,81.54,81.53,81.54,37130.0,78.3559,78.3655,78.3559,78.3655,37130.0
2024-06-17 15:40:00,81.54,81.54,81.53,81.53,36984.0,78.3655,78.3655,78.3559,78.3559,36984.0
2024-06-17 15:50:00,81.53,81.54,81.53,81.54,62334.0,78.3559,78.3655,78.3559,78.3655,62334.0
2024-06-18 09:30:00,81.62,81.63,81.61,81.62,54759.0,78.4424,78.452,78.4327,78.4424,54759.0
2024-06-18 09:40:00,81.62,81.62,81.61,81.62,7606.0,78.4424,78.4424,78.4327,78.4424,7606.0
2024-06-18 09:50:00,81.62,81.63,81.61,81.63,12934.0,78.4424,78.452,78.4327,78.452,12934.0
2024-06-18 10:00:00,81.62,81.63,81.61,81.61,13204.0,78.4424,78.452,78.4327,78.4327,13204.0
2024-06-18 10:10:00,81.61,81.62,81.61,81.61,22326.0,78.4327,78.4424,78.4327,78.4327,22326.0
2024-06-18 10:20:00,81.61,81.62,81.61,81.62,9682.0,78.4327,78.4424,78.4327,78.4424,9682.0
2024-06-18 10:30:00,81.61,81.62,81.61,81.61,39998.0,78.4327,78.4424,78.4327,78.4327,39998.0
2024-06-18 10:40:00,81.61,81.62,81.61,81.62,11949.0,78.4327,78.4424,78.4327,78.4424,11949.0
2024-06-18 10:50:00,81.62,81.62,81.61,81.62,27713.0,78.4424,78.4424,78.4327,78.4424,27713.0
2024-06-18 11:00:00,81.62,81.62,81.61,81.61,254553.0,78.4424,78.4424,78.4327,78.4327,254553.0
2024-06-18 11:10:00,81.61,81.63,81.61,81.63,28819.0,78.4327,78.452,78.4327,78.452,28819.0
2024-06-18 11:20:00,81.63,81.63,81.62,81.63,18976.0,78.452,78.452,78.4424,78.452,18976.0
2024-06-18 11:30:00,81.62,81.63,81.62,81.62,76888.0,78.4424,78.452,78.4424,78.4424,76888.0
2024-06-18 11:40:00,81.63,81.64,81.62,81.64,31100.0,78.452,78.4616,78.4424,78.4616,31100.0
2024-06-18 11:50:00,81.63,81.64,81.63,81.63,17908.0,78.452,78.4616,78.452,78.452,17908.0
2024-06-18 12:00:00,81.63,81.64,81.62,81.63,11149.0,78.452,78.4616,78.4424,78.452,11149.0
2024-06-18 12:10:00,81.63,81.64,81.62,81.64,6800.0,78.452,78.4616,78.4424,78.4616,6800.0
2024-06-18 12:20:00,81.64,81.64,81.63,81.64,6282.0,78.4616,78.4616,78.452,78.4616,6282.0
2024-06-18 12:30:00,81.64,81.65,81.63,81.65,26113.0,78.4616,78.4712,78.452,78.4712,26113.0
2024-06-18 12:40:00,81.65,81.65,81.64,81.64,12574.0,78.4712,78.4712,78.4616,78.4616,12574.0
2024-06-18 12:50:00,81.64,81.65,81.64,81.64,11928.0,78.4616,78.4712,78.4616,78.4616,11928.0
2024-06-18 13:00:00,81.65,81.68,81.64,81.65,34302.0,78.4712,78.5,78.4616,78.4712,34302.0
2024-06-18 13:10:00,81.64,81.65,81.64,81.64,31476.0,78.4616,78.4712,78.4616,78.4616,31476.0
2024-06-18 13:20:00,81.65,81.65,81.64,81.64,15133.0,78.4712,78.4712,78.4616,78.4616,15133.0
2024-06-18 13:30:00,81.64,81.64,81.63,81.64,53964.0,78.4616,78.4616,78.452,78.4616,53964.0
2024-06-18 13:40:00,81.64,81.65,81.63,81.65,47098.0,78.4616,78.4712,78.452,78.4712,47098.0
2024-06-18 13:50:00,81.64,81.65,81.63,81.63,55676.0,78.4616,78.4712,78.452,78.452,55676.0
2024-06-18 14:00:00,81.63,81.64,81.63,81.63,53128.0,78.452,78.4616,78.452,78.452,53128.0
2024-06-18 14:10:00,81.64,81.64,81.63,81.63,13025.0,78.4616,78.4616,78.452,78.452,13025.0
2024-06-18 14:20:00,81.63,81.64,81.63,81.63,25020.0,78.452,78.4616,78.452,78.452,25020.0
2024-06-18 14:30:00,81.64,81.64,81.63,81.64,22274.0,78.4616,78.4616,78.452,78.4616,22274.0
2024-06-18 14:40:00,81.63,81.64,81.63,81.64,7213.0,78.452,78.4616,78.452,78.4616,7213.0
2024-06-18 14:50:00,81.64,81.65,81.63,81.65,26227.0,78.4616,78.4712,78.452,78.4712,26227.0
2024-06-18 15:00:00,81.64,81.65,81.64,81.65,37923.0,78.4616,78.4712,78.4616,78.4712,37923.0
2024-06-18 15:10:00,81.64,81.65,81.64,81.64,11758.0,78.4616,78.4712,78.4616,78.4616,11758.0
2024-06-18 15:20:00,81.65,81.65,81.63,81.64,21718.0,78.4712,78.4712,78.452,78.4616,21718.0
2024-06-18 15:30:00,81.64,81.64,81.63,81.64,32615.0,78.4616,78.4616,78.452,78.4616,32615.0
2024-06-18 15:40:00,81.64,81.64,81.63,81.64,32534.0,78.4616,78.4616,78.452,78.4616,32534.0
2024-06-18 15:50:00,81.63,81.64,81.63,81.64,164479.0,78.452,78.4616,78.452,78.4616,164479.0
2024-06-20 09:30:00,81.59,81.59,81.57,81.59,261759.0,78.4135,78.4135,78.3943,78.4135,261759.0
2024-06-20 09:40:00,81.59,81.59,81.58,81.59,128513.0,78.4135,78.4135,78.4039,78.4135,128513.0
2024-06-20 09:50:00,81.59,81.59,81.58,81.59,19186.0,78.4135,78.4135,78.4039,78.4135,19186.0
2024-06-20 10:00:00,81.58,81.6,81.58,81.59,20412.0,78.4039,78.4231,78.4039,78.4135,20412.0
2024-06-20 10:10:00,81.59,81.6,81.58,81.59,31464.0,78.4135,78.4231,78.4039,78.4135,31464.0
2024-06-20 10:20:00,81.6,81.6,81.59,81.59,10658.0,78.4231,78.4231,78.4135,78.4135,10658.0
2024-06-20 10:30:00,81.59,81.6,81.59,81.6,7266.0,78.4135,78.4231,78.4135,78.4231,7266.0
2024-06-20 10:40:00,81.59,81.6,81.58,81.59,70752.0,78.4135,78.4231,78.4039,78.4135,70752.0
2024-06-20 10:50:00,81.58,81.59,81.58,81.59,13825.0,78.4039,78.4135,78.4039,78.4135,13825.0
2024-06-20 11:00:00,81.59,81.59,81.58,81.59,49882.0,78.4135,78.4135,78.4039,78.4135,49882.0
2024-06-20 11:10:00,81.59,81.6,81.58,81.59,100385.0,78.4135,78.4231,78.4039,78.4135,100385.0
2024-06-20 11:20:00,81.6,81.6,81.59,81.59,17453.0,78.4231,78.4231,78.4135,78.4135,17453.0
2024-06-20 11:30:00,81.59,81.6,81.59,81.6,17519.0,78.4135,78.4231,78.4135,78.4231,17519.0
2024-06-20 11:40:00,81.6,81.6,81.59,81.6,12471.0,78.4231,78.4231,78.4135,78.4231,12471.0
2024-06-20 11:50:00,81.6,81.6,81.59,81.59,13761.0,78.4231,78.4231,78.4135,78.4135,13761.0
2024-06-20 12:00:00,81.59,81.6,81.59,81.6,21475.0,78.4135,78.4231,78.4135,78.4231,21475.0
2024-06-20 12:10:00,81.6,81.61,81.59,81.6,33181.0,78.4231,78.4327,78.4135,78.4231,33181.0
2024-06-20 12:20:00,81.61,81.61,81.6,81.61,15473.0,78.4327,78.4327,78.4231,78.4327,15473.0
2024-06-20 12:30:00,81.61,81.61,81.6,81.61,40969.0,78.4327,78.4327,78.4231,78.4327,40969.0
2024-06-20 12:40:00,81.61,81.61,81.6,81.61,7537.0,78.4327,78.4327,78.4231,78.4327,7537.0
2024-06-20 12:50:00,81.6,81.61,81.6,81.61,40147.0,78.4231,78.4327,78.4231,78.4327,40147.0
2024-06-20 13:00:00,81.61,81.61,81.6,81.61,47764.0,78.4327,78.4327,78.4231,78.4327,47764.0
2024-06-20 13:10:00,81.61,81.61,81.6,81.6,14401.0,78.4327,78.4327,78.4231,78.4231,14401.0
2024-06-20 13:20:00,81.61,81.61,81.6,81.61,19746.0,78.4327,78.4327,78.4231,78.4327,19746.0
2024-06-20 13:30:00,81.61,81.61,81.6,81.61,20749.0,78.4327,78.4327,78.4231,78.4327,20749.0
2024-06-20 13:40:00,81.61,81.61,81.6,81.61,13104.0,78.4327,78.4327,78.4231,78.4327,13104.0
2024-06-20 13:50:00,81.61,81.61,81.6,81.61,14670.0,78.4327,78.4327,78.4231,78.4327,14670.0
2024-06-20 14:00:00,81.61,81.61,81.6,81.6,57822.0,78.4327,78.4327,78.4231,78.4231,57822.0
2024-06-20 14:10:00,81.6,81.61,81.6,81.61,37556.0,78.4231,78.4327,78.4231,78.4327,37556.0
2024-06-20 14:20:00,81.61,81.62,81.6,81.61,37357.0,78.4327,78.4424,78.4231,78.4327,37357.0
2024-06-20 14:30:00,81.62,81.62,81.61,81.62,29373.0,78.4424,78.4424,78.4327,78.4424,29373.0
2024-06-20 14:40:00,81.62,81.62,81.61,81.62,14946.0,78.4424,78.4424,78.4327,78.4424,14946.0
2024-06-20 14:50:00,81.62,81.62,81.61,81.62,34890.0,78.4424,78.4424,78.4327,78.4424,34890.0
2024-06-20 15:00:00,81.62,81.62,81.61,81.62,42816.0,78.4424,78.4424,78.4327,78.4424,42816.0
2024-06-20 15:10:00,81.62,81.62,81.61,81.62,12130.0,78.4424,78.4424,78.4327,78.4424,12130.0
2024-06-20 15:20:00,81.62,81.62,81.61,81.62,41528.0,78.4424,78.4424,78.4327,78.4424,41528.0
2024-06-20 15:30:00,81.61,81.62,81.61,81.62,90753.0,78.4327,78.4424,78.4327,78.4424,90753.0
2024-06-20 15:40:00,81.61,81.62,81.61,81.62,23654.0,78.4327,78.4424,78.4327,78.4424,23654.0
2024-06-20 15:50:00,81.62,81.62,81.61,81.61,333976.0,78.4424,78.4424,78.4327,78.4327,333976.0
2024-06-21 09:30:00,81.67,81.69,81.67,81.68,68438.0,78.4904,78.5096,78.4904,78.5,68438.0
2024-06-21 09:40:00,81.68,81.69,81.63,81.67,72283.0,78.5,78.5096,78.452,78.4904,72283.0
2024-06-21 09:50:00,81.67,81.67,81.65,81.66,22781.0,78.4904,78.4904,78.4712,78.4808,22781.0
2024-06-21 10:00:00,81.65,81.66,81.63,81.65,48098.0,78.4712,78.4808,78.452,78.4712,48098.0
2024-06-21 10:10:00,81.64,81.65,81.64,81.64,8772.0,78.4616,78.4712,78.4616,78.4616,8772.0
2024-06-21 10:20:00,81.65,81.65,81.63,81.63,26725.0,78.4712,78.4712,78.452,78.452,26725.0
2024-06-21 10:30:00,81.63,81.64,81.62,81.63,19637.0,78.452,78.4616,78.4424,78.452,19637.0
2024-06-21 10:40:00,81.62,81.63,81.62,81.62,40610.0,78.4424,78.452,78.4424,78.4424,40610.0
2024-06-21 10:50:00,81.62,81.63,81.62,81.63,24219.0,78.4424,78.452,78.4424,78.452,24219.0
2024-06-21 11:00:00,81.62,81.64,81.62,81.64,59269.0,78.4424,78.4616,78.4424,78.4616,59269.0
2024-06-21 11:10:00,81.64,81.64,81.63,81.64,15371.0,78.4616,78.4616,78.452,78.4616,15371.0
2024-06-21 11:20:00,81.63,81.64,81.62,81.63,51890.0,78.452,78.4616,78.4424,78.452,51890.0
2024-06-21 11:30:00,81.63,81.63,81.62,81.62,19333.0,78.452,78.452,78.4424,78.4424,19333.0
2024-06-21 11:40:00,81.63,81.63,81.62,81.63,25647.0,78.452,78.452,78.4424,78.452,25647.0
2024-06-21 11:50:00,81.63,81.63,81.62,81.63,26055.0,78.452,78.452,78.4424,78.452,26055.0
2024-06-21 12:00:00,81.63,81.63,81.62,81.63,14923.0,78.452,78.452,78.4424,78.452,14923.0
2024-06-21 12:10:00,81.63,81.63,81.62,81.63,17052.0,78.452,78.452,78.4424,78.452,17052.0
2024-06-21 12:20:00,81.63,81.64,81.62,81.63,15635.0,78.452,78.4616,78.4424,78.452,15635.0
2024-06-21 12:30:00,81.63,81.64,81.63,81.64,25395.0,78.452,78.4616,78.452,78.4616,25395.0
2024-06-21 12:40:00,81.64,81.64,81.63,81.63,56627.0,78.4616,78.4616,78.452,78.452,56627.0
2024-06-21 12:50:00,81.64,81.64,81.63,81.63,6334.0,78.4616,78.4616,78.452,78.452,6334.0
2024-06-21 13:00:00,81.63,81.64,81.63,81.64,19430.0,78.452,78.4616,78.452,78.4616,19430.0
2024-06-21 13:10:00,81.63,81.64,81.63,81.63,13979.0,78.452,78.4616,78.452,78.452,13979.0
2024-06-21 13:20:00,81.63,81.64,81.63,81.63,9921.0,78.452,78.4616,78.452,78.452,9921.0
2024-06-21 13:30:00,81.63,81.64,81.63,81.64,10142.0,78.452,78.4616,78.452,78.4616,10142.0
2024-06-21 13:40:00,81.63,81.64,81.63,81.64,12219.0,78.452,78.4616,78.452,78.4616,12219.0
2024-06-21 13:50:00,81.63,81.64,81.63,81.64,8932.0,78.452,78.4616,78.452,78.4616,8932.0
2024-06-21 14:00:00,81.64,81.64,81.63,81.64,41840.0,78.4616,78.4616,78.452,78.4616,41840.0
2024-06-21 14:10:00,81.64,81.64,81.63,81.64,20874.0,78.4616,78.4616,78.452,78.4616,20874.0
2024-06-21 14:20:00,81.64,81.64,81.63,81.64,34470.0,78.4616,78.4616,78.452,78.4616,34470.0
2024-06-21 14:30:00,81.64,81.64,81.63,81.64,36290.0,78.4616,78.4616,78.452,78.4616,36290.0
2024-06-21 14:40:00,81.64,81.64,81.63,81.64,34813.0,78.4616,78.4616,78.452,78.4616,34813.0
2024-06-21 14:50:00,81.64,81.64,81.63,81.64,177095.0,78.4616,78.4616,78.452,78.4616,177095.0
2024-06-21 15:00:00,81.64,81.65,81.63,81.65,43759.0,78.4616,78.4712,78.452,78.4712,43759.0
2024-06-21 15:10:00,81.65,81.65,81.64,81.65,14174.0,78.4712,78.4712,78.4616,78.4712,14174.0
2024-06-21 15:20:00,81.65,81.65,81.64,81.65,24006.0,78.4712,78.4712,78.4616,78.4712,24006.0
2024-06-21 15:30:00,81.65,81.65,81.64,81.65,20117.0,78.4712,78.4712,78.4616,78.4712,20117.0
2024-06-21 15:40:00,81.65,81.65,81.64,81.64,24537.0,78.4712,78.4712,78.4616,78.4616,24537.0
2024-06-21 15:50:00,81.64,81.65,81.64,81.65,176996.0,78.4616,78.4712,78.4616,78.4712,176996.0
2024-06-24 09:30:00,81.65,81.66,81.64,81.64,37429.0,78.4712,78.4808,78.4616,78.4616,37429.0
2024-06-24 09:40:00,81.64,81.65,81.64,81.65,29137.0,78.4616,78.4712,78.4616,78.4712,29137.0
2024-06-24 09:50:00,81.64,81.65,81.64,81.64,17162.0,78.4616,78.4712,78.4616,78.4616,17162.0
2024-06-24 10:00:00,81.65,81.66,81.64,81.65,10974.0,78.4712,78.4808,78.4616,78.4712,10974.0
2024-06-24 10:10:00,81.66,81.66,81.64,81.65,24938.0,78.4808,78.4808,78.4616,78.4712,24938.0
2024-06-24 10:20:00,81.65,81.65,81.64,81.65,8674.0,78.4712,78.4712,78.4616,78.4712,8674.0
2024-06-24 10:30:00,81.65,81.65,81.64,81.64,11299.0,78.4712,78.4712,78.4616,78.4616,11299.0
2024-06-24 10:40:00,81.65,81.65,81.64,81.64,21424.0,78.4712,78.4712,78.4616,78.4616,21424.0
2024-06-24 10:50:00,81.65,81.65,81.63,81.64,41366.0,78.4712,78.4712,78.452,78.4616,41366.0
2024-06-24 11:00:00,81.64,81.64,81.63,81.64,6967.0,78.4616,78.4616,78.452,78.4616,6967.0
2024-06-24 11:10:00,81.64,81.64,81.63,81.64,20770.0,78.4616,78.4616,78.452,78.4616,20770.0
2024-06-24 11:20:00,81.64,81.64,81.63,81.64,29840.0,78.4616,78.4616,78.452,78.4616,29840.0
2024-06-24 11:30:00,81.64,81.64,81.63,81.64,13420.0,78.4616,78.4616,78.452,78.4616,13420.0
2024-06-24 11:40:00,81.64,81.64,81.63,81.64,24959.0,78.4616,78.4616,78.452,78.4616,24959.0
2024-06-24 11:50:00,81.63,81.64,81.63,81.63,18456.0,78.452,78.4616,78.452,78.452,18456.0
2024-06-24 12:00:00,81.63,81.64,81.63,81.64,15135.0,78.452,78.4616,78.452,78.4616,15135.0
2024-06-24 12:10:00,81.64,81.64,81.63,81.63,25314.0,78.4616,78.4616,78.452,78.452,25314.0
2024-06-24 12:20:00,81.64,81.64,81.63,81.64,45617.0,78.4616,78.4616,78.452,78.4616,45617.0
2024-06-24 12:30:00,81.64,81.64,81.63,81.64,11321.0,78.4616,78.4616,78.452,78.4616,11321.0
2024-06-24 12:40:00,81.64,81.64,81.63,81.64,19226.0,78.4616,78.4616,78.452,78.4616,19226.0
2024-06-24 12:50:00,81.64,81.64,81.63,81.64,39415.0,78.4616,78.4616,78.452,78.4616,39415.0
2024-06-24 13:00:00,81.64,81.64,81.63,81.64,18449.0,78.4616,78.4616,78.452,78.4616,18449.0
2024-06-24 13:10:00,81.63,81.64,81.63,81.64,11546.0,78.452,78.4616,78.452,78.4616,11546.0
2024-06-24 13:20:00,81.64,81.65,81.63,81.65,20809.0,78.4616,78.4712,78.452,78.4712,20809.0
2024-06-24 13:30:00,81.65,81.65,81.64,81.65,18663.0,78.4712,78.4712,78.4616,78.4712,18663.0
2024-06-24 13:40:00,81.64,81.65,81.64,81.64,17921.0,78.4616,78.4712,78.4616,78.4616,17921.0
2024-06-24 13:50:00,81.64,81.65,81.64,81.64,63415.0,78.4616,78.4712,78.4616,78.4616,63415.0
2024-06-24 14:00:00,81.64,81.65,81.64,81.65,39335.0,78.4616,78.4712,78.4616,78.4712,39335.0
2024-06-24 14:10:00,81.65,81.65,81.64,81.65,20014.0,78.4712,78.4712,78.4616,78.4712,20014.0
2024-06-24 14:20:00,81.65,81.65,81.64,81.65,45862.0,78.4712,78.4712,78.4616,78.4712,45862.0
2024-06-24 14:30:00,81.64,81.65,81.64,81.65,22953.0,78.4616,78.4712,78.4616,78.4712,22953.0
2024-06-24 14:40:00,81.65,81.65,81.64,81.65,30476.0,78.4712,78.4712,78.4616,78.4712,30476.0
2024-06-24 14:50:00,81.65,81.65,81.64,81.65,23681.0,78.4712,78.4712,78.4616,78.4712,23681.0
2024-06-24 15:00:00,81.65,81.65,81.64,81.64,50844.0,78.4712,78.4712,78.4616,78.4616,50844.0
2024-06-24 15:10:00,81.64,81.65,81.64,81.65,17812.0,78.4616,78.4712,78.4616,78.4712,17812.0
2024-06-24 15:20:00,81.64,81.65,81.64,81.65,13966.0,78.4616,78.4712,78.4616,78.4712,13966.0
2024-06-24 15:30:00,81.65,81.66,81.64,81.65,52326.0,78.4712,78.4808,78.4616,78.4712,52326.0
2024-06-24 15:40:00,81.66,81.66,81.65,81.66,63255.0,78.4808,78.4808,78.4712,78.4808,63255.0
2024-06-24 15:50:00,81.66,81.66,81.64,81.65,217345.0,78.4808,78.4808,78.4616,78.4712,217345.0
2024-06-25 09:30:00,81.66,81.66,81.65,81.66,52096.0,78.4808,78.4808,78.4712,78.4808,52096.0
2024-06-25 09:40:00,81.66,81.66,81.65,81.65,7943.0,78.4808,78.4808,78.4712,78.4712,7943.0
2024-06-25 09:50:00,81.66,81.66,81.64,81.65,39208.0,78.4808,78.4808,78.4616,78.4712,39208.0
2024-06-25 10:00:00,81.65,81.65,81.63,81.64,47920.0,78.4712,78.4712,78.452,78.4616,47920.0
2024-06-25 10:10:00,81.64,81.65,81.63,81.65,76633.0,78.4616,78.4712,78.452,78.4712,76633.0
2024-06-25 10:20:00,81.65,81.65,81.64,81.65,10496.0,78.4712,78.4712,78.4616,78.4712,10496.0
2024-06-25 10:30:00,81.65,81.66,81.64,81.66,75048.0,78.4712,78.4808,78.4616,78.4808,75048.0
2024-06-25 10:40:00,81.66,81.66,81.64,81.64,253062.0,78.4808,78.4808,78.4616,78.4616,253062.0
2024-06-25 10:50:00,81.64,81.65,81.64,81.65,69201.0,78.4616,78.4712,78.4616,78.4712,69201.0
2024-06-25 11:00:00,81.65,81.65,81.64,81.64,32362.0,78.4712,78.4712,78.4616,78.4616,32362.0
2024-06-25 11:10:00,81.65,81.65,81.63,81.63,19831.0,78.4712,78.4712,78.452,78.452,19831.0
2024-06-25 11:20:00,81.63,81.64,81.63,81.64,10258.0,78.452,78.4616,78.452,78.4616,10258.0
2024-06-25 11:30:00,81.64,81.64,81.63,81.64,23362.0,78.4616,78.4616,78.452,78.4616,23362.0
2024-06-25 11:40:00,81.63,81.64,81.63,81.64,18689.0,78.452,78.4616,78.452,78.4616,18689.0
2024-06-25 11:50:00,81.64,81.64,81.63,81.64,401144.0,78.4616,78.4616,78.452,78.4616,401144.0
2024-06-25 12:00:00,81.64,81.64,81.63,81.64,73566.0,78.4616,78.4616,78.452,78.4616,73566.0
2024-06-25 12:10:00,81.64,81.64,81.63,81.63,10582.0,78.4616,78.4616,78.452,78.452,10582.0
2024-06-25 12:20:00,81.64,81.64,81.63,81.64,9119.0,78.4616,78.4616,78.452,78.4616,9119.0
2024-06-25 12:30:00,81.64,81.64,81.63,81.64,15005.0,78.4616,78.4616,78.452,78.4616,15005.0
2024-06-25 12:40:00,81.64,81.64,81.63,81.63,18145.0,78.4616,78.4616,78.452,78.452,18145.0
2024-06-25 12:50:00,81.63,81.64,81.63,81.64,15042.0,78.452,78.4616,78.452,78.4616,15042.0
2024-06-25 13:00:00,81.64,81.65,81.63,81.64,32065.0,78.4616,78.4712,78.452,78.4616,32065.0
2024-06-25 13:10:00,81.64,81.65,81.64,81.65,11376.0,78.4616,78.4712,78.4616,78.4712,11376.0
2024-06-25 13:20:00,81.65,81.65,81.64,81.65,9374.0,78.4712,78.4712,78.4616,78.4712,9374.0
2024-06-25 13:30:00,81.65,81.65,81.64,81.65,24880.0,78.4712,78.4712,78.4616,78.4712,24880.0
2024-06-25 13:40:00,81.65,81.65,81.64,81.65,37277.0,78.4712,78.4712,78.4616,78.4712,37277.0
2024-06-25 13:50:00,81.65,81.65,81.64,81.65,6855.0,78.4712,78.4712,78.4616,78.4712,6855.0
2024-06-25 14:00:00,81.65,81.65,81.64,81.65,16386.0,78.4712,78.4712,78.4616,78.4712,16386.0
2024-06-25 14:10:00,81.65,81.65,81.64,81.65,30954.0,78.4712,78.4712,78.4616,78.4712,30954.0
2024-06-25 14:20:00,81.65,81.65,81.64,81.65,18624.0,78.4712,78.4712,78.4616,78.4712,18624.0
2024-06-25 14:30:00,81.65,81.66,81.64,81.65,46072.0,78.4712,78.4808,78.4616,78.4712,46072.0
2024-06-25 14:40:00,81.66,81.66,81.65,81.65,12896.0,78.4808,78.4808,78.4712,78.4712,12896.0
2024-06-25 14:50:00,81.66,81.66,81.65,81.66,24320.0,78.4808,78.4808,78.4712,78.4808,24320.0
2024-06-25 15:00:00,81.66,81.67,81.65,81.67,56385.0,78.4808,78.4904,78.4712,78.4904,56385.0
2024-06-25 15:10:00,81.66,81.67,81.66,81.66,34308.0,78.4808,78.4904,78.4808,78.4808,34308.0
2024-06-25 15:20:00,81.67,81.67,81.66,81.66,18709.0,78.4904,78.4904,78.4808,78.4808,18709.0
2024-06-25 15:30:00,81.66,81.67,81.66,81.67,116776.0,78.4808,78.4904,78.4808,78.4904,116776.0
2024-06-25 15:40:00,81.67,81.67,81.66,81.66,72091.0,78.4904,78.4904,78.4808,78.4808,72091.0
2024-06-25 15:50:00,81.66,81.67,81.66,81.66,141416.0,78.4808,78.4904,78.4808,78.4808,141416.0
2024-06-26 09:30:00,81.61,81.62,81.6,81.62,39251.0,78.4327,78.4424,78.4231,78.4424,39251.0
2024-06-26 09:40:00,81.62,81.62,81.61,81.62,8943.0,78.4424,78.4424,78.4327,78.4424,8943.0
2024-06-26 09:50:00,81.61,81.62,81.6,81.61,8590.0,78.4327,78.4424,78.4231,78.4327,8590.0
2024-06-26 10:00:00,81.61,81.62,81.6,81.62,14392.0,78.4327,78.4424,78.4231,78.4424,14392.0
2024-06-26 10:10:00,81.61,81.62,81.6,81.61,14488.0,78.4327,78.4424,78.4231,78.4327,14488.0
2024-06-26 10:20:00,81.61,81.61,81.6,81.61,20765.0,78.4327,78.4327,78.4231,78.4327,20765.0
2024-06-26 10:30:00,81.61,81.61,81.59,81.59,10868.0,78.4327,78.4327,78.4135,78.4135,10868.0
2024-06-26 10:40:00,81.59,81.6,81.59,81.59,16199.0,78.4135,78.4231,78.4135,78.4135,16199.0
2024-06-26 10:50:00,81.59,81.6,81.59,81.6,44920.0,78.4135,78.4231,78.4135,78.4231,44920.0
2024-06-26 11:00:00,81.59,81.6,81.59,81.59,15472.0,78.4135,78.4231,78.4135,78.4135,15472.0
2024-06-26 11:10:00,81.59,81.6,81.59,81.59,8312.0,78.4135,78.4231,78.4135,78.4135,8312.0
2024-06-26 11:20:00,81.59,81.6,81.59,81.59,9590.0,78.4135,78.4231,78.4135,78.4135,9590.0
2024-06-26 11:30:00,81.59,81.6,81.58,81.58,25187.0,78.4135,78.4231,78.4039,78.4039,25187.0
2024-06-26 11:40:00,81.59,81.59,81.58,81.59,24936.0,78.4135,78.4135,78.4039,78.4135,24936.0
2024-06-26 11:50:00,81.59,81.59,81.58,81.59,28383.0,78.4135,78.4135,78.4039,78.4135,28383.0
2024-06-26 12:00:00,81.59,81.6,81.58,81.6,15374.0,78.4135,78.4231,78.4039,78.4231,15374.0
2024-06-26 12:10:00,81.6,81.6,81.59,81.59,25253.0,78.4231,78.4231,78.4135,78.4135,25253.0
2024-06-26 12:20:00,81.59,81.6,81.59,81.59,25878.0,78.4135,78.4231,78.4135,78.4135,25878.0
2024-06-26 12:30:00,81.59,81.6,81.59,81.59,24712.0,78.4135,78.4231,78.4135,78.4135,24712.0
2024-06-26 12:40:00,81.59,81.6,81.59,81.59,12039.0,78.4135,78.4231,78.4135,78.4135,12039.0
2024-06-26 12:50:00,81.59,81.6,81.59,81.59,33091.0,78.4135,78.4231,78.4135,78.4135,33091.0
2024-06-26 13:00:00,81.59,81.6,81.58,81.6,37010.0,78.4135,78.4231,78.4039,78.4231,37010.0
2024-06-26 13:10:00,81.6,81.6,81.59,81.59,12893.0,78.4231,78.4231,78.4135,78.4135,12893.0
2024-06-26 13:20:00,81.59,81.6,81.59,81.59,19179.0,78.4135,78.4231,78.4135,78.4135,19179.0
2024-06-26 13:30:00,81.6,81.6,81.59,81.59,21695.0,78.4231,78.4231,78.4135,78.4135,21695.0
2024-06-26 13:40:00,81.59,81.6,81.59,81.6,29929.0,78.4135,78.4231,78.4135,78.4231,29929.0
2024-06-26 13:50:00,81.59,81.6,81.59,81.6,21372.0,78.4135,78.4231,78.4135,78.4231,21372.0
2024-06-26 14:00:00,81.59,81.6,81.59,81.59,56626.0,78.4135,78.4231,78.4135,78.4135,56626.0
2024-06-26 14:10:00,81.59,81.6,81.59,81.6,15964.0,78.4135,78.4231,78.4135,78.4231,15964.0
2024-06-26 14:20:00,81.59,81.6,81.58,81.59,29829.0,78.4135,78.4231,78.4039,78.4135,29829.0
2024-06-26 14:30:00,81.58,81.59,81.58,81.59,11918.0,78.4039,78.4135,78.4039,78.4135,11918.0
2024-06-26 14:40:00,81.58,81.59,81.58,81.59,19928.0,78.4039,78.4135,78.4039,78.4135,19928.0
2024-06-26 14:50:00,81.59,81.59,81.58,81.59,37671.0,78.4135,78.4135,78.4039,78.4135,37671.0
2024-06-26 15:00:00,81.59,81.59,81.58,81.59,32337.0,78.4135,78.4135,78.4039,78.4135,32337.0
2024-06-26 15:10:00,81.59,81.59,81.58,81.59,30191.0,78.4135,78.4135,78.4039,78.4135,30191.0
2024-06-26 15:20:00,81.59,81.59,81.58,81.58,40756.0,78.4135,78.4135,78.4039,78.4039,40756.0
2024-06-26 15:30:00,81.59,81.59,81.58,81.59,44532.0,78.4135,78.4135,78.4039,78.4135,44532.0
2024-06-26 15:40:00,81.59,81.59,81.58,81.58,79819.0,78.4135,78.4135,78.4039,78.4039,79819.0
2024-06-26 15:50:00,81.59,81.59,81.58,81.59,238889.0,78.4135,78.4135,78.4039,78.4135,238889.0
2024-06-27 09:30:00,81.63,81.64,81.62,81.64,117484.0,78.452,78.4616,78.4424,78.4616,117484.0
2024-06-27 09:40:00,81.63,81.65,81.63,81.64,31350.0,78.452,78.4712,78.452,78.4616,31350.0
2024-06-27 09:50:00,81.65,81.66,81.64,81.66,59231.0,78.4712,78.4808,78.4616,78.4808,59231.0
2024-06-27 10:00:00,81.66,81.67,81.65,81.66,18685.0,78.4808,78.4904,78.4712,78.4808,18685.0
2024-06-27 10:10:00,81.66,81.67,81.65,81.66,44982.0,78.4808,78.4904,78.4712,78.4808,44982.0
2024-06-27 10:20:00,81.67,81.67,81.65,81.66,26525.0,78.4904,78.4904,78.4712,78.4808,26525.0
2024-06-27 10:30:00,81.66,81.66,81.65,81.65,21260.0,78.4808,78.4808,78.4712,78.4712,21260.0
2024-06-27 10:40:00,81.66,81.66,81.65,81.66,24590.0,78.4808,78.4808,78.4712,78.4808,24590.0
2024-06-27 10:50:00,81.66,81.66,81.65,81.66,13728.0,78.4808,78.4808,78.4712,78.4808,13728.0
2024-06-27 11:00:00,81.66,81.66,81.65,81.66,10744.0,78.4808,78.4808,78.4712,78.4808,10744.0
2024-06-27 11:10:00,81.66,81.66,81.65,81.65,13151.0,78.4808,78.4808,78.4712,78.4712,13151.0
2024-06-27 11:20:00,81.66,81.66,81.64,81.65,26878.0,78.4808,78.4808,78.4616,78.4712,26878.0
2024-06-27 11:30:00,81.65,81.65,81.64,81.65,26256.0,78.4712,78.4712,78.4616,78.4712,26256.0
2024-06-27 11:40:00,81.65,81.65,81.64,81.65,43453.0,78.4712,78.4712,78.4616,78.4712,43453.0
2024-06-27 11:50:00,81.64,81.65,81.64,81.64,23931.0,78.4616,78.4712,78.4616,78.4616,23931.0
2024-06-27 12:00:00,81.64,81.65,81.64,81.65,18993.0,78.4616,78.4712,78.4616,78.4712,18993.0
2024-06-27 12:10:00,81.65,81.65,81.64,81.65,17688.0,78.4712,78.4712,78.4616,78.4712,17688.0
2024-06-27 12:20:00,81.65,81.65,81.64,81.64,30488.0,78.4712,78.4712,78.4616,78.4616,30488.0
2024-06-27 12:30:00,81.64,81.65,81.64,81.65,14328.0,78.4616,78.4712,78.4616,78.4712,14328.0
2024-06-27 12:40:00,81.64,81.65,81.64,81.64,44915.0,78.4616,78.4712,78.4616,78.4616,44915.0
2024-06-27 12:50:00,81.64,81.65,81.64,81.64,22410.0,78.4616,78.4712,78.4616,78.4616,22410.0
2024-06-27 13:00:00,81.64,81.65,81.63,81.65,48027.0,78.4616,78.4712,78.452,78.4712,48027.0
2024-06-27 13:10:00,81.65,81.65,81.64,81.65,51832.0,78.4712,78.4712,78.4616,78.4712,51832.0
2024-06-27 13:20:00,81.65,81.65,81.64,81.65,19219.0,78.4712,78.4712,78.4616,78.4712,19219.0
2024-06-27 13:30:00,81.65,81.65,81.64,81.64,18636.0,78.4712,78.4712,78.4616,78.4616,18636.0
2024-06-27 13:40:00,81.64,81.65,81.64,81.64,9787.0,78.4616,78.4712,78.4616,78.4616,9787.0
2024-06-27 13:50:00,81.64,81.65,81.63,81.64,37028.0,78.4616,78.4712,78.452,78.4616,37028.0
2024-06-27 14:00:00,81.64,81.64,81.63,81.64,32034.0,78.4616,78.4616,78.452,78.4616,32034.0
2024-06-27 14:10:00,81.64,81.64,81.63,81.64,32273.0,78.4616,78.4616,78.452,78.4616,32273.0
2024-06-27 14:20:00,81.64,81.64,81.63,81.64,13892.0,78.4616,78.4616,78.452,78.4616,13892.0
2024-06-27 14:30:00,81.64,81.65,81.63,81.64,36999.0,78.4616,78.4712,78.452,78.4616,36999.0
2024-06-27 14:40:00,81.64,81.65,81.63,81.64,23740.0,78.4616,78.4712,78.452,78.4616,23740.0
2024-06-27 14:50:00,81.64,81.64,81.63,81.63,20856.0,78.4616,78.4616,78.452,78.452,20856.0
2024-06-27 15:00:00,81.64,81.64,81.63,81.64,16065.0,78.4616,78.4616,78.452,78.4616,16065.0
2024-06-27 15:10:00,81.64,81.64,81.63,81.64,27569.0,78.4616,78.4616,78.452,78.4616,27569.0
2024-06-27 15:20:00,81.64,81.64,81.63,81.63,19486.0,78.4616,78.4616,78.452,78.452,19486.0
2024-06-27 15:30:00,81.64,81.64,81.63,81.64,42473.0,78.4616,78.4616,78.452,78.4616,42473.0
2024-06-27 15:40:00,81.64,81.64,81.63,81.64,48023.0,78.4616,78.4616,78.452,78.4616,48023.0
2024-06-27 15:50:00,81.64,81.64,81.63,81.64,120499.0,78.4616,78.4616,78.452,78.4616,120499.0
2024-06-28 09:30:00,81.73,81.74,81.73,81.73,55659.0,78.5481,78.5577,78.5481,78.5481,55659.0
2024-06-28 09:40:00,81.73,81.74,81.71,81.73,296643.0,78.5481,78.5577,78.5289,78.5481,296643.0
2024-06-28 09:50:00,81.73,81.74,81.73,81.73,72510.0,78.5481,78.5577,78.5481,78.5481,72510.0
2024-06-28 10:00:00,81.73,81.75,81.73,81.73,30206.0,78.5481,78.5673,78.5481,78.5481,30206.0
2024-06-28 10:10:00,81.73,81.74,81.72,81.73,38789.0,78.5481,78.5577,78.5385,78.5481,38789.0
2024-06-28 10:20:00,81.73,81.73,81.71,81.72,22028.0,78.5481,78.5481,78.5289,78.5385,22028.0
2024-06-28 10:30:00,81.72,81.73,81.71,81.72,42466.0,78.5385,78.5481,78.5289,78.5385,42466.0
2024-06-28 10:40:00,81.73,81.73,81.7,81.71,55391.0,78.5481,78.5481,78.5192,78.5289,55391.0
2024-06-28 10:50:00,81.7,81.71,81.68,81.69,24387.0,78.5192,78.5289,78.5,78.5096,24387.0
2024-06-28 11:00:00,81.69,81.69,81.67,81.67,52305.0,78.5096,78.5096,78.4904,78.4904,52305.0
2024-06-28 11:10:00,81.67,81.69,81.66,81.68,49286.0,78.4904,78.5096,78.4808,78.5,49286.0
2024-06-28 11:20:00,81.68,81.69,81.68,81.68,14048.0,78.5,78.5096,78.5,78.5,14048.0
2024-06-28 11:30:00,81.69,81.69,81.68,81.69,27472.0,78.5096,78.5096,78.5,78.5096,27472.0
2024-06-28 11:40:00,81.69,81.69,81.67,81.67,24394.0,78.5096,78.5096,78.4904,78.4904,24394.0
2024-06-28 11:50:00,81.67,81.68,81.67,81.67,12870.0,78.4904,78.5,78.4904,78.4904,12870.0
2024-06-28 12:00:00,81.67,81.68,81.67,81.67,16975.0,78.4904,78.5,78.4904,78.4904,16975.0
2024-06-28 12:10:00,81.67,81.68,81.67,81.67,16286.0,78.4904,78.5,78.4904,78.4904,16286.0
2024-06-28 12:20:00,81.67,81.68,81.66,81.67,155529.0,78.4904,78.5,78.4808,78.4904,155529.0
2024-06-28 12:30:00,81.67,81.67,81.65,81.65,33030.0,78.4904,78.4904,78.4712,78.4712,33030.0
2024-06-28 12:40:00,81.66,81.66,81.65,81.66,36290.0,78.4808,78.4808,78.4712,78.4808,36290.0
2024-06-28 12:50:00,81.66,81.66,81.65,81.66,11014.0,78.4808,78.4808,78.4712,78.4808,11014.0
2024-06-28 13:00:00,81.66,81.66,81.65,81.66,12516.0,78.4808,78.4808,78.4712,78.4808,12516.0
2024-06-28 13:10:00,81.66,81.67,81.65,81.66,26101.0,78.4808,78.4904,78.4712,78.4808,26101.0
2024-06-28 13:20:00,81.67,81.67,81.66,81.67,19873.0,78.4904,78.4904,78.4808,78.4904,19873.0
2024-06-28 13:30:00,81.67,81.67,81.65,81.66,14144.0,78.4904,78.4904,78.4712,78.4808,14144.0
2024-06-28 13:40:00,81.66,81.66,81.65,81.66,12349.0,78.4808,78.4808,78.4712,78.4808,12349.0
2024-06-28 13:50:00,81.66,81.67,81.65,81.67,22205.0,78.4808,78.4904,78.4712,78.4904,22205.0
2024-06-28 14:00:00,81.67,81.67,81.66,81.67,19608.0,78.4904,78.4904,78.4808,78.4904,19608.0
2024-06-28 14:10:00,81.67,81.67,81.66,81.67,13597.0,78.4904,78.4904,78.4808,78.4904,13597.0
2024-06-28 14:20:00,81.67,81.68,81.66,81.67,32758.0,78.4904,78.5,78.4808,78.4904,32758.0
2024-06-28 14:30:00,81.67,81.68,81.67,81.67,14847.0,78.4904,78.5,78.4904,78.4904,14847.0
2024-06-28 14:40:00,81.67,81.67,81.66,81.67,51091.0,78.4904,78.4904,78.4808,78.4904,51091.0
2024-06-28 14:50:00,81.67,81.67,81.66,81.66,20545.0,78.4904,78.4904,78.4808,78.4808,20545.0
2024-06-28 15:00:00,81.66,81.67,81.65,81.65,49950.0,78.4808,78.4904,78.4712,78.4712,49950.0
2024-06-28 15:10:00,81.66,81.66,81.65,81.65,67052.0,78.4808,78.4808,78.4712,78.4712,67052.0
2024-06-28 15:20:00,81.66,81.66,81.65,81.66,13617.0,78.4808,78.4808,78.4712,78.4808,13617.0
2024-06-28 15:30:00,81.66,81.66,81.65,81.66,186715.0,78.4808,78.4808,78.4712,78.4808,186715.0
2024-06-28 15:40:00,81.65,81.66,81.64,81.65,79980.0,78.4712,78.4808,78.4616,78.4712,79980.0
2024-06-28 15:50:00,81.65,81.66,81.64,81.66,630333.0,78.4712,78.4808,78.4616,78.4808,630333.0
2024-07-01 09:30:00,81.32,81.32,81.31,81.32,368595.0,78.4139,78.4139,78.4043,78.4139,368595.0
2024-07-01 09:40:00,81.31,81.33,81.31,81.32,169862.0,78.4043,78.4236,78.4043,78.4139,169862.0
2024-07-01 09:50:00,81.31,81.33,81.31,81.32,85798.0,78.4043,78.4236,78.4043,78.4139,85798.0
2024-07-01 10:00:00,81.33,81.37,81.32,81.34,179087.0,78.4236,78.4621,78.4139,78.4332,179087.0
2024-07-01 10:10:00,81.34,81.34,81.33,81.34,49763.0,78.4332,78.4332,78.4236,78.4332,49763.0
2024-07-01 10:20:00,81.34,81.34,81.32,81.32,198284.0,78.4332,78.4332,78.4139,78.4139,198284.0
2024-07-01 10:30:00,81.32,81.32,81.3,81.31,75848.0,78.4139,78.4139,78.3946,78.4043,75848.0
2024-07-01 10:40:00,81.3,81.31,81.3,81.31,30623.0,78.3946,78.4043,78.3946,78.4043,30623.0
2024-07-01 10:50:00,81.31,81.31,81.29,81.3,95720.0,78.4043,78.4043,78.385,78.3946,95720.0
2024-07-01 11:00:00,81.3,81.3,81.29,81.3,70089.0,78.3946,78.3946,78.385,78.3946,70089.0
2024-07-01 11:10:00,81.29,81.31,81.29,81.31,50899.0,78.385,78.4043,78.385,78.4043,50899.0
2024-07-01 11:20:00,81.31,81.31,81.3,81.31,50056.0,78.4043,78.4043,78.3946,78.4043,50056.0
2024-07-01 11:30:00,81.31,81.32,81.3,81.31,88725.0,78.4043,78.4139,78.3946,78.4043,88725.0
2024-07-01 11:40:00,81.32,81.32,81.31,81.31,48486.0,78.4139,78.4139,78.4043,78.4043,48486.0
2024-07-01 11:50:00,81.32,81.32,81.31,81.31,53544.0,78.4139,78.4139,78.4043,78.4043,53544.0
2024-07-01 12:00:00,81.31,81.32,81.31,81.31,14116.0,78.4043,78.4139,78.4043,78.4043,14116.0
2024-07-01 12:10:00,81.31,81.32,81.31,81.32,31196.0,78.4043,78.4139,78.4043,78.4139,31196.0
2024-07-01 12:20:00,81.31,81.32,81.31,81.32,14371.0,78.4043,78.4139,78.4043,78.4139,14371.0
2024-07-01 12:30:00,81.31,81.32,81.31,81.31,28237.0,78.4043,78.4139,78.4043,78.4043,28237.0
2024-07-01 12:40:00,81.31,81.32,81.31,81.31,14195.0,78.4043,78.4139,78.4043,78.4043,14195.0
2024-07-01 12:50:00,81.31,81.32,81.3,81.31,21837.0,78.4043,78.4139,78.3946,78.4043,21837.0
2024-07-01 13:00:00,81.31,81.31,81.3,81.31,51290.0,78.4043,78.4043,78.3946,78.4043,51290.0
2024-07-01 13:10:00,81.3,81.31,81.3,81.31,13532.0,78.3946,78.4043,78.3946,78.4043,13532.0
2024-07-01 13:20:00,81.31,81.31,81.3,81.31,10188.0,78.4043,78.4043,78.3946,78.4043,10188.0
2024-07-01 13:30:00,81.31,81.31,81.3,81.31,19668.0,78.4043,78.4043,78.3946,78.4043,19668.0
2024-07-01 13:40:00,81.31,81.31,81.3,81.3,14415.0,78.4043,78.4043,78.3946,78.3946,14415.0
2024-07-01 13:50:00,81.31,81.31,81.3,81.31,42337.0,78.4043,78.4043,78.3946,78.4043,42337.0
2024-07-01 14:00:00,81.31,81.31,81.3,81.3,51536.0,78.4043,78.4043,78.3946,78.3946,51536.0
2024-07-01 14:10:00,81.3,81.31,81.3,81.3,28196.0,78.3946,78.4043,78.3946,78.3946,28196.0
2024-07-01 14:20:00,81.3,81.31,81.3,81.31,38891.0,78.3946,78.4043,78.3946,78.4043,38891.0
2024-07-01 14:30:00,81.31,81.32,81.3,81.32,47576.0,78.4043,78.4139,78.3946,78.4139,47576.0
2024-07-01 14:40:00,81.32,81.33,81.31,81.33,33593.0,78.4139,78.4236,78.4043,78.4236,33593.0
2024-07-01 14:50:00,81.32,81.33,81.32,81.33,48961.0,78.4139,78.4236,78.4139,78.4236,48961.0
2024-07-01 15:00:00,81.32,81.33,81.31,81.31,58351.0,78.4139,78.4236,78.4043,78.4043,58351.0
2024-07-01 15:10:00,81.31,81.32,81.31,81.32,22331.0,78.4043,78.4139,78.4043,78.4139,22331.0
2024-07-01 15:20:00,81.31,81.32,81.31,81.31,38641.0,78.4043,78.4139,78.4043,78.4043,38641.0
2024-07-01 15:30:00,81.32,81.32,81.31,81.32,111585.0,78.4139,78.4139,78.4043,78.4139,111585.0
2024-07-01 15:40:00,81.32,81.33,81.31,81.33,112792.0,78.4139,78.4236,78.4043,78.4236,112792.0
2024-07-01 15:50:00,81.32,81.33,81.32,81.33,174352.0,78.4139,78.4236,78.4139,78.4236,174352.0
2024-07-02 09:30:00,81.4,81.42,81.39,81.41,74368.0,78.4911,78.5104,78.4814,78.5007,74368.0
2024-07-02 09:40:00,81.41,81.42,81.4,81.42,68474.0,78.5007,78.5104,78.4911,78.5104,68474.0
2024-07-02 09:50:00,81.41,81.42,81.4,81.42,42302.0,78.5007,78.5104,78.4911,78.5104,42302.0
2024-07-02 10:00:00,81.41,81.41,81.38,81.38,92483.0,78.5007,78.5007,78.4718,78.4718,92483.0
2024-07-02 10:10:00,81.39,81.39,81.37,81.39,100581.0,78.4814,78.4814,78.4621,78.4814,100581.0
2024-07-02 10:20:00,81.39,81.4,81.38,81.4,20748.0,78.4814,78.4911,78.4718,78.4911,20748.0
2024-07-02 10:30:00,81.39,81.42,81.39,81.42,28626.0,78.4814,78.5104,78.4814,78.5104,28626.0
2024-07-02 10:40:00,81.42,81.42,81.41,81.42,95813.0,78.5104,78.5104,78.5007,78.5104,95813.0
2024-07-02 10:50:00,81.42,81.42,81.41,81.42,24132.0,78.5104,78.5104,78.5007,78.5104,24132.0
2024-07-02 11:00:00,81.42,81.42,81.41,81.41,44258.0,78.5104,78.5104,78.5007,78.5007,44258.0
2024-07-02 11:10:00,81.42,81.42,81.41,81.41,41739.0,78.5104,78.5104,78.5007,78.5007,41739.0
2024-07-02 11:20:00,81.42,81.42,81.4,81.4,71432.0,78.5104,78.5104,78.4911,78.4911,71432.0
2024-07-02 11:30:00,81.41,81.41,81.4,81.4,233643.0,78.5007,78.5007,78.4911,78.4911,233643.0
2024-07-02 11:40:00,81.41,81.41,81.39,81.39,24151.0,78.5007,78.5007,78.4814,78.4814,24151.0
2024-07-02 11:50:00,81.4,81.4,81.39,81.4,16875.0,78.4911,78.4911,78.4814,78.4911,16875.0
2024-07-02 12:00:00,81.39,81.4,81.39,81.4,17042.0,78.4814,78.4911,78.4814,78.4911,17042.0
2024-07-02 12:10:00,81.4,81.4,81.39,81.4,15452.0,78.4911,78.4911,78.4814,78.4911,15452.0
2024-07-02 12:20:00,81.4,81.4,81.39,81.4,25433.0,78.4911,78.4911,78.4814,78.4911,25433.0
2024-07-02 12:30:00,81.4,81.4,81.39,81.39,24603.0,78.4911,78.4911,78.4814,78.4814,24603.0
2024-07-02 12:40:00,81.39,81.4,81.39,81.4,54814.0,78.4814,78.4911,78.4814,78.4911,54814.0
2024-07-02 12:50:00,81.39,81.4,81.39,81.4,18019.0,78.4814,78.4911,78.4814,78.4911,18019.0
2024-07-02 13:00:00,81.4,81.4,81.39,81.4,18418.0,78.4911,78.4911,78.4814,78.4911,18418.0
2024-07-02 13:10:00,81.39,81.4,81.38,81.39,19905.0,78.4814,78.4911,78.4718,78.4814,19905.0
2024-07-02 13:20:00,81.39,81.39,81.38,81.39,93000.0,78.4814,78.4814,78.4718,78.4814,93000.0
2024-07-02 13:30:00,81.39,81.39,81.38,81.39,41424.0,78.4814,78.4814,78.4718,78.4814,41424.0
2024-07-02 13:40:00,81.38,81.39,81.38,81.39,18635.0,78.4718,78.4814,78.4718,78.4814,18635.0
2024-07-02 13:50:00,81.39,81.39,81.38,81.38,37772.0,78.4814,78.4814,78.4718,78.4718,37772.0
2024-07-02 14:00:00,81.39,81.39,81.38,81.38,186997.0,78.4814,78.4814,78.4718,78.4718,186997.0
2024-07-02 14:10:00,81.38,81.39,81.38,81.39,10012.0,78.4718,78.4814,78.4718,78.4814,10012.0
2024-07-02 14:20:00,81.38,81.39,81.38,81.39,21181.0,78.4718,78.4814,78.4718,78.4814,21181.0
2024-07-02 14:30:00,81.39,81.39,81.38,81.38,14719.0,78.4814,78.4814,78.4718,78.4718,14719.0
2024-07-02 14:40:00,81.38,81.39,81.38,81.38,10768.0,78.4718,78.4814,78.4718,78.4718,10768.0
2024-07-02 14:50:00,81.39,81.39,81.38,81.39,25600.0,78.4814,78.4814,78.4718,78.4814,25600.0
2024-07-02 15:00:00,81.39,81.39,81.38,81.38,19742.0,78.4814,78.4814,78.4718,78.4718,19742.0
2024-07-02 15:10:00,81.39,81.39,81.38,81.38,52319.0,78.4814,78.4814,78.4718,78.4718,52319.0
2024-07-02 15:20:00,81.39,81.39,81.38,81.39,96853.0,78.4814,78.4814,78.4718,78.4814,96853.0
2024-07-02 15:30:00,81.39,81.39,81.38,81.39,26387.0,78.4814,78.4814,78.4718,78.4814,26387.0
2024-07-02 15:40:00,81.39,81.39,81.38,81.38,60624.0,78.4814,78.4814,78.4718,78.4718,60624.0
2024-07-02 15:50:00,81.39,81.39,81.38,81.38,77581.0,78.4814,78.4814,78.4718,78.4718,77581.0
2024-07-03 09:30:00,81.41,81.42,81.41,81.42,48215.0,78.5007,78.5104,78.5007,78.5104,48215.0
2024-07-03 09:40:00,81.42,81.42,81.41,81.42,25325.0,78.5104,78.5104,78.5007,78.5104,25325.0
2024-07-03 09:50:00,81.41,81.42,81.41,81.42,29681.0,78.5007,78.5104,78.5007,78.5104,29681.0
2024-07-03 10:00:00,81.42,81.5,81.41,81.49,183796.0,78.5104,78.5875,78.5007,78.5779,183796.0
2024-07-03 10:10:00,81.49,81.52,81.48,81.51,84403.0,78.5779,78.6068,78.5682,78.5971,84403.0
2024-07-03 10:20:00,81.51,81.52,81.5,81.5,45305.0,78.5971,78.6068,78.5875,78.5875,45305.0
2024-07-03 10:30:00,81.5,81.5,81.49,81.49,10094.0,78.5875,78.5875,78.5779,78.5779,10094.0
2024-07-03 10:40:00,81.5,81.51,81.49,81.51,43341.0,78.5875,78.5971,78.5779,78.5971,43341.0
2024-07-03 10:50:00,81.5,81.51,81.5,81.5,44656.0,78.5875,78.5971,78.5875,78.5875,44656.0
2024-07-03 11:00:00,81.5,81.51,81.49,81.5,25936.0,78.5875,78.5971,78.5779,78.5875,25936.0
2024-07-03 11:10:00,81.49,81.5,81.49,81.49,12969.0,78.5779,78.5875,78.5779,78.5779,12969.0
2024-07-03 11:20:00,81.49,81.5,81.48,81.48,22522.0,78.5779,78.5875,78.5682,78.5682,22522.0
2024-07-03 11:30:00,81.48,81.48,81.47,81.47,41817.0,78.5682,78.5682,78.5586,78.5586,41817.0
2024-07-03 11:40:00,81.47,81.48,81.46,81.47,61700.0,78.5586,78.5682,78.5489,78.5586,61700.0
2024-07-03 11:50:00,81.47,81.47,81.46,81.47,20054.0,78.5586,78.5586,78.5489,78.5586,20054.0
2024-07-03 12:00:00,81.47,81.47,81.46,81.47,28458.0,78.5586,78.5586,78.5489,78.5586,28458.0
2024-07-03 12:10:00,81.47,81.47,81.46,81.47,28665.0,78.5586,78.5586,78.5489,78.5586,28665.0
2024-07-03 12:20:00,81.47,81.47,81.46,81.47,55461.0,78.5586,78.5586,78.5489,78.5586,55461.0
2024-07-03 12:30:00,81.47,81.48,81.46,81.48,58241.0,78.5586,78.5682,78.5489,78.5682,58241.0
2024-07-03 12:40:00,81.48,81.48,81.47,81.48,89917.0,78.5682,78.5682,78.5586,78.5682,89917.0
2024-07-03 12:50:00,81.48,81.49,81.47,81.49,314419.0,78.5682,78.5779,78.5586,78.5779,314419.0
2024-07-05 09:30:00,81.59,81.61,81.59,81.6,77413.0,78.6743,78.6936,78.6743,78.6839,77413.0
2024-07-05 09:40:00,81.61,81.61,81.59,81.59,45811.0,78.6936,78.6936,78.6743,78.6743,45811.0
2024-07-05 09:50:00,81.59,81.6,81.58,81.59,44726.0,78.6743,78.6839,78.6646,78.6743,44726.0
2024-07-05 10:00:00,81.6,81.6,81.59,81.6,66496.0,78.6839,78.6839,78.6743,78.6839,66496.0
2024-07-05 10:10:00,81.59,81.61,81.59,81.61,21133.0,78.6743,78.6936,78.6743,78.6936,21133.0
2024-07-05 10:20:00,81.61,81.61,81.6,81.6,18385.0,78.6936,78.6936,78.6839,78.6839,18385.0
2024-07-05 10:30:00,81.6,81.61,81.6,81.61,15686.0,78.6839,78.6936,78.6839,78.6936,15686.0
2024-07-05 10:40:00,81.61,81.62,81.6,81.62,14618.0,78.6936,78.7032,78.6839,78.7032,14618.0
2024-07-05 10:50:00,81.62,81.62,81.61,81.62,24550.0,78.7032,78.7032,78.6936,78.7032,24550.0
2024-07-05 11:00:00,81.62,81.62,81.61,81.62,24902.0,78.7032,78.7032,78.6936,78.7032,24902.0
2024-07-05 11:10:00,81.62,81.63,81.61,81.63,22901.0,78.7032,78.7129,78.6936,78.7129,22901.0
2024-07-05 11:20:00,81.63,81.64,81.62,81.64,25471.0,78.7129,78.7225,78.7032,78.7225,25471.0
2024-07-05 11:30:00,81.64,81.65,81.63,81.64,15855.0,78.7225,78.7321,78.7129,78.7225,15855.0
2024-07-05 11:40:00,81.63,81.64,81.63,81.64,20420.0,78.7129,78.7225,78.7129,78.7225,20420.0
2024-07-05 11:50:00,81.63,81.64,81.63,81.63,18528.0,78.7129,78.7225,78.7129,78.7129,18528.0
2024-07-05 12:00:00,81.64,81.64,81.63,81.64,11275.0,78.7225,78.7225,78.7129,78.7225,11275.0
2024-07-05 12:10:00,81.64,81.64,81.63,81.64,19935.0,78.7225,78.7225,78.7129,78.7225,19935.0
2024-07-05 12:20:00,81.64,81.64,81.63,81.64,62931.0,78.7225,78.7225,78.7129,78.7225,62931.0
2024-07-05 12:30:00,81.63,81.64,81.63,81.64,60893.0,78.7129,78.7225,78.7129,78.7225,60893.0
2024-07-05 12:40:00,81.63,81.64,81.62,81.63,13698.0,78.7129,78.7225,78.7032,78.7129,13698.0
2024-07-05 12:50:00,81.62,81.63,81.62,81.62,12680.0,78.7032,78.7129,78.7032,78.7032,12680.0
2024-07-05 13:00:00,81.63,81.63,81.62,81.63,19567.0,78.7129,78.7129,78.7032,78.7129,19567.0
2024-07-05 13:10:00,81.63,81.63,81.62,81.63,23544.0,78.7129,78.7129,78.7032,78.7129,23544.0
2024-07-05 13:20:00,81.63,81.63,81.62,81.63,14717.0,78.7129,78.7129,78.7032,78.7129,14717.0
2024-07-05 13:30:00,81.63,81.63,81.62,81.63,15219.0,78.7129,78.7129,78.7032,78.7129,15219.0
2024-07-05 13:40:00,81.63,81.63,81.62,81.63,17627.0,78.7129,78.7129,78.7032,78.7129,17627.0
2024-07-05 13:50:00,81.63,81.63,81.62,81.63,99196.0,78.7129,78.7129,78.7032,78.7129,99196.0
2024-07-05 14:00:00,81.63,81.63,81.62,81.63,23127.0,78.7129,78.7129,78.7032,78.7129,23127.0
2024-07-05 14:10:00,81.63,81.64,81.62,81.64,33578.0,78.7129,78.7225,78.7032,78.7225,33578.0
2024-07-05 14:20:00,81.64,81.64,81.63,81.64,26108.0,78.7225,78.7225,78.7129,78.7225,26108.0
2024-07-05 14:30:00,81.65,81.65,81.64,81.64,12089.0,78.7321,78.7321,78.7225,78.7225,12089.0
2024-07-05 14:40:00,81.65,81.65,81.64,81.65,6180.0,78.7321,78.7321,78.7225,78.7321,6180.0
2024-07-05 14:50:00,81.65,81.65,81.64,81.64,56388.0,78.7321,78.7321,78.7225,78.7225,56388.0
2024-07-05 15:00:00,81.65,81.65,81.64,81.65,18288.0,78.7321,78.7321,78.7225,78.7321,18288.0
2024-07-05 15:10:00,81.64,81.65,81.64,81.65,40683.0,78.7225,78.7321,78.7225,78.7321,40683.0
2024-07-05 15:20:00,81.65,81.65,81.64,81.65,25087.0,78.7321,78.7321,78.7225,78.7321,25087.0
2024-07-05 15:30:00,81.65,81.65,81.64,81.65,21083.0,78.7321,78.7321,78.7225,78.7321,21083.0
2024-07-05 15:40:00,81.64,81.65,81.64,81.64,42292.0,78.7225,78.7321,78.7225,78.7225,42292.0
2024-07-05 15:50:00,81.64,81.65,81.64,81.65,147899.0,78.7225,78.7321,78.7225,78.7321,147899.0
2024-07-08 09:30:00,81.63,81.63,81.62,81.62,48307.0,78.7129,78.7129,78.7032,78.7032,48307.0
2024-07-08 09:40:00,81.62,81.63,81.61,81.62,23961.0,78.7032,78.7129,78.6936,78.7032,23961.0
2024-07-08 09:50:00,81.63,81.64,81.62,81.64,15851.0,78.7129,78.7225,78.7032,78.7225,15851.0
2024-07-08 10:00:00,81.63,81.64,81.63,81.64,15222.0,78.7129,78.7225,78.7129,78.7225,15222.0
2024-07-08 10:10:00,81.63,81.64,81.63,81.64,16455.0,78.7129,78.7225,78.7129,78.7225,16455.0
2024-07-08 10:20:00,81.63,81.64,81.62,81.63,8766.0,78.7129,78.7225,78.7032,78.7129,8766.0
2024-07-08 10:30:00,81.63,81.63,81.62,81.63,29218.0,78.7129,78.7129,78.7032,78.7129,29218.0
2024-07-08 10:40:00,81.62,81.63,81.62,81.63,7265.0,78.7032,78.7129,78.7032,78.7129,7265.0
2024-07-08 10:50:00,81.62,81.63,81.62,81.63,18362.0,78.7032,78.7129,78.7032,78.7129,18362.0
2024-07-08 11:00:00,81.62,81.63,81.62,81.63,7447.0,78.7032,78.7129,78.7032,78.7129,7447.0
2024-07-08 11:10:00,81.63,81.63,81.62,81.63,25587.0,78.7129,78.7129,78.7032,78.7129,25587.0
2024-07-08 11:20:00,81.63,81.63,81.61,81.62,41998.0,78.7129,78.7129,78.6936,78.7032,41998.0
2024-07-08 11:30:00,81.62,81.62,81.61,81.62,15459.0,78.7032,78.7032,78.6936,78.7032,15459.0
2024-07-08 11:40:00,81.62,81.62,81.61,81.62,33125.0,78.7032,78.7032,78.6936,78.7032,33125.0
2024-07-08 11:50:00,81.62,81.62,81.61,81.62,9148.0,78.7032,78.7032,78.6936,78.7032,9148.0
2024-07-08 12:00:00,81.62,81.62,81.61,81.62,18053.0,78.7032,78.7032,78.6936,78.7032,18053.0
2024-07-08 12:10:00,81.62,81.63,81.61,81.63,22624.0,78.7032,78.7129,78.6936,78.7129,22624.0
2024-07-08 12:20:00,81.63,81.63,81.62,81.63,19944.0,78.7129,78.7129,78.7032,78.7129,19944.0
2024-07-08 12:30:00,81.63,81.63,81.62,81.63,9889.0,78.7129,78.7129,78.7032,78.7129,9889.0
2024-07-08 12:40:00,81.63,81.63,81.62,81.63,28002.0,78.7129,78.7129,78.7032,78.7129,28002.0
2024-07-08 12:50:00,81.63,81.63,81.62,81.63,15733.0,78.7129,78.7129,78.7032,78.7129,15733.0
2024-07-08 13:00:00,81.63,81.63,81.62,81.63,7728.0,78.7129,78.7129,78.7032,78.7129,7728.0
2024-07-08 13:10:00,81.63,81.64,81.62,81.64,36386.0,78.7129,78.7225,78.7032,78.7225,36386.0
2024-07-08 13:20:00,81.63,81.64,81.63,81.64,10052.0,78.7129,78.7225,78.7129,78.7225,10052.0
2024-07-08 13:30:00,81.64,81.64,81.63,81.64,22645.0,78.7225,78.7225,78.7129,78.7225,22645.0
2024-07-08 13:40:00,81.64,81.64,81.63,81.64,14718.0,78.7225,78.7225,78.7129,78.7225,14718.0
2024-07-08 13:50:00,81.64,81.64,81.63,81.64,24095.0,78.7225,78.7225,78.7129,78.7225,24095.0
2024-07-08 14:00:00,81.64,81.64,81.63,81.64,14878.0,78.7225,78.7225,78.7129,78.7225,14878.0
2024-07-08 14:10:00,81.63,81.64,81.63,81.64,17865.0,78.7129,78.7225,78.7129,78.7225,17865.0
2024-07-08 14:20:00,81.64,81.64,81.63,81.64,37960.0,78.7225,78.7225,78.7129,78.7225,37960.0
2024-07-08 14:30:00,81.64,81.64,81.63,81.64,21613.0,78.7225,78.7225,78.7129,78.7225,21613.0
2024-07-08 14:40:00,81.63,81.64,81.63,81.64,36624.0,78.7129,78.7225,78.7129,78.7225,36624.0
2024-07-08 14:50:00,81.64,81.64,81.63,81.64,53280.0,78.7225,78.7225,78.7129,78.7225,53280.0
2024-07-08 15:00:00,81.64,81.64,81.63,81.64,17700.0,78.7225,78.7225,78.7129,78.7225,17700.0
2024-07-08 15:10:00,81.64,81.64,81.63,81.64,35078.0,78.7225,78.7225,78.7129,78.7225,35078.0
2024-07-08 15:20:00,81.64,81.64,81.63,81.63,49794.0,78.7225,78.7225,78.7129,78.7129,49794.0
2024-07-08 15:30:00,81.63,81.64,81.63,81.64,135558.0,78.7129,78.7225,78.7129,78.7225,135558.0
2024-07-08 15:40:00,81.64,81.64,81.63,81.63,26859.0,78.7225,78.7225,78.7129,78.7129,26859.0
2024-07-08 15:50:00,81.63,81.64,81.63,81.63,832799.0,78.7129,78.7225,78.7129,78.7129,832799.0
2024-07-09 09:30:00,81.63,81.63,81.62,81.63,323714.0,78.7129,78.7129,78.7032,78.7129,323714.0
2024-07-09 09:40:00,81.62,81.63,81.62,81.63,127351.0,78.7032,78.7129,78.7032,78.7129,127351.0
2024-07-09 09:50:00,81.63,81.64,81.62,81.64,193084.0,78.7129,78.7225,78.7032,78.7225,193084.0
2024-07-09 10:00:00,81.64,81.65,81.6,81.62,83396.0,78.7225,78.7321,78.6839,78.7032,83396.0
2024-07-09 10:10:00,81.62,81.62,81.61,81.61,13905.0,78.7032,78.7032,78.6936,78.6936,13905.0
2024-07-09 10:20:00,81.61,81.62,81.61,81.61,26582.0,78.6936,78.7032,78.6936,78.6936,26582.0
2024-07-09 10:30:00,81.61,81.62,81.61,81.62,72631.0,78.6936,78.7032,78.6936,78.7032,72631.0
2024-07-09 10:40:00,81.61,81.62,81.61,81.61,15290.0,78.6936,78.7032,78.6936,78.6936,15290.0
2024-07-09 10:50:00,81.61,81.62,81.6,81.6,17364.0,78.6936,78.7032,78.6839,78.6839,17364.0
2024-07-09 11:00:00,81.6,81.61,81.6,81.61,38069.0,78.6839,78.6936,78.6839,78.6936,38069.0
2024-07-09 11:10:00,81.61,81.61,81.6,81.6,25456.0,78.6936,78.6936,78.6839,78.6839,25456.0
2024-07-09 11:20:00,81.6,81.6,81.59,81.59,47149.0,78.6839,78.6839,78.6743,78.6743,47149.0
2024-07-09 11:30:00,81.59,81.6,81.59,81.6,22449.0,78.6743,78.6839,78.6743,78.6839,22449.0
2024-07-09 11:40:00,81.6,81.6,81.59,81.59,16331.0,78.6839,78.6839,78.6743,78.6743,16331.0
2024-07-09 11:50:00,81.59,81.61,81.59,81.6,69314.0,78.6743,78.6936,78.6743,78.6839,69314.0
2024-07-09 12:00:00,81.61,81.61,81.6,81.61,135380.0,78.6936,78.6936,78.6839,78.6936,135380.0
2024-07-09 12:10:00,81.61,81.62,81.6,81.62,57469.0,78.6936,78.7032,78.6839,78.7032,57469.0
2024-07-09 12:20:00,81.61,81.62,81.61,81.62,48713.0,78.6936,78.7032,78.6936,78.7032,48713.0
2024-07-09 12:30:00,81.61,81.62,81.61,81.62,13289.0,78.6936,78.7032,78.6936,78.7032,13289.0
2024-07-09 12:40:00,81.62,81.62,81.61,81.62,25000.0,78.7032,78.7032,78.6936,78.7032,25000.0
2024-07-09 12:50:00,81.62,81.62,81.61,81.62,30880.0,78.7032,78.7032,78.6936,78.7032,30880.0
2024-07-09 13:00:00,81.62,81.63,81.61,81.63,33920.0,78.7032,78.7129,78.6936,78.7129,33920.0
2024-07-09 13:10:00,81.63,81.63,81.62,81.63,14860.0,78.7129,78.7129,78.7032,78.7129,14860.0
2024-07-09 13:20:00,81.62,81.63,81.62,81.63,26788.0,78.7032,78.7129,78.7032,78.7129,26788.0
2024-07-09 13:30:00,81.63,81.63,81.62,81.62,130847.0,78.7129,78.7129,78.7032,78.7032,130847.0
2024-07-09 13:40:00,81.63,81.63,81.61,81.63,3295187.0,78.7129,78.7129,78.6936,78.7129,3295187.0
2024-07-09 13:50:00,81.62,81.63,81.62,81.63,33220.0,78.7032,78.7129,78.7032,78.7129,33220.0
2024-07-09 14:00:00,81.63,81.63,81.62,81.63,85371.0,78.7129,78.7129,78.7032,78.7129,85371.0
2024-07-09 14:10:00,81.63,81.63,81.62,81.63,44711.0,78.7129,78.7129,78.7032,78.7129,44711.0
2024-07-09 14:20:00,81.63,81.63,81.62,81.63,16049.0,78.7129,78.7129,78.7032,78.7129,16049.0
2024-07-09 14:30:00,81.62,81.63,81.62,81.63,116151.0,78.7032,78.7129,78.7032,78.7129,116151.0
2024-07-09 14:40:00,81.63,81.63,81.62,81.63,42115.0,78.7129,78.7129,78.7032,78.7129,42115.0
2024-07-09 14:50:00,81.62,81.63,81.62,81.63,35913.0,78.7032,78.7129,78.7032,78.7129,35913.0
2024-07-09 15:00:00,81.63,81.63,81.62,81.63,114641.0,78.7129,78.7129,78.7032,78.7129,114641.0
2024-07-09 15:10:00,81.63,81.63,81.62,81.63,18540.0,78.7129,78.7129,78.7032,78.7129,18540.0
2024-07-09 15:20:00,81.63,81.63,81.62,81.63,23271.0,78.7129,78.7129,78.7032,78.7129,23271.0
2024-07-09 15:30:00,81.63,81.64,81.62,81.63,116128.0,78.7129,78.7225,78.7032,78.7129,116128.0
2024-07-09 15:40:00,81.64,81.64,81.63,81.64,41838.0,78.7225,78.7225,78.7129,78.7225,41838.0
2024-07-09 15:50:00,81.63,81.64,81.63,81.64,585721.0,78.7129,78.7225,78.7129,78.7225,585721.0
2024-07-10 09:30:00,81.67,81.67,81.65,81.66,159599.0,78.7514,78.7514,78.7321,78.7418,159599.0
2024-07-10 09:40:00,81.66,81.66,81.65,81.66,36014.0,78.7418,78.7418,78.7321,78.7418,36014.0
2024-07-10 09:50:00,81.65,81.66,81.64,81.66,266083.0,78.7321,78.7418,78.7225,78.7418,266083.0
2024-07-10 10:00:00,81.65,81.66,81.65,81.66,17209.0,78.7321,78.7418,78.7321,78.7418,17209.0
2024-07-10 10:10:00,81.66,81.66,81.65,81.66,11954.0,78.7418,78.7418,78.7321,78.7418,11954.0
2024-07-10 10:20:00,81.66,81.66,81.65,81.66,15520.0,78.7418,78.7418,78.7321,78.7418,15520.0
2024-07-10 10:30:00,81.66,81.66,81.65,81.66,12989.0,78.7418,78.7418,78.7321,78.7418,12989.0
2024-07-10 10:40:00,81.66,81.66,81.65,81.66,23223.0,78.7418,78.7418,78.7321,78.7418,23223.0
2024-07-10 10:50:00,81.65,81.66,81.64,81.65,65065.0,78.7321,78.7418,78.7225,78.7321,65065.0
2024-07-10 11:00:00,81.65,81.65,81.64,81.64,26211.0,78.7321,78.7321,78.7225,78.7225,26211.0
2024-07-10 11:10:00,81.65,81.65,81.63,81.64,32454.0,78.7321,78.7321,78.7129,78.7225,32454.0
2024-07-10 11:20:00,81.63,81.64,81.63,81.64,113005.0,78.7129,78.7225,78.7129,78.7225,113005.0
2024-07-10 11:30:00,81.64,81.65,81.63,81.64,31872.0,78.7225,78.7321,78.7129,78.7225,31872.0
2024-07-10 11:40:00,81.65,81.65,81.64,81.64,26716.0,78.7321,78.7321,78.7225,78.7225,26716.0
2024-07-10 11:50:00,81.64,81.65,81.64,81.64,34061.0,78.7225,78.7321,78.7225,78.7225,34061.0
2024-07-10 12:00:00,81.64,81.65,81.64,81.65,18475.0,78.7225,78.7321,78.7225,78.7321,18475.0
2024-07-10 12:10:00,81.65,81.65,81.64,81.65,22900.0,78.7321,78.7321,78.7225,78.7321,22900.0
2024-07-10 12:20:00,81.65,81.65,81.64,81.65,65210.0,78.7321,78.7321,78.7225,78.7321,65210.0
2024-07-10 12:30:00,81.65,81.65,81.64,81.65,13645.0,78.7321,78.7321,78.7225,78.7321,13645.0
2024-07-10 12:40:00,81.64,81.65,81.64,81.65,48186.0,78.7225,78.7321,78.7225,78.7321,48186.0
2024-07-10 12:50:00,81.65,81.65,81.64,81.65,21952.0,78.7321,78.7321,78.7225,78.7321,21952.0
2024-07-10 13:00:00,81.64,81.66,81.64,81.65,67004.0,78.7225,78.7418,78.7225,78.7321,67004.0
2024-07-10 13:10:00,81.66,81.66,81.64,81.65,40744.0,78.7418,78.7418,78.7225,78.7321,40744.0
2024-07-10 13:20:00,81.65,81.65,81.64,81.64,22545.0,78.7321,78.7321,78.7225,78.7225,22545.0
2024-07-10 13:30:00,81.64,81.64,81.63,81.64,63488.0,78.7225,78.7225,78.7129,78.7225,63488.0
2024-07-10 13:40:00,81.64,81.64,81.63,81.64,11024.0,78.7225,78.7225,78.7129,78.7225,11024.0
2024-07-10 13:50:00,81.64,81.64,81.63,81.64,7477.0,78.7225,78.7225,78.7129,78.7225,7477.0
2024-07-10 14:00:00,81.64,81.64,81.63,81.64,26095.0,78.7225,78.7225,78.7129,78.7225,26095.0
2024-07-10 14:10:00,81.64,81.64,81.63,81.64,150853.0,78.7225,78.7225,78.7129,78.7225,150853.0
2024-07-10 14:20:00,81.63,81.64,81.63,81.63,42201.0,78.7129,78.7225,78.7129,78.7129,42201.0
2024-07-10 14:30:00,81.64,81.64,81.63,81.64,35987.0,78.7225,78.7225,78.7129,78.7225,35987.0
2024-07-10 14:40:00,81.64,81.64,81.63,81.64,45711.0,78.7225,78.7225,78.7129,78.7225,45711.0
2024-07-10 14:50:00,81.64,81.64,81.63,81.64,46269.0,78.7225,78.7225,78.7129,78.7225,46269.0
2024-07-10 15:00:00,81.64,81.64,81.63,81.64,39073.0,78.7225,78.7225,78.7129,78.7225,39073.0
2024-07-10 15:10:00,81.64,81.64,81.63,81.64,23832.0,78.7225,78.7225,78.7129,78.7225,23832.0
2024-07-10 15:20:00,81.64,81.64,81.63,81.64,31567.0,78.7225,78.7225,78.7129,78.7225,31567.0
2024-07-10 15:30:00,81.64,81.64,81.63,81.64,59093.0,78.7225,78.7225,78.7129,78.7225,59093.0
2024-07-10 15:40:00,81.64,81.65,81.64,81.65,111814.0,78.7225,78.7321,78.7225,78.7321,111814.0
2024-07-10 15:50:00,81.65,81.66,81.64,81.64,110103.0,78.7321,78.7418,78.7225,78.7225,110103.0
2024-07-11 09:30:00,81.83,81.83,81.81,81.81,343745.0,78.9057,78.9057,78.8864,78.8864,343745.0
2024-07-11 09:40:00,81.81,81.82,81.81,81.81,23093.0,78.8864,78.8961,78.8864,78.8864,23093.0
2024-07-11 09:50:00,81.81,81.83,81.81,81.83,72853.0,78.8864,78.9057,78.8864,78.9057,72853.0
2024-07-11 10:00:00,81.82,81.84,81.82,81.83,35399.0,78.8961,78.9154,78.8961,78.9057,35399.0
2024-07-11 10:10:00,81.83,81.84,81.82,81.83,50095.0,78.9057,78.9154,78.8961,78.9057,50095.0
2024-07-11 10:20:00,81.82,81.84,81.82,81.83,31638.0,78.8961,78.9154,78.8961,78.9057,31638.0
2024-07-11 10:30:00,81.83,81.84,81.82,81.83,58814.0,78.9057,78.9154,78.8961,78.9057,58814.0
2024-07-11 10:40:00,81.83,81.83,81.82,81.82,10257.0,78.9057,78.9057,78.8961,78.8961,10257.0
2024-07-11 10:50:00,81.82,81.84,81.82,81.84,32780.0,78.8961,78.9154,78.8961,78.9154,32780.0
2024-07-11 11:00:00,81.84,81.85,81.83,81.84,373308.0,78.9154,78.925,78.9057,78.9154,373308.0
2024-07-11 11:10:00,81.84,81.85,81.83,81.84,83057.0,78.9154,78.925,78.9057,78.9154,83057.0
2024-07-11 11:20:00,81.84,81.85,81.84,81.84,21454.0,78.9154,78.925,78.9154,78.9154,21454.0
2024-07-11 11:30:00,81.84,81.85,81.84,81.85,16511.0,78.9154,78.925,78.9154,78.925,16511.0
2024-07-11 11:40:00,81.85,81.86,81.84,81.85,16390.0,78.925,78.9346,78.9154,78.925,16390.0
2024-07-11 11:50:00,81.85,81.85,81.84,81.85,45374.0,78.925,78.925,78.9154,78.925,45374.0
2024-07-11 12:00:00,81.85,81.85,81.84,81.84,11766.0,78.925,78.925,78.9154,78.9154,11766.0
2024-07-11 12:10:00,81.85,81.85,81.84,81.84,11184.0,78.925,78.925,78.9154,78.9154,11184.0
2024-07-11 12:20:00,81.84,81.85,81.84,81.85,41165.0,78.9154,78.925,78.9154,78.925,41165.0
2024-07-11 12:30:00,81.85,81.85,81.84,81.84,18968.0,78.925,78.925,78.9154,78.9154,18968.0
2024-07-11 12:40:00,81.84,81.85,81.84,81.84,13367.0,78.9154,78.925,78.9154,78.9154,13367.0
2024-07-11 12:50:00,81.84,81.85,81.84,81.84,18296.0,78.9154,78.925,78.9154,78.9154,18296.0
2024-07-11 13:00:00,81.84,81.85,81.83,81.84,39543.0,78.9154,78.925,78.9057,78.9154,39543.0
2024-07-11 13:10:00,81.84,81.85,81.83,81.84,18972.0,78.9154,78.925,78.9057,78.9154,18972.0
2024-07-11 13:20:00,81.84,81.85,81.84,81.85,21315.0,78.9154,78.925,78.9154,78.925,21315.0
2024-07-11 13:30:00,81.85,81.85,81.82,81.82,145945.0,78.925,78.925,78.8961,78.8961,145945.0
2024-07-11 13:40:00,81.82,81.83,81.82,81.83,53525.0,78.8961,78.9057,78.8961,78.9057,53525.0
2024-07-11 13:50:00,81.83,81.83,81.82,81.83,19442.0,78.9057,78.9057,78.8961,78.9057,19442.0
2024-07-11 14:00:00,81.83,81.83,81.82,81.83,128549.0,78.9057,78.9057,78.8961,78.9057,128549.0
2024-07-11 14:10:00,81.83,81.83,81.82,81.83,13422.0,78.9057,78.9057,78.8961,78.9057,13422.0
2024-07-11 14:20:00,81.83,81.83,81.82,81.83,22822.0,78.9057,78.9057,78.8961,78.9057,22822.0
2024-07-11 14:30:00,81.82,81.84,81.82,81.83,23268.0,78.8961,78.9154,78.8961,78.9057,23268.0
2024-07-11 14:40:00,81.83,81.84,81.83,81.83,10877.0,78.9057,78.9154,78.9057,78.9057,10877.0
2024-07-11 14:50:00,81.84,81.84,81.83,81.83,16408.0,78.9154,78.9154,78.9057,78.9057,16408.0
2024-07-11 15:00:00,81.84,81.84,81.83,81.84,60829.0,78.9154,78.9154,78.9057,78.9154,60829.0
2024-07-11 15:10:00,81.84,81.84,81.83,81.83,41046.0,78.9154,78.9154,78.9057,78.9057,41046.0
2024-07-11 15:20:00,81.84,81.84,81.83,81.84,44232.0,78.9154,78.9154,78.9057,78.9154,44232.0
2024-07-11 15:30:00,81.84,81.84,81.82,81.83,112097.0,78.9154,78.9154,78.8961,78.9057,112097.0
2024-07-11 15:40:00,81.83,81.83,81.82,81.83,107223.0,78.9057,78.9057,78.8961,78.9057,107223.0
2024-07-11 15:50:00,81.83,81.84,81.82,81.83,1250434.0,78.9057,78.9154,78.8961,78.9057,1250434.0
2024-07-12 09:30:00,81.89,81.9,81.89,81.89,86288.0,78.9636,78.9732,78.9636,78.9636,86288.0
2024-07-12 09:40:00,81.89,81.89,81.88,81.89,23727.0,78.9636,78.9636,78.9539,78.9636,23727.0
2024-07-12 09:50:00,81.88,81.89,81.88,81.89,74454.0,78.9539,78.9636,78.9539,78.9636,74454.0
2024-07-12 10:00:00,81.89,81.92,81.89,81.9,83160.0,78.9636,78.9925,78.9636,78.9732,83160.0
2024-07-12 10:10:00,81.9,81.91,81.89,81.91,126849.0,78.9732,78.9828,78.9636,78.9828,126849.0
2024-07-12 10:20:00,81.91,81.91,81.89,81.9,45034.0,78.9828,78.9828,78.9636,78.9732,45034.0
2024-07-12 10:30:00,81.89,81.9,81.89,81.89,13098.0,78.9636,78.9732,78.9636,78.9636,13098.0
2024-07-12 10:40:00,81.9,81.9,81.88,81.88,25483.0,78.9732,78.9732,78.9539,78.9539,25483.0
2024-07-12 10:50:00,81.89,81.9,81.88,81.9,13938.0,78.9636,78.9732,78.9539,78.9732,13938.0
2024-07-12 11:00:00,81.9,81.9,81.89,81.9,43049.0,78.9732,78.9732,78.9636,78.9732,43049.0
2024-07-12 11:10:00,81.9,81.9,81.89,81.9,40869.0,78.9732,78.9732,78.9636,78.9732,40869.0
2024-07-12 11:20:00,81.9,81.9,81.89,81.9,26099.0,78.9732,78.9732,78.9636,78.9732,26099.0
2024-07-12 11:30:00,81.9,81.91,81.89,81.91,29329.0,78.9732,78.9828,78.9636,78.9828,29329.0
2024-07-12 11:40:00,81.91,81.91,81.9,81.91,269272.0,78.9828,78.9828,78.9732,78.9828,269272.0
2024-07-12 11:50:00,81.9,81.91,81.9,81.91,10896.0,78.9732,78.9828,78.9732,78.9828,10896.0
2024-07-12 12:00:00,81.91,81.91,81.9,81.91,11985.0,78.9828,78.9828,78.9732,78.9828,11985.0
2024-07-12 12:10:00,81.91,81.91,81.9,81.91,16698.0,78.9828,78.9828,78.9732,78.9828,16698.0
2024-07-12 12:20:00,81.91,81.91,81.9,81.91,58389.0,78.9828,78.9828,78.9732,78.9828,58389.0
2024-07-12 12:30:00,81.91,81.91,81.9,81.9,30603.0,78.9828,78.9828,78.9732,78.9732,30603.0
2024-07-12 12:40:00,81.91,81.91,81.9,81.9,21148.0,78.9828,78.9828,78.9732,78.9732,21148.0
2024-07-12 12:50:00,81.91,81.91,81.9,81.91,15571.0,78.9828,78.9828,78.9732,78.9828,15571.0
2024-07-12 13:00:00,81.91,81.91,81.9,81.91,20274.0,78.9828,78.9828,78.9732,78.9828,20274.0
2024-07-12 13:10:00,81.91,81.91,81.9,81.91,15369.0,78.9828,78.9828,78.9732,78.9828,15369.0
2024-07-12 13:20:00,81.9,81.92,81.9,81.92,21367.0,78.9732,78.9925,78.9732,78.9925,21367.0
2024-07-12 13:30:00,81.91,81.92,81.91,81.91,30295.0,78.9828,78.9925,78.9828,78.9828,30295.0
2024-07-12 13:40:00,81.92,81.92,81.91,81.92,14736.0,78.9925,78.9925,78.9828,78.9925,14736.0
2024-07-12 13:50:00,81.92,81.92,81.91,81.92,14519.0,78.9925,78.9925,78.9828,78.9925,14519.0
2024-07-12 14:00:00,81.92,81.92,81.91,81.92,26737.0,78.9925,78.9925,78.9828,78.9925,26737.0
2024-07-12 14:10:00,81.92,81.92,81.91,81.92,7829.0,78.9925,78.9925,78.9828,78.9925,7829.0
2024-07-12 14:20:00,81.92,81.92,81.91,81.92,10733.0,78.9925,78.9925,78.9828,78.9925,10733.0
2024-07-12 14:30:00,81.92,81.92,81.91,81.92,16865.0,78.9925,78.9925,78.9828,78.9925,16865.0
2024-07-12 14:40:00,81.92,81.92,81.91,81.92,23382.0,78.9925,78.9925,78.9828,78.9925,23382.0
2024-07-12 14:50:00,81.92,81.93,81.91,81.92,41559.0,78.9925,79.0021,78.9828,78.9925,41559.0
2024-07-12 15:00:00,81.92,81.93,81.92,81.92,73316.0,78.9925,79.0021,78.9925,78.9925,73316.0
2024-07-12 15:10:00,81.92,81.94,81.92,81.93,30676.0,78.9925,79.0118,78.9925,79.0021,30676.0
2024-07-12 15:20:00,81.94,81.94,81.93,81.94,22189.0,79.0118,79.0118,79.0021,79.0118,22189.0
2024-07-12 15:30:00,81.94,81.94,81.93,81.94,31417.0,79.0118,79.0118,79.0021,79.0118,31417.0
2024-07-12 15:40:00,81.94,81.94,81.93,81.94,62134.0,79.0118,79.0118,79.0021,79.0118,62134.0
2024-07-12 15:50:00,81.94,81.95,81.93,81.94,444021.0,79.0118,79.0214,79.0021,79.0118,444021.0
2024-07-15 09:30:00,81.95,81.96,81.94,81.95,49731.0,79.0214,79.0311,79.0118,79.0214,49731.0
2024-07-15 09:40:00,81.95,81.96,81.95,81.95,143553.0,79.0214,79.0311,79.0214,79.0214,143553.0
2024-07-15 09:50:00,81.95,81.96,81.95,81.96,32352.0,79.0214,79.0311,79.0214,79.0311,32352.0
2024-07-15 10:00:00,81.95,81.96,81.94,81.95,85116.0,79.0214,79.0311,79.0118,79.0214,85116.0
2024-07-15 10:10:00,81.95,81.95,81.94,81.95,59892.0,79.0214,79.0214,79.0118,79.0214,59892.0
2024-07-15 10:20:00,81.94,81.95,81.93,81.94,70450.0,79.0118,79.0214,79.0021,79.0118,70450.0
2024-07-15 10:30:00,81.93,81.94,81.93,81.94,23399.0,79.0021,79.0118,79.0021,79.0118,23399.0
2024-07-15 10:40:00,81.94,81.94,81.93,81.94,48819.0,79.0118,79.0118,79.0021,79.0118,48819.0
2024-07-15 10:50:00,81.94,81.96,81.93,81.95,71341.0,79.0118,79.0311,79.0021,79.0214,71341.0
2024-07-15 11:00:00,81.96,81.96,81.95,81.95,35361.0,79.0311,79.0311,79.0214,79.0214,35361.0
2024-07-15 11:10:00,81.95,81.96,81.95,81.95,30778.0,79.0214,79.0311,79.0214,79.0214,30778.0
2024-07-15 11:20:00,81.95,81.96,81.95,81.96,103020.0,79.0214,79.0311,79.0214,79.0311,103020.0
2024-07-15 11:30:00,81.96,81.97,81.95,81.97,43223.0,79.0311,79.0407,79.0214,79.0407,43223.0
2024-07-15 11:40:00,81.97,81.97,81.96,81.96,21049.0,79.0407,79.0407,79.0311,79.0311,21049.0
2024-07-15 11:50:00,81.97,81.97,81.96,81.96,47720.0,79.0407,79.0407,79.0311,79.0311,47720.0
2024-07-15 12:00:00,81.96,81.97,81.96,81.97,22604.0,79.0311,79.0407,79.0311,79.0407,22604.0
2024-07-15 12:10:00,81.97,81.97,81.96,81.96,31789.0,79.0407,79.0407,79.0311,79.0311,31789.0
2024-07-15 12:20:00,81.97,81.97,81.96,81.97,127040.0,79.0407,79.0407,79.0311,79.0407,127040.0
2024-07-15 12:30:00,81.96,81.97,81.96,81.96,55201.0,79.0311,79.0407,79.0311,79.0311,55201.0
2024-07-15 12:40:00,81.97,81.99,81.96,81.97,202038.0,79.0407,79.06,79.0311,79.0407,202038.0
2024-07-15 12:50:00,81.96,81.96,81.95,81.95,27215.0,79.0311,79.0311,79.0214,79.0214,27215.0
2024-07-15 13:00:00,81.95,81.96,81.94,81.95,53643.0,79.0214,79.0311,79.0118,79.0214,53643.0
2024-07-15 13:10:00,81.95,81.95,81.94,81.95,21966.0,79.0214,79.0214,79.0118,79.0214,21966.0
2024-07-15 13:20:00,81.94,81.95,81.94,81.94,36696.0,79.0118,79.0214,79.0118,79.0118,36696.0
2024-07-15 13:30:00,81.95,81.95,81.93,81.93,79241.0,79.0214,79.0214,79.0021,79.0021,79241.0
2024-07-15 13:40:00,81.94,81.95,81.93,81.94,122541.0,79.0118,79.0214,79.0021,79.0118,122541.0
2024-07-15 13:50:00,81.95,81.95,81.94,81.95,157583.0,79.0214,79.0214,79.0118,79.0214,157583.0
2024-07-15 14:00:00,81.95,81.95,81.94,81.95,42876.0,79.0214,79.0214,79.0118,79.0214,42876.0
2024-07-15 14:10:00,81.95,81.96,81.94,81.96,41334.0,79.0214,79.0311,79.0118,79.0311,41334.0
2024-07-15 14:20:00,81.95,81.96,81.95,81.95,75016.0,79.0214,79.0311,79.0214,79.0214,75016.0
2024-07-15 14:30:00,81.95,81.96,81.95,81.95,44528.0,79.0214,79.0311,79.0214,79.0214,44528.0
2024-07-15 14:40:00,81.95,81.96,81.95,81.96,63394.0,79.0214,79.0311,79.0214,79.0311,63394.0
2024-07-15 14:50:00,81.95,81.96,81.95,81.95,71788.0,79.0214,79.0311,79.0214,79.0214,71788.0
2024-07-15 15:00:00,81.95,81.96,81.94,81.94,31270.0,79.0214,79.0311,79.0118,79.0118,31270.0
2024-07-15 15:10:00,81.94,81.95,81.94,81.94,31806.0,79.0118,79.0214,79.0118,79.0118,31806.0
2024-07-15 15:20:00,81.94,81.95,81.94,81.95,116905.0,79.0118,79.0214,79.0118,79.0214,116905.0
2024-07-15 15:30:00,81.95,81.95,81.94,81.94,85768.0,79.0214,79.0214,79.0118,79.0118,85768.0
2024-07-15 15:40:00,81.95,81.96,81.94,81.95,110109.0,79.0214,79.0311,79.0118,79.0214,110109.0
2024-07-15 15:50:00,81.95,81.96,81.95,81.95,382963.0,79.0214,79.0311,79.0214,79.0214,382963.0
2024-07-16 09:30:00,81.95,81.95,81.93,81.94,102455.0,79.0214,79.0214,79.0021,79.0118,102455.0
2024-07-16 09:40:00,81.94,81.94,81.93,81.93,59858.0,79.0118,79.0118,79.0021,79.0021,59858.0
2024-07-16 09:50:00,81.93,81.94,81.93,81.94,27168.0,79.0021,79.0118,79.0021,79.0118,27168.0
2024-07-16 10:00:00,81.93,81.94,81.93,81.93,11264.0,79.0021,79.0118,79.0021,79.0021,11264.0
2024-07-16 10:10:00,81.94,81.94,81.93,81.94,20812.0,79.0118,79.0118,79.0021,79.0118,20812.0
2024-07-16 10:20:00,81.93,81.94,81.93,81.94,36128.0,79.0021,79.0118,79.0021,79.0118,36128.0
2024-07-16 10:30:00,81.93,81.95,81.93,81.95,43752.0,79.0021,79.0214,79.0021,79.0214,43752.0
2024-07-16 10:40:00,81.94,81.95,81.94,81.95,40140.0,79.0118,79.0214,79.0118,79.0214,40140.0
2024-07-16 10:50:00,81.95,81.95,81.94,81.94,14052.0,79.0214,79.0214,79.0118,79.0118,14052.0
2024-07-16 11:00:00,81.95,81.95,81.94,81.95,21011.0,79.0214,79.0214,79.0118,79.0214,21011.0
2024-07-16 11:10:00,81.95,81.95,81.94,81.95,40624.0,79.0214,79.0214,79.0118,79.0214,40624.0
2024-07-16 11:20:00,81.94,81.95,81.94,81.95,19994.0,79.0118,79.0214,79.0118,79.0214,19994.0
2024-07-16 11:30:00,81.95,81.95,81.94,81.95,20489.0,79.0214,79.0214,79.0118,79.0214,20489.0
2024-07-16 11:40:00,81.94,81.95,81.94,81.95,59565.0,79.0118,79.0214,79.0118,79.0214,59565.0
2024-07-16 11:50:00,81.95,81.95,81.94,81.94,24984.0,79.0214,79.0214,79.0118,79.0118,24984.0
2024-07-16 12:00:00,81.95,81.95,81.94,81.94,30447.0,79.0214,79.0214,79.0118,79.0118,30447.0
2024-07-16 12:10:00,81.95,81.95,81.94,81.94,107150.0,79.0214,79.0214,79.0118,79.0118,107150.0
2024-07-16 12:20:00,81.94,81.95,81.93,81.93,13785.0,79.0118,79.0214,79.0021,79.0021,13785.0
2024-07-16 12:30:00,81.94,81.94,81.93,81.94,24607.0,79.0118,79.0118,79.0021,79.0118,24607.0
2024-07-16 12:40:00,81.94,81.94,81.93,81.94,32454.0,79.0118,79.0118,79.0021,79.0118,32454.0
2024-07-16 12:50:00,81.94,81.94,81.93,81.94,16293.0,79.0118,79.0118,79.0021,79.0118,16293.0
2024-07-16 13:00:00,81.94,81.94,81.93,81.94,22331.0,79.0118,79.0118,79.0021,79.0118,22331.0
2024-07-16 13:10:00,81.94,81.94,81.93,81.94,11998.0,79.0118,79.0118,79.0021,79.0118,11998.0
2024-07-16 13:20:00,81.94,81.94,81.93,81.94,27450.0,79.0118,79.0118,79.0021,79.0118,27450.0
2024-07-16 13:30:00,81.94,81.95,81.94,81.95,16735.0,79.0118,79.0214,79.0118,79.0214,16735.0
2024-07-16 13:40:00,81.95,81.95,81.94,81.94,24188.0,79.0214,79.0214,79.0118,79.0118,24188.0
2024-07-16 13:50:00,81.95,81.96,81.94,81.95,51892.0,79.0214,79.0311,79.0118,79.0214,51892.0
2024-07-16 14:00:00,81.95,81.96,81.95,81.95,23059.0,79.0214,79.0311,79.0214,79.0214,23059.0
2024-07-16 14:10:00,81.95,81.96,81.95,81.95,20481.0,79.0214,79.0311,79.0214,79.0214,20481.0
2024-07-16 14:20:00,81.95,81.96,81.95,81.96,40610.0,79.0214,79.0311,79.0214,79.0311,40610.0
2024-07-16 14:30:00,81.96,81.97,81.95,81.97,40457.0,79.0311,79.0407,79.0214,79.0407,40457.0
2024-07-16 14:40:00,81.97,81.98,81.96,81.98,19531.0,79.0407,79.0503,79.0311,79.0503,19531.0
2024-07-16 14:50:00,81.97,81.98,81.96,81.97,39643.0,79.0407,79.0503,79.0311,79.0407,39643.0
2024-07-16 15:00:00,81.97,81.98,81.96,81.98,340899.0,79.0407,79.0503,79.0311,79.0503,340899.0
2024-07-16 15:10:00,81.98,81.98,81.97,81.98,198569.0,79.0503,79.0503,79.0407,79.0503,198569.0
2024-07-16 15:20:00,81.98,81.98,81.97,81.98,50953.0,79.0503,79.0503,79.0407,79.0503,50953.0
2024-07-16 15:30:00,81.98,81.99,81.97,81.99,50165.0,79.0503,79.06,79.0407,79.06,50165.0
2024-07-16 15:40:00,81.99,82.0,81.98,81.99,70307.0,79.06,79.0696,79.0503,79.06,70307.0
2024-07-16 15:50:00,81.99,82.0,81.98,82.0,210853.0,79.06,79.0696,79.0503,79.0696,210853.0
2024-07-17 09:30:00,81.94,81.98,81.94,81.97,120453.0,79.0118,79.0503,79.0118,79.0407,120453.0
2024-07-17 09:40:00,81.98,81.98,81.95,81.95,40599.0,79.0503,79.0503,79.0214,79.0214,40599.0
2024-07-17 09:50:00,81.96,81.96,81.95,81.95,29013.0,79.0311,79.0311,79.0214,79.0214,29013.0
2024-07-17 10:00:00,81.95,81.96,81.94,81.94,44779.0,79.0214,79.0311,79.0118,79.0118,44779.0
2024-07-17 10:10:00,81.95,81.95,81.93,81.94,84765.0,79.0214,79.0214,79.0021,79.0118,84765.0
2024-07-17 10:20:00,81.94,81.95,81.93,81.95,36623.0,79.0118,79.0214,79.0021,79.0214,36623.0
2024-07-17 10:30:00,81.95,81.95,81.94,81.95,23846.0,79.0214,79.0214,79.0118,79.0214,23846.0
2024-07-17 10:40:00,81.95,81.95,81.94,81.95,21173.0,79.0214,79.0214,79.0118,79.0214,21173.0
2024-07-17 10:50:00,81.95,81.95,81.94,81.95,62064.0,79.0214,79.0214,79.0118,79.0214,62064.0
2024-07-17 11:00:00,81.95,81.96,81.94,81.95,18427.0,79.0214,79.0311,79.0118,79.0214,18427.0
2024-07-17 11:10:00,81.95,81.96,81.95,81.95,62053.0,79.0214,79.0311,79.0214,79.0214,62053.0
2024-07-17 11:20:00,81.95,81.96,81.95,81.96,33783.0,79.0214,79.0311,79.0214,79.0311,33783.0
2024-07-17 11:30:00,81.96,81.97,81.95,81.97,37050.0,79.0311,79.0407,79.0214,79.0407,37050.0
2024-07-17 11:40:00,81.97,81.98,81.96,81.97,25414.0,79.0407,79.0503,79.0311,79.0407,25414.0
2024-07-17 11:50:00,81.97,81.97,81.96,81.96,32550.0,79.0407,79.0407,79.0311,79.0311,32550.0
2024-07-17 12:00:00,81.97,81.97,81.96,81.97,39855.0,79.0407,79.0407,79.0311,79.0407,39855.0
2024-07-17 12:10:00,81.97,81.97,81.96,81.97,18173.0,79.0407,79.0407,79.0311,79.0407,18173.0
2024-07-17 12:20:00,81.97,81.97,81.96,81.97,26787.0,79.0407,79.0407,79.0311,79.0407,26787.0
2024-07-17 12:30:00,81.97,81.98,81.96,81.97,13251.0,79.0407,79.0503,79.0311,79.0407,13251.0
2024-07-17 12:40:00,81.97,81.98,81.97,81.98,14379.0,79.0407,79.0503,79.0407,79.0503,14379.0
2024-07-17 12:50:00,81.97,81.98,81.97,81.97,8495.0,79.0407,79.0503,79.0407,79.0407,8495.0
2024-07-17 13:00:00,81.97,81.98,81.96,81.98,28329.0,79.0407,79.0503,79.0311,79.0503,28329.0
2024-07-17 13:10:00,81.98,82.0,81.97,81.98,42264.0,79.0503,79.0696,79.0407,79.0503,42264.0
2024-07-17 13:20:00,81.98,81.99,81.98,81.98,36543.0,79.0503,79.06,79.0503,79.0503,36543.0
2024-07-17 13:30:00,81.98,81.99,81.98,81.98,22605.0,79.0503,79.06,79.0503,79.0503,22605.0
2024-07-17 13:40:00,81.98,81.99,81.98,81.98,14751.0,79.0503,79.06,79.0503,79.0503,14751.0
2024-07-17 13:50:00,81.98,81.99,81.98,81.99,40387.0,79.0503,79.06,79.0503,79.06,40387.0
2024-07-17 14:00:00,81.98,81.99,81.98,81.99,96695.0,79.0503,79.06,79.0503,79.06,96695.0
2024-07-17 14:10:00,81.99,82.0,81.98,82.0,26165.0,79.06,79.0696,79.0503,79.0696,26165.0
2024-07-17 14:20:00,82.0,82.0,81.99,82.0,51314.0,79.0696,79.0696,79.06,79.0696,51314.0
2024-07-17 14:30:00,82.0,82.0,81.99,82.0,66086.0,79.0696,79.0696,79.06,79.0696,66086.0
2024-07-17 14:40:00,82.0,82.0,81.99,81.99,16063.0,79.0696,79.0696,79.06,79.06,16063.0
2024-07-17 14:50:00,81.99,82.0,81.99,82.0,13087.0,79.06,79.0696,79.06,79.0696,13087.0
2024-07-17 15:00:00,82.0,82.0,81.99,82.0,56609.0,79.0696,79.0696,79.06,79.0696,56609.0
2024-07-17 15:10:00,82.0,82.0,81.99,82.0,27690.0,79.0696,79.0696,79.06,79.0696,27690.0
2024-07-17 15:20:00,82.0,82.0,81.99,82.0,36033.0,79.0696,79.0696,79.06,79.0696,36033.0
2024-07-17 15:30:00,82.0,82.0,81.99,82.0,48861.0,79.0696,79.0696,79.06,79.0696,48861.0
2024-07-17 15:40:00,82.0,82.0,81.99,82.0,130828.0,79.0696,79.0696,79.06,79.0696,130828.0
2024-07-17 15:50:00,82.0,82.0,81.99,82.0,203747.0,79.0696,79.0696,79.06,79.0696,203747.0
2024-07-18 09:30:00,81.99,81.99,81.98,81.98,182323.0,79.06,79.06,79.0503,79.0503,182323.0
2024-07-18 09:40:00,81.99,82.0,81.98,82.0,63155.0,79.06,79.0696,79.0503,79.0696,63155.0
2024-07-18 09:50:00,82.0,82.0,81.99,82.0,13727.0,79.0696,79.0696,79.06,79.0696,13727.0
2024-07-18 10:00:00,82.0,82.0,81.98,82.0,37546.0,79.0696,79.0696,79.0503,79.0696,37546.0
2024-07-18 10:10:00,82.0,82.0,81.99,82.0,17134.0,79.0696,79.0696,79.06,79.0696,17134.0
2024-07-18 10:20:00,82.0,82.0,81.99,81.99,26898.0,79.0696,79.0696,79.06,79.06,26898.0
2024-07-18 10:30:00,81.99,82.0,81.99,81.99,49649.0,79.06,79.0696,79.06,79.06,49649.0
2024-07-18 10:40:00,82.0,82.01,81.99,82.01,25642.0,79.0696,79.0793,79.06,79.0793,25642.0
2024-07-18 10:50:00,82.01,82.01,81.99,82.0,34905.0,79.0793,79.0793,79.06,79.0696,34905.0
2024-07-18 11:00:00,82.0,82.0,81.99,82.0,26960.0,79.0696,79.0696,79.06,79.0696,26960.0
2024-07-18 11:10:00,82.0,82.01,81.99,82.01,107789.0,79.0696,79.0793,79.06,79.0793,107789.0
2024-07-18 11:20:00,82.0,82.01,82.0,82.0,20813.0,79.0696,79.0793,79.0696,79.0696,20813.0
2024-07-18 11:30:00,82.0,82.01,82.0,82.0,9196.0,79.0696,79.0793,79.0696,79.0696,9196.0
2024-07-18 11:40:00,82.01,82.01,81.99,81.99,34424.0,79.0793,79.0793,79.06,79.06,34424.0
2024-07-18 11:50:00,81.99,82.0,81.98,81.99,233989.0,79.06,79.0696,79.0503,79.06,233989.0
2024-07-18 12:00:00,81.98,81.99,81.98,81.98,7601.0,79.0503,79.06,79.0503,79.0503,7601.0
2024-07-18 12:10:00,81.99,82.0,81.98,82.0,29308.0,79.06,79.0696,79.0503,79.0696,29308.0
2024-07-18 12:20:00,82.0,82.0,81.99,82.0,27096.0,79.0696,79.0696,79.06,79.0696,27096.0
2024-07-18 12:30:00,81.99,82.0,81.99,81.99,17027.0,79.06,79.0696,79.06,79.06,17027.0
2024-07-18 12:40:00,81.99,82.0,81.98,81.98,29807.0,79.06,79.0696,79.0503,79.0503,29807.0
2024-07-18 12:50:00,81.98,81.99,81.98,81.99,11464.0,79.0503,79.06,79.0503,79.06,11464.0
2024-07-18 13:00:00,81.99,81.99,81.98,81.98,19497.0,79.06,79.06,79.0503,79.0503,19497.0
2024-07-18 13:10:00,81.98,81.99,81.98,81.98,18453.0,79.0503,79.06,79.0503,79.0503,18453.0
2024-07-18 13:20:00,81.98,81.99,81.98,81.98,9757.0,79.0503,79.06,79.0503,79.0503,9757.0
2024-07-18 13:30:00,81.99,81.99,81.98,81.98,16498.0,79.06,79.06,79.0503,79.0503,16498.0
2024-07-18 13:40:00,81.98,81.99,81.98,81.98,147577.0,79.0503,79.06,79.0503,79.0503,147577.0
2024-07-18 13:50:00,81.98,81.99,81.98,81.98,7948.0,79.0503,79.06,79.0503,79.0503,7948.0
2024-07-18 14:00:00,81.99,81.99,81.98,81.98,52134.0,79.06,79.06,79.0503,79.0503,52134.0
2024-07-18 14:10:00,81.98,81.99,81.98,81.98,10523.0,79.0503,79.06,79.0503,79.0503,10523.0
2024-07-18 14:20:00,81.99,81.99,81.98,81.99,15269.0,79.06,79.06,79.0503,79.06,15269.0
2024-07-18 14:30:00,81.98,81.99,81.98,81.98,30849.0,79.0503,79.06,79.0503,79.0503,30849.0
2024-07-18 14:40:00,81.98,81.99,81.98,81.99,28164.0,79.0503,79.06,79.0503,79.06,28164.0
2024-07-18 14:50:00,81.98,81.99,81.97,81.98,36115.0,79.0503,79.06,79.0407,79.0503,36115.0
2024-07-18 15:00:00,81.97,81.98,81.96,81.96,23442.0,79.0407,79.0503,79.0311,79.0311,23442.0
2024-07-18 15:10:00,81.96,81.97,81.95,81.95,68527.0,79.0311,79.0407,79.0214,79.0214,68527.0
2024-07-18 15:20:00,81.95,81.96,81.95,81.95,64851.0,79.0214,79.0311,79.0214,79.0214,64851.0
2024-07-18 15:30:00,81.95,81.96,81.95,81.96,118880.0,79.0214,79.0311,79.0214,79.0311,118880.0
2024-07-18 15:40:00,81.96,81.96,81.95,81.95,135147.0,79.0311,79.0311,79.0214,79.0214,135147.0
2024-07-18 15:50:00,81.96,81.96,81.95,81.95,593558.0,79.0311,79.0311,79.0214,79.0214,593558.0
2024-07-19 09:30:00,81.94,81.95,81.93,81.93,42064.0,79.0118,79.0214,79.0021,79.0021,42064.0
2024-07-19 09:40:00,81.93,81.94,81.93,81.94,23463.0,79.0021,79.0118,79.0021,79.0118,23463.0
2024-07-19 09:50:00,81.93,81.94,81.92,81.92,32122.0,79.0021,79.0118,78.9925,78.9925,32122.0
2024-07-19 10:00:00,81.92,81.93,81.92,81.93,86928.0,78.9925,79.0021,78.9925,79.0021,86928.0
2024-07-19 10:10:00,81.92,81.94,81.92,81.94,16178.0,78.9925,79.0118,78.9925,79.0118,16178.0
2024-07-19 10:20:00,81.94,81.95,81.93,81.95,92391.0,79.0118,79.0214,79.0021,79.0214,92391.0
2024-07-19 10:30:00,81.95,81.95,81.93,81.94,32742.0,79.0214,79.0214,79.0021,79.0118,32742.0
2024-07-19 10:40:00,81.94,81.95,81.93,81.95,22991.0,79.0118,79.0214,79.0021,79.0214,22991.0
2024-07-19 10:50:00,81.95,81.95,81.94,81.94,50503.0,79.0214,79.0214,79.0118,79.0118,50503.0
2024-07-19 11:00:00,81.94,81.95,81.94,81.94,28207.0,79.0118,79.0214,79.0118,79.0118,28207.0
2024-07-19 11:10:00,81.95,81.95,81.94,81.94,32576.0,79.0214,79.0214,79.0118,79.0118,32576.0
2024-07-19 11:20:00,81.95,81.95,81.93,81.94,23674.0,79.0214,79.0214,79.0021,79.0118,23674.0
2024-07-19 11:30:00,81.94,81.94,81.93,81.94,13839.0,79.0118,79.0118,79.0021,79.0118,13839.0
2024-07-19 11:40:00,81.94,81.94,81.93,81.93,14083.0,79.0118,79.0118,79.0021,79.0021,14083.0
2024-07-19 11:50:00,81.94,81.94,81.93,81.94,18817.0,79.0118,79.0118,79.0021,79.0118,18817.0
2024-07-19 12:00:00,81.94,81.94,81.93,81.93,19191.0,79.0118,79.0118,79.0021,79.0021,19191.0
2024-07-19 12:10:00,81.93,81.94,81.93,81.93,17016.0,79.0021,79.0118,79.0021,79.0021,17016.0
2024-07-19 12:20:00,81.93,81.94,81.93,81.93,18595.0,79.0021,79.0118,79.0021,79.0021,18595.0
2024-07-19 12:30:00,81.93,81.94,81.93,81.93,12730.0,79.0021,79.0118,79.0021,79.0021,12730.0
2024-07-19 12:40:00,81.93,81.94,81.92,81.92,51050.0,79.0021,79.0118,78.9925,78.9925,51050.0
2024-07-19 12:50:00,81.92,81.93,81.92,81.92,45015.0,78.9925,79.0021,78.9925,78.9925,45015.0
2024-07-19 13:00:00,81.93,81.93,81.92,81.92,28361.0,79.0021,79.0021,78.9925,78.9925,28361.0
2024-07-19 13:10:00,81.93,81.93,81.92,81.92,10581.0,79.0021,79.0021,78.9925,78.9925,10581.0
2024-07-19 13:20:00,81.92,81.94,81.92,81.93,36460.0,78.9925,79.0118,78.9925,79.0021,36460.0
2024-07-19 13:30:00,81.93,81.94,81.93,81.93,103721.0,79.0021,79.0118,79.0021,79.0021,103721.0
2024-07-19 13:40:00,81.93,81.94,81.93,81.94,11702.0,79.0021,79.0118,79.0021,79.0118,11702.0
2024-07-19 13:50:00,81.94,81.94,81.93,81.93,31747.0,79.0118,79.0118,79.0021,79.0021,31747.0
2024-07-19 14:00:00,81.93,81.94,81.93,81.93,57414.0,79.0021,79.0118,79.0021,79.0021,57414.0
2024-07-19 14:10:00,81.94,81.94,81.93,81.93,17721.0,79.0118,79.0118,79.0021,79.0021,17721.0
2024-07-19 14:20:00,81.93,81.94,81.93,81.94,19472.0,79.0021,79.0118,79.0021,79.0118,19472.0
2024-07-19 14:30:00,81.94,81.94,81.93,81.93,28832.0,79.0118,79.0118,79.0021,79.0021,28832.0
2024-07-19 14:40:00,81.94,81.94,81.93,81.93,28466.0,79.0118,79.0118,79.0021,79.0021,28466.0
2024-07-19 14:50:00,81.94,81.94,81.93,81.93,33327.0,79.0118,79.0118,79.0021,79.0021,33327.0
2024-07-19 15:00:00,81.93,81.94,81.93,81.93,15065.0,79.0021,79.0118,79.0021,79.0021,15065.0
2024-07-19 15:10:00,81.93,81.94,81.93,81.93,29044.0,79.0021,79.0118,79.0021,79.0021,29044.0
2024-07-19 15:20:00,81.94,81.94,81.93,81.93,44535.0,79.0118,79.0118,79.0021,79.0021,44535.0
2024-07-19 15:30:00,81.93,81.94,81.92,81.92,68636.0,79.0021,79.0118,78.9925,78.9925,68636.0
2024-07-19 15:40:00,81.93,81.93,81.92,81.93,87674.0,79.0021,79.0021,78.9925,79.0021,87674.0
2024-07-19 15:50:00,81.92,81.93,81.92,81.92,133323.0,78.9925,79.0021,78.9925,78.9925,133323.0
2024-07-22 09:30:00,81.92,81.93,81.91,81.92,69559.0,78.9925,79.0021,78.9828,78.9925,69559.0
2024-07-22 09:40:00,81.92,81.93,81.91,81.92,22935.0,78.9925,79.0021,78.9828,78.9925,22935.0
2024-07-22 09:50:00,81.93,81.93,81.92,81.92,15241.0,79.0021,79.0021,78.9925,78.9925,15241.0
2024-07-22 10:00:00,81.92,81.93,81.92,81.92,11874.0,78.9925,79.0021,78.9925,78.9925,11874.0
2024-07-22 10:10:00,81.92,81.93,81.92,81.93,42227.0,78.9925,79.0021,78.9925,79.0021,42227.0
2024-07-22 10:20:00,81.92,81.93,81.92,81.92,34763.0,78.9925,79.0021,78.9925,78.9925,34763.0
2024-07-22 10:30:00,81.92,81.93,81.92,81.92,19678.0,78.9925,79.0021,78.9925,78.9925,19678.0
2024-07-22 10:40:00,81.92,81.93,81.92,81.92,20953.0,78.9925,79.0021,78.9925,78.9925,20953.0
2024-07-22 10:50:00,81.92,81.93,81.92,81.92,23346.0,78.9925,79.0021,78.9925,78.9925,23346.0
2024-07-22 11:00:00,81.92,81.93,81.92,81.92,29817.0,78.9925,79.0021,78.9925,78.9925,29817.0
2024-07-22 11:10:00,81.92,81.93,81.92,81.92,23218.0,78.9925,79.0021,78.9925,78.9925,23218.0
2024-07-22 11:20:00,81.92,81.93,81.91,81.92,14195.0,78.9925,79.0021,78.9828,78.9925,14195.0
2024-07-22 11:30:00,81.92,81.92,81.9,81.9,40439.0,78.9925,78.9925,78.9732,78.9732,40439.0
2024-07-22 11:40:00,81.91,81.91,81.89,81.9,21964.0,78.9828,78.9828,78.9636,78.9732,21964.0
2024-07-22 11:50:00,81.9,81.9,81.89,81.9,11666.0,78.9732,78.9732,78.9636,78.9732,11666.0
2024-07-22 12:00:00,81.9,81.9,81.89,81.9,19762.0,78.9732,78.9732,78.9636,78.9732,19762.0
2024-07-22 12:10:00,81.9,81.91,81.9,81.9,22338.0,78.9732,78.9828,78.9732,78.9732,22338.0
2024-07-22 12:20:00,81.9,81.91,81.89,81.9,11198.0,78.9732,78.9828,78.9636,78.9732,11198.0
2024-07-22 12:30:00,81.89,81.9,81.89,81.9,7470.0,78.9636,78.9732,78.9636,78.9732,7470.0
2024-07-22 12:40:00,81.9,81.9,81.89,81.89,17554.0,78.9732,78.9732,78.9636,78.9636,17554.0
2024-07-22 12:50:00,81.89,81.9,81.89,81.89,16852.0,78.9636,78.9732,78.9636,78.9636,16852.0
2024-07-22 13:00:00,81.89,81.9,81.89,81.9,12480.0,78.9636,78.9732,78.9636,78.9732,12480.0
2024-07-22 13:10:00,81.9,81.9,81.89,81.9,21784.0,78.9732,78.9732,78.9636,78.9732,21784.0
2024-07-22 13:20:00,81.9,81.9,81.89,81.9,11756.0,78.9732,78.9732,78.9636,78.9732,11756.0
2024-07-22 13:30:00,81.9,81.91,81.89,81.91,32713.0,78.9732,78.9828,78.9636,78.9828,32713.0
2024-07-22 13:40:00,81.91,81.91,81.9,81.91,33351.0,78.9828,78.9828,78.9732,78.9828,33351.0
2024-07-22 13:50:00,81.91,81.91,81.9,81.9,17707.0,78.9828,78.9828,78.9732,78.9732,17707.0
2024-07-22 14:00:00,81.9,81.91,81.9,81.91,13441.0,78.9732,78.9828,78.9732,78.9828,13441.0
2024-07-22 14:10:00,81.91,81.91,81.9,81.91,14666.0,78.9828,78.9828,78.9732,78.9828,14666.0
2024-07-22 14:20:00,81.91,81.92,81.9,81.91,50194.0,78.9828,78.9925,78.9732,78.9828,50194.0
2024-07-22 14:30:00,81.92,81.92,81.91,81.92,18080.0,78.9925,78.9925,78.9828,78.9925,18080.0
2024-07-22 14:40:00,81.92,81.92,81.91,81.92,14043.0,78.9925,78.9925,78.9828,78.9925,14043.0
2024-07-22 14:50:00,81.91,81.92,81.91,81.92,29783.0,78.9828,78.9925,78.9828,78.9925,29783.0
2024-07-22 15:00:00,81.91,81.92,81.91,81.92,20197.0,78.9828,78.9925,78.9828,78.9925,20197.0
2024-07-22 15:10:00,81.92,81.92,81.91,81.92,27103.0,78.9925,78.9925,78.9828,78.9925,27103.0
2024-07-22 15:20:00,81.92,81.92,81.91,81.92,37578.0,78.9925,78.9925,78.9828,78.9925,37578.0
2024-07-22 15:30:00,81.92,81.92,81.91,81.92,25752.0,78.9925,78.9925,78.9828,78.9925,25752.0
2024-07-22 15:40:00,81.92,81.92,81.91,81.92,62645.0,78.9925,78.9925,78.9828,78.9925,62645.0
2024-07-22 15:50:00,81.92,81.93,81.91,81.93,320227.0,78.9925,79.0021,78.9828,79.0021,320227.0
2024-07-23 09:30:00,81.96,81.96,81.94,81.96,51467.0,79.0311,79.0311,79.0118,79.0311,51467.0
2024-07-23 09:40:00,81.95,81.96,81.95,81.95,65398.0,79.0214,79.0311,79.0214,79.0214,65398.0
2024-07-23 09:50:00,81.96,81.96,81.95,81.95,31232.0,79.0311,79.0311,79.0214,79.0214,31232.0
2024-07-23 10:00:00,81.96,81.97,81.95,81.97,146236.0,79.0311,79.0407,79.0214,79.0407,146236.0
2024-07-23 10:10:00,81.97,81.98,81.96,81.98,25414.0,79.0407,79.0503,79.0311,79.0503,25414.0
2024-07-23 10:20:00,81.98,81.98,81.97,81.98,14083.0,79.0503,79.0503,79.0407,79.0503,14083.0
2024-07-23 10:30:00,81.98,81.98,81.97,81.98,33548.0,79.0503,79.0503,79.0407,79.0503,33548.0
2024-07-23 10:40:00,81.97,81.98,81.97,81.98,25811.0,79.0407,79.0503,79.0407,79.0503,25811.0
2024-07-23 10:50:00,81.97,81.98,81.97,81.97,32974.0,79.0407,79.0503,79.0407,79.0407,32974.0
2024-07-23 11:00:00,81.98,81.98,81.97,81.97,27043.0,79.0503,79.0503,79.0407,79.0407,27043.0
2024-07-23 11:10:00,81.98,81.98,81.97,81.97,27746.0,79.0503,79.0503,79.0407,79.0407,27746.0
2024-07-23 11:20:00,81.98,81.98,81.97,81.98,25137.0,79.0503,79.0503,79.0407,79.0503,25137.0
2024-07-23 11:30:00,81.98,81.98,81.97,81.98,20512.0,79.0503,79.0503,79.0407,79.0503,20512.0
2024-07-23 11:40:00,81.98,81.98,81.97,81.98,43571.0,79.0503,79.0503,79.0407,79.0503,43571.0
2024-07-23 11:50:00,81.98,81.98,81.97,81.98,21701.0,79.0503,79.0503,79.0407,79.0503,21701.0
2024-07-23 12:00:00,81.98,81.98,81.97,81.98,20589.0,79.0503,79.0503,79.0407,79.0503,20589.0
2024-07-23 12:10:00,81.98,81.98,81.97,81.98,55449.0,79.0503,79.0503,79.0407,79.0503,55449.0
2024-07-23 12:20:00,81.98,81.98,81.97,81.98,61188.0,79.0503,79.0503,79.0407,79.0503,61188.0
2024-07-23 12:30:00,81.98,81.98,81.97,81.98,21423.0,79.0503,79.0503,79.0407,79.0503,21423.0
2024-07-23 12:40:00,81.98,81.98,81.97,81.98,17000.0,79.0503,79.0503,79.0407,79.0503,17000.0
2024-07-23 12:50:00,81.98,81.98,81.97,81.98,15302.0,79.0503,79.0503,79.0407,79.0503,15302.0
2024-07-23 13:00:00,81.97,82.0,81.97,81.99,81583.0,79.0407,79.0696,79.0407,79.06,81583.0
2024-07-23 13:10:00,81.98,81.99,81.98,81.98,18806.0,79.0503,79.06,79.0503,79.0503,18806.0
2024-07-23 13:20:00,81.98,81.99,81.98,81.99,12284.0,79.0503,79.06,79.0503,79.06,12284.0
2024-07-23 13:30:00,81.98,81.99,81.98,81.98,48167.0,79.0503,79.06,79.0503,79.0503,48167.0
2024-07-23 13:40:00,81.98,81.99,81.97,81.98,23086.0,79.0503,79.06,79.0407,79.0503,23086.0
2024-07-23 13:50:00,81.97,81.98,81.97,81.98,24721.0,79.0407,79.0503,79.0407,79.0503,24721.0
2024-07-23 14:00:00,81.97,81.98,81.97,81.98,50638.0,79.0407,79.0503,79.0407,79.0503,50638.0
2024-07-23 14:10:00,81.98,81.98,81.97,81.98,20531.0,79.0503,79.0503,79.0407,79.0503,20531.0
2024-07-23 14:20:00,81.98,81.98,81.97,81.98,34574.0,79.0503,79.0503,79.0407,79.0503,34574.0
2024-07-23 14:30:00,81.98,81.98,81.97,81.98,25474.0,79.0503,79.0503,79.0407,79.0503,25474.0
2024-07-23 14:40:00,81.98,81.98,81.97,81.98,15831.0,79.0503,79.0503,79.0407,79.0503,15831.0
2024-07-23 14:50:00,81.98,81.99,81.97,81.98,38318.0,79.0503,79.06,79.0407,79.0503,38318.0
2024-07-23 15:00:00,81.98,81.99,81.98,81.98,33713.0,79.0503,79.06,79.0503,79.0503,33713.0
2024-07-23 15:10:00,81.98,81.99,81.98,81.98,30966.0,79.0503,79.06,79.0503,79.0503,30966.0
2024-07-23 15:20:00,81.98,81.99,81.98,81.98,22833.0,79.0503,79.06,79.0503,79.0503,22833.0
2024-07-23 15:30:00,81.99,81.99,81.97,81.98,51632.0,79.06,79.06,79.0407,79.0503,51632.0
2024-07-23 15:40:00,81.98,81.98,81.97,81.98,33628.0,79.0503,79.0503,79.0407,79.0503,33628.0
2024-07-23 15:50:00,81.98,81.98,81.97,81.98,150693.0,79.0503,79.0503,79.0407,79.0503,150693.0
2024-07-24 09:30:00,82.06,82.07,82.05,82.07,63313.0,79.1275,79.1371,79.1178,79.1371,63313.0
2024-07-24 09:40:00,82.06,82.08,82.03,82.06,76866.0,79.1275,79.1468,79.0986,79.1275,76866.0
2024-07-24 09:50:00,82.05,82.06,82.04,82.05,54533.0,79.1178,79.1275,79.1082,79.1178,54533.0
2024-07-24 10:00:00,82.05,82.07,82.04,82.06,164902.0,79.1178,79.1371,79.1082,79.1275,164902.0
2024-07-24 10:10:00,82.06,82.07,82.06,82.07,26667.0,79.1275,79.1371,79.1275,79.1371,26667.0
2024-07-24 10:20:00,82.07,82.08,82.06,82.08,26475.0,79.1371,79.1468,79.1275,79.1468,26475.0
2024-07-24 10:30:00,82.08,82.08,82.06,82.06,85391.0,79.1468,79.1468,79.1275,79.1275,85391.0
2024-07-24 10:40:00,82.07,82.07,82.06,82.06,15177.0,79.1371,79.1371,79.1275,79.1275,15177.0
2024-07-24 10:50:00,82.06,82.09,82.06,82.08,24031.0,79.1275,79.1564,79.1275,79.1468,24031.0
2024-07-24 11:00:00,82.09,82.09,82.07,82.08,29852.0,79.1564,79.1564,79.1371,79.1468,29852.0
2024-07-24 11:10:00,82.08,82.09,82.07,82.08,67377.0,79.1468,79.1564,79.1371,79.1468,67377.0
2024-07-24 11:20:00,82.09,82.09,82.08,82.08,73185.0,79.1564,79.1564,79.1468,79.1468,73185.0
2024-07-24 11:30:00,82.08,82.09,82.08,82.08,75686.0,79.1468,79.1564,79.1468,79.1468,75686.0
2024-07-24 11:40:00,82.08,82.09,82.08,82.08,16904.0,79.1468,79.1564,79.1468,79.1468,16904.0
2024-07-24 11:50:00,82.09,82.09,82.07,82.07,44533.0,79.1564,79.1564,79.1371,79.1371,44533.0
2024-07-24 12:00:00,82.08,82.08,82.06,82.06,35353.0,79.1468,79.1468,79.1275,79.1275,35353.0
2024-07-24 12:10:00,82.06,82.07,82.06,82.07,25313.0,79.1275,79.1371,79.1275,79.1371,25313.0
2024-07-24 12:20:00,82.07,82.07,82.06,82.06,111033.0,79.1371,79.1371,79.1275,79.1275,111033.0
2024-07-24 12:30:00,82.06,82.07,82.05,82.06,122001.0,79.1275,79.1371,79.1178,79.1275,122001.0
2024-07-24 12:40:00,82.06,82.07,82.05,82.06,139716.0,79.1275,79.1371,79.1178,79.1275,139716.0
2024-07-24 12:50:00,82.06,82.07,82.06,82.06,49104.0,79.1275,79.1371,79.1275,79.1275,49104.0
2024-07-24 13:00:00,82.06,82.07,82.05,82.06,35115.0,79.1275,79.1371,79.1178,79.1275,35115.0
2024-07-24 13:10:00,82.06,82.06,82.05,82.06,16682.0,79.1275,79.1275,79.1178,79.1275,16682.0
2024-07-24 13:20:00,82.06,82.06,82.05,82.05,10721.0,79.1275,79.1275,79.1178,79.1178,10721.0
2024-07-24 13:30:00,82.05,82.06,82.05,82.05,43912.0,79.1178,79.1275,79.1178,79.1178,43912.0
2024-07-24 13:40:00,82.06,82.06,82.05,82.06,12456.0,79.1275,79.1275,79.1178,79.1275,12456.0
2024-07-24 13:50:00,82.06,82.06,82.04,82.05,28385.0,79.1275,79.1275,79.1082,79.1178,28385.0
2024-07-24 14:00:00,82.05,82.05,82.03,82.03,15087.0,79.1178,79.1178,79.0986,79.0986,15087.0
2024-07-24 14:10:00,82.04,82.04,82.03,82.03,23748.0,79.1082,79.1082,79.0986,79.0986,23748.0
2024-07-24 14:20:00,82.03,82.04,82.02,82.04,54313.0,79.0986,79.1082,79.0889,79.1082,54313.0
2024-07-24 14:30:00,82.04,82.05,82.03,82.04,42478.0,79.1082,79.1178,79.0986,79.1082,42478.0
2024-07-24 14:40:00,82.05,82.05,82.03,82.04,57997.0,79.1178,79.1178,79.0986,79.1082,57997.0
2024-07-24 14:50:00,82.04,82.04,82.03,82.04,20965.0,79.1082,79.1082,79.0986,79.1082,20965.0
2024-07-24 15:00:00,82.04,82.04,82.01,82.02,164131.0,79.1082,79.1082,79.0793,79.0889,164131.0
2024-07-24 15:10:00,82.02,82.02,82.01,82.02,123282.0,79.0889,79.0889,79.0793,79.0889,123282.0
2024-07-24 15:20:00,82.02,82.03,82.01,82.03,100294.0,79.0889,79.0986,79.0793,79.0986,100294.0
2024-07-24 15:30:00,82.03,82.04,82.02,82.04,109919.0,79.0986,79.1082,79.0889,79.1082,109919.0
2024-07-24 15:40:00,82.03,82.04,82.02,82.03,128143.0,79.0986,79.1082,79.0889,79.0986,128143.0
2024-07-24 15:50:00,82.03,82.03,82.01,82.01,1230416.0,79.0986,79.0986,79.0793,79.0793,1230416.0
2024-07-25 09:30:00,82.04,82.05,82.03,82.05,83410.0,79.1082,79.1178,79.0986,79.1178,83410.0
2024-07-25 09:40:00,82.05,82.07,82.04,82.06,32087.0,79.1178,79.1371,79.1082,79.1275,32087.0
2024-07-25 09:50:00,82.06,82.07,82.06,82.07,20901.0,79.1275,79.1371,79.1275,79.1371,20901.0
2024-07-25 10:00:00,82.06,82.09,82.06,82.09,98703.0,79.1275,79.1564,79.1275,79.1564,98703.0
2024-07-25 10:10:00,82.08,82.09,82.07,82.08,44649.0,79.1468,79.1564,79.1371,79.1468,44649.0
2024-07-25 10:20:00,82.08,82.08,82.07,82.08,71207.0,79.1468,79.1468,79.1371,79.1468,71207.0
2024-07-25 10:30:00,82.07,82.08,82.06,82.07,95777.0,79.1371,79.1468,79.1275,79.1371,95777.0
2024-07-25 10:40:00,82.07,82.08,82.06,82.07,52948.0,79.1371,79.1468,79.1275,79.1371,52948.0
2024-07-25 10:50:00,82.07,82.07,82.06,82.06,16655.0,79.1371,79.1371,79.1275,79.1275,16655.0
2024-07-25 11:00:00,82.06,82.07,82.05,82.06,227426.0,79.1275,79.1371,79.1178,79.1275,227426.0
2024-07-25 11:10:00,82.05,82.06,82.05,82.06,23552.0,79.1178,79.1275,79.1178,79.1275,23552.0
2024-07-25 11:20:00,82.06,82.06,82.05,82.06,32722.0,79.1275,79.1275,79.1178,79.1275,32722.0
2024-07-25 11:30:00,82.06,82.06,82.05,82.06,37680.0,79.1275,79.1275,79.1178,79.1275,37680.0
2024-07-25 11:40:00,82.06,82.06,82.05,82.06,24131.0,79.1275,79.1275,79.1178,79.1275,24131.0
2024-07-25 11:50:00,82.06,82.06,82.05,82.06,29631.0,79.1275,79.1275,79.1178,79.1275,29631.0
2024-07-25 12:00:00,82.05,82.06,82.04,82.04,37632.0,79.1178,79.1275,79.1082,79.1082,37632.0
2024-07-25 12:10:00,82.05,82.05,82.03,82.04,31729.0,79.1178,79.1178,79.0986,79.1082,31729.0
2024-07-25 12:20:00,82.04,82.04,82.03,82.04,43359.0,79.1082,79.1082,79.0986,79.1082,43359.0
2024-07-25 12:30:00,82.04,82.04,82.02,82.03,27414.0,79.1082,79.1082,79.0889,79.0986,27414.0
2024-07-25 12:40:00,82.03,82.03,82.02,82.03,13375.0,79.0986,79.0986,79.0889,79.0986,13375.0
2024-07-25 12:50:00,82.03,82.03,82.02,82.03,19686.0,79.0986,79.0986,79.0889,79.0986,19686.0
2024-07-25 13:00:00,82.03,82.05,82.03,82.04,22637.0,79.0986,79.1178,79.0986,79.1082,22637.0
2024-07-25 13:10:00,82.04,82.04,82.03,82.04,74779.0,79.1082,79.1082,79.0986,79.1082,74779.0
2024-07-25 13:20:00,82.04,82.04,82.02,82.03,16674.0,79.1082,79.1082,79.0889,79.0986,16674.0
2024-07-25 13:30:00,82.03,82.03,82.02,82.02,106372.0,79.0986,79.0986,79.0889,79.0889,106372.0
2024-07-25 13:40:00,82.02,82.02,82.01,82.02,89966.0,79.0889,79.0889,79.0793,79.0889,89966.0
2024-07-25 13:50:00,82.01,82.02,82.01,82.01,52687.0,79.0793,79.0889,79.0793,79.0793,52687.0
2024-07-25 14:00:00,82.01,82.02,82.0,82.01,18822.0,79.0793,79.0889,79.0696,79.0793,18822.0
2024-07-25 14:10:00,82.01,82.01,82.0,82.01,17197.0,79.0793,79.0793,79.0696,79.0793,17197.0
2024-07-25 14:20:00,82.01,82.02,82.0,82.01,516891.0,79.0793,79.0889,79.0696,79.0793,516891.0
2024-07-25 14:30:00,82.02,82.02,82.01,82.02,42007.0,79.0889,79.0889,79.0793,79.0889,42007.0
2024-07-25 14:40:00,82.02,82.02,82.01,82.02,17035.0,79.0889,79.0889,79.0793,79.0889,17035.0
2024-07-25 14:50:00,82.01,82.02,82.01,82.01,28655.0,79.0793,79.0889,79.0793,79.0793,28655.0
2024-07-25 15:00:00,82.01,82.02,82.0,82.01,65399.0,79.0793,79.0889,79.0696,79.0793,65399.0
2024-07-25 15:10:00,82.01,82.01,82.0,82.0,50455.0,79.0793,79.0793,79.0696,79.0696,50455.0
2024-07-25 15:20:00,82.0,82.01,82.0,82.01,51065.0,79.0696,79.0793,79.0696,79.0793,51065.0
2024-07-25 15:30:00,82.01,82.01,82.0,82.01,166395.0,79.0793,79.0793,79.0696,79.0793,166395.0
2024-07-25 15:40:00,82.01,82.02,82.0,82.02,449412.0,79.0793,79.0889,79.0696,79.0889,449412.0
2024-07-25 15:50:00,82.02,82.02,82.01,82.02,656520.0,79.0889,79.0889,79.0793,79.0889,656520.0
2024-07-26 09:30:00,82.13,82.14,82.12,82.14,30378.0,79.195,79.2046,79.1853,79.2046,30378.0
2024-07-26 09:40:00,82.14,82.14,82.13,82.13,24110.0,79.2046,79.2046,79.195,79.195,24110.0
2024-07-26 09:50:00,82.13,82.14,82.13,82.14,22671.0,79.195,79.2046,79.195,79.2046,22671.0
2024-07-26 10:00:00,82.13,82.14,82.12,82.13,90403.0,79.195,79.2046,79.1853,79.195,90403.0
2024-07-26 10:10:00,82.13,82.14,82.12,82.13,44633.0,79.195,79.2046,79.1853,79.195,44633.0
2024-07-26 10:20:00,82.13,82.13,82.12,82.13,19819.0,79.195,79.195,79.1853,79.195,19819.0
2024-07-26 10:30:00,82.13,82.14,82.12,82.14,41246.0,79.195,79.2046,79.1853,79.2046,41246.0
2024-07-26 10:40:00,82.14,82.14,82.13,82.14,5864.0,79.2046,79.2046,79.195,79.2046,5864.0
2024-07-26 10:50:00,82.13,82.14,82.12,82.13,35003.0,79.195,79.2046,79.1853,79.195,35003.0
2024-07-26 11:00:00,82.12,82.13,82.11,82.12,22616.0,79.1853,79.195,79.1757,79.1853,22616.0
2024-07-26 11:10:00,82.11,82.12,82.11,82.11,41959.0,79.1757,79.1853,79.1757,79.1757,41959.0
2024-07-26 11:20:00,82.12,82.12,82.11,82.12,15432.0,79.1853,79.1853,79.1757,79.1853,15432.0
2024-07-26 11:30:00,82.11,82.12,82.11,82.12,34724.0,79.1757,79.1853,79.1757,79.1853,34724.0
2024-07-26 11:40:00,82.12,82.12,82.11,82.12,68058.0,79.1853,79.1853,79.1757,79.1853,68058.0
2024-07-26 11:50:00,82.12,82.12,82.11,82.11,25005.0,79.1853,79.1853,79.1757,79.1757,25005.0
2024-07-26 12:00:00,82.12,82.12,82.11,82.12,11649.0,79.1853,79.1853,79.1757,79.1853,11649.0
2024-07-26 12:10:00,82.12,82.12,82.11,82.12,34746.0,79.1853,79.1853,79.1757,79.1853,34746.0
2024-07-26 12:20:00,82.12,82.12,82.11,82.12,18342.0,79.1853,79.1853,79.1757,79.1853,18342.0
2024-07-26 12:30:00,82.12,82.12,82.11,82.12,12214.0,79.1853,79.1853,79.1757,79.1853,12214.0
2024-07-26 12:40:00,82.12,82.13,82.11,82.13,11307.0,79.1853,79.195,79.1757,79.195,11307.0
2024-07-26 12:50:00,82.13,82.13,82.12,82.13,20388.0,79.195,79.195,79.1853,79.195,20388.0
2024-07-26 13:00:00,82.13,82.13,82.12,82.13,17522.0,79.195,79.195,79.1853,79.195,17522.0
2024-07-26 13:10:00,82.13,82.13,82.12,82.13,8890.0,79.195,79.195,79.1853,79.195,8890.0
2024-07-26 13:20:00,82.13,82.13,82.12,82.13,14789.0,79.195,79.195,79.1853,79.195,14789.0
2024-07-26 13:30:00,82.13,82.13,82.12,82.13,8782.0,79.195,79.195,79.1853,79.195,8782.0
2024-07-26 13:40:00,82.13,82.13,82.12,82.13,12127.0,79.195,79.195,79.1853,79.195,12127.0
2024-07-26 13:50:00,82.12,82.13,82.12,82.13,30228.0,79.1853,79.195,79.1853,79.195,30228.0
2024-07-26 14:00:00,82.12,82.13,82.12,82.13,30059.0,79.1853,79.195,79.1853,79.195,30059.0
2024-07-26 14:10:00,82.13,82.13,82.12,82.13,15463.0,79.195,79.195,79.1853,79.195,15463.0
2024-07-26 14:20:00,82.13,82.13,82.12,82.13,13918.0,79.195,79.195,79.1853,79.195,13918.0
2024-07-26 14:30:00,82.13,82.13,82.12,82.13,34125.0,79.195,79.195,79.1853,79.195,34125.0
2024-07-26 14:40:00,82.13,82.13,82.12,82.12,97176.0,79.195,79.195,79.1853,79.1853,97176.0
2024-07-26 14:50:00,82.12,82.13,82.12,82.13,15410.0,79.1853,79.195,79.1853,79.195,15410.0
2024-07-26 15:00:00,82.12,82.13,82.12,82.13,13549.0,79.1853,79.195,79.1853,79.195,13549.0
2024-07-26 15:10:00,82.13,82.13,82.12,82.13,23286.0,79.195,79.195,79.1853,79.195,23286.0
2024-07-26 15:20:00,82.13,82.13,82.12,82.13,17958.0,79.195,79.195,79.1853,79.195,17958.0
2024-07-26 15:30:00,82.13,82.13,82.12,82.13,25482.0,79.195,79.195,79.1853,79.195,25482.0
2024-07-26 15:40:00,82.13,82.13,82.12,82.13,24327.0,79.195,79.195,79.1853,79.195,24327.0
2024-07-26 15:50:00,82.13,82.13,82.12,82.13,143698.0,79.195,79.195,79.1853,79.195,143698.0
2024-07-29 09:30:00,82.15,82.16,82.14,82.15,62815.0,79.2143,79.2239,79.2046,79.2143,62815.0
2024-07-29 09:40:00,82.15,82.15,82.14,82.15,24287.0,79.2143,79.2143,79.2046,79.2143,24287.0
2024-07-29 09:50:00,82.15,82.15,82.13,82.14,42255.0,79.2143,79.2143,79.195,79.2046,42255.0
2024-07-29 10:00:00,82.14,82.14,82.13,82.14,19584.0,79.2046,79.2046,79.195,79.2046,19584.0
2024-07-29 10:10:00,82.13,82.14,82.12,82.13,40747.0,79.195,79.2046,79.1853,79.195,40747.0
2024-07-29 10:20:00,82.13,82.13,82.12,82.13,12140.0,79.195,79.195,79.1853,79.195,12140.0
2024-07-29 10:30:00,82.13,82.13,82.12,82.12,24286.0,79.195,79.195,79.1853,79.1853,24286.0
2024-07-29 10:40:00,82.13,82.13,82.11,82.12,107441.0,79.195,79.195,79.1757,79.1853,107441.0
2024-07-29 10:50:00,82.12,82.13,82.11,82.13,19890.0,79.1853,79.195,79.1757,79.195,19890.0
2024-07-29 11:00:00,82.13,82.14,82.12,82.13,30380.0,79.195,79.2046,79.1853,79.195,30380.0
2024-07-29 11:10:00,82.14,82.14,82.13,82.14,10013.0,79.2046,79.2046,79.195,79.2046,10013.0
2024-07-29 11:20:00,82.14,82.14,82.13,82.14,9165.0,79.2046,79.2046,79.195,79.2046,9165.0
2024-07-29 11:30:00,82.13,82.14,82.13,82.14,7197.0,79.195,79.2046,79.195,79.2046,7197.0
2024-07-29 11:40:00,82.14,82.14,82.13,82.14,10778.0,79.2046,79.2046,79.195,79.2046,10778.0
2024-07-29 11:50:00,82.14,82.14,82.13,82.14,65009.0,79.2046,79.2046,79.195,79.2046,65009.0
2024-07-29 12:00:00,82.14,82.14,82.13,82.13,31945.0,79.2046,79.2046,79.195,79.195,31945.0
2024-07-29 12:10:00,82.13,82.14,82.13,82.14,11653.0,79.195,79.2046,79.195,79.2046,11653.0
2024-07-29 12:20:00,82.14,82.14,82.13,82.14,28173.0,79.2046,79.2046,79.195,79.2046,28173.0
2024-07-29 12:30:00,82.14,82.14,82.13,82.14,27883.0,79.2046,79.2046,79.195,79.2046,27883.0
2024-07-29 12:40:00,82.14,82.14,82.13,82.14,7658.0,79.2046,79.2046,79.195,79.2046,7658.0
2024-07-29 12:50:00,82.14,82.14,82.13,82.14,8882.0,79.2046,79.2046,79.195,79.2046,8882.0
2024-07-29 13:00:00,82.14,82.14,82.13,82.14,39365.0,79.2046,79.2046,79.195,79.2046,39365.0
2024-07-29 13:10:00,82.14,82.14,82.13,82.14,13315.0,79.2046,79.2046,79.195,79.2046,13315.0
2024-07-29 13:20:00,82.14,82.14,82.13,82.13,15512.0,79.2046,79.2046,79.195,79.195,15512.0
2024-07-29 13:30:00,82.14,82.14,82.13,82.14,16389.0,79.2046,79.2046,79.195,79.2046,16389.0
2024-07-29 13:40:00,82.14,82.15,82.13,82.14,11780.0,79.2046,79.2143,79.195,79.2046,11780.0
2024-07-29 13:50:00,82.14,82.15,82.13,82.14,11507.0,79.2046,79.2143,79.195,79.2046,11507.0
2024-07-29 14:00:00,82.14,82.14,82.13,82.14,46270.0,79.2046,79.2046,79.195,79.2046,46270.0
2024-07-29 14:10:00,82.14,82.14,82.13,82.14,17812.0,79.2046,79.2046,79.195,79.2046,17812.0
2024-07-29 14:20:00,82.14,82.14,82.13,82.14,557630.0,79.2046,79.2046,79.195,79.2046,557630.0
2024-07-29 14:30:00,82.14,82.14,82.13,82.14,26643.0,79.2046,79.2046,79.195,79.2046,26643.0
2024-07-29 14:40:00,82.14,82.14,82.13,82.14,244356.0,79.2046,79.2046,79.195,79.2046,244356.0
2024-07-29 14:50:00,82.14,82.14,82.13,82.13,43108.0,79.2046,79.2046,79.195,79.195,43108.0
2024-07-29 15:00:00,82.14,82.14,82.13,82.14,83191.0,79.2046,79.2046,79.195,79.2046,83191.0
2024-07-29 15:10:00,82.14,82.15,82.13,82.15,84924.0,79.2046,79.2143,79.195,79.2143,84924.0
2024-07-29 15:20:00,82.14,82.15,82.14,82.15,80052.0,79.2046,79.2143,79.2046,79.2143,80052.0
2024-07-29 15:30:00,82.14,82.15,82.14,82.15,88035.0,79.2046,79.2143,79.2046,79.2143,88035.0
2024-07-29 15:40:00,82.14,82.15,82.13,82.14,94490.0,79.2046,79.2143,79.195,79.2046,94490.0
2024-07-29 15:50:00,82.14,82.14,82.13,82.14,1179938.0,79.2046,79.2046,79.195,79.2046,1179938.0
2024-07-30 09:30:00,82.16,82.16,82.15,82.16,36592.0,79.2239,79.2239,79.2143,79.2239,36592.0
2024-07-30 09:40:00,82.16,82.16,82.15,82.15,45421.0,79.2239,79.2239,79.2143,79.2143,45421.0
2024-07-30 09:50:00,82.16,82.17,82.15,82.17,15654.0,79.2239,79.2336,79.2143,79.2336,15654.0
2024-07-30 10:00:00,82.17,82.17,82.12,82.13,136360.0,79.2336,79.2336,79.1853,79.195,136360.0
2024-07-30 10:10:00,82.13,82.15,82.13,82.14,78067.0,79.195,79.2143,79.195,79.2046,78067.0
2024-07-30 10:20:00,82.14,82.15,82.13,82.15,151015.0,79.2046,79.2143,79.195,79.2143,151015.0
2024-07-30 10:30:00,82.15,82.15,82.14,82.15,211137.0,79.2143,79.2143,79.2046,79.2143,211137.0
2024-07-30 10:40:00,82.15,82.16,82.14,82.16,24590.0,79.2143,79.2239,79.2046,79.2239,24590.0
2024-07-30 10:50:00,82.16,82.16,82.15,82.16,19170.0,79.2239,79.2239,79.2143,79.2239,19170.0
2024-07-30 11:00:00,82.16,82.16,82.15,82.16,8664.0,79.2239,79.2239,79.2143,79.2239,8664.0
2024-07-30 11:10:00,82.15,82.16,82.15,82.16,23841.0,79.2143,79.2239,79.2143,79.2239,23841.0
2024-07-30 11:20:00,82.16,82.16,82.15,82.15,14245.0,79.2239,79.2239,79.2143,79.2143,14245.0
2024-07-30 11:30:00,82.16,82.16,82.15,82.16,21336.0,79.2239,79.2239,79.2143,79.2239,21336.0
2024-07-30 11:40:00,82.16,82.17,82.15,82.17,29922.0,79.2239,79.2336,79.2143,79.2336,29922.0
2024-07-30 11:50:00,82.17,82.17,82.16,82.16,23427.0,79.2336,79.2336,79.2239,79.2239,23427.0
2024-07-30 12:00:00,82.17,82.17,82.16,82.17,83934.0,79.2336,79.2336,79.2239,79.2336,83934.0
2024-07-30 12:10:00,82.17,82.17,82.16,82.16,32934.0,79.2336,79.2336,79.2239,79.2239,32934.0
2024-07-30 12:20:00,82.17,82.17,82.16,82.17,29292.0,79.2336,79.2336,79.2239,79.2336,29292.0
2024-07-30 12:30:00,82.17,82.17,82.16,82.16,31840.0,79.2336,79.2336,79.2239,79.2239,31840.0
2024-07-30 12:40:00,82.16,82.18,82.16,82.17,16671.0,79.2239,79.2432,79.2239,79.2336,16671.0
2024-07-30 12:50:00,82.17,82.2,82.17,82.19,58123.0,79.2336,79.2625,79.2336,79.2528,58123.0
2024-07-30 13:00:00,82.19,82.2,82.18,82.19,34687.0,79.2528,79.2625,79.2432,79.2528,34687.0
2024-07-30 13:10:00,82.2,82.2,82.18,82.19,36777.0,79.2625,79.2625,79.2432,79.2528,36777.0
2024-07-30 13:20:00,82.18,82.2,82.18,82.2,17116.0,79.2432,79.2625,79.2432,79.2625,17116.0
2024-07-30 13:30:00,82.2,82.2,82.19,82.2,14075.0,79.2625,79.2625,79.2528,79.2625,14075.0
2024-07-30 13:40:00,82.2,82.2,82.19,82.2,26655.0,79.2625,79.2625,79.2528,79.2625,26655.0
2024-07-30 13:50:00,82.19,82.2,82.19,82.2,19907.0,79.2528,79.2625,79.2528,79.2625,19907.0
2024-07-30 14:00:00,82.2,82.2,82.19,82.2,24011.0,79.2625,79.2625,79.2528,79.2625,24011.0
2024-07-30 14:10:00,82.2,82.2,82.19,82.19,129601.0,79.2625,79.2625,79.2528,79.2528,129601.0
2024-07-30 14:20:00,82.19,82.2,82.19,82.19,12449.0,79.2528,79.2625,79.2528,79.2528,12449.0
2024-07-30 14:30:00,82.2,82.2,82.19,82.19,24790.0,79.2625,79.2625,79.2528,79.2528,24790.0
2024-07-30 14:40:00,82.19,82.2,82.18,82.18,40376.0,79.2528,79.2625,79.2432,79.2432,40376.0
2024-07-30 14:50:00,82.19,82.19,82.18,82.19,135138.0,79.2528,79.2528,79.2432,79.2528,135138.0
2024-07-30 15:00:00,82.19,82.19,82.18,82.19,125832.0,79.2528,79.2528,79.2432,79.2528,125832.0
2024-07-30 15:10:00,82.19,82.19,82.18,82.19,23587.0,79.2528,79.2528,79.2432,79.2528,23587.0
2024-07-30 15:20:00,82.19,82.19,82.18,82.19,41115.0,79.2528,79.2528,79.2432,79.2528,41115.0
2024-07-30 15:30:00,82.19,82.19,82.18,82.19,48934.0,79.2528,79.2528,79.2432,79.2528,48934.0
2024-07-30 15:40:00,82.19,82.19,82.18,82.19,79953.0,79.2528,79.2528,79.2432,79.2528,79953.0
2024-07-30 15:50:00,82.18,82.19,82.17,82.17,256385.0,79.2432,79.2528,79.2336,79.2336,256385.0
2024-07-31 09:30:00,82.22,82.23,82.21,82.23,31544.0,79.2818,79.2914,79.2721,79.2914,31544.0
2024-07-31 09:40:00,82.23,82.23,82.22,82.23,16572.0,79.2914,79.2914,79.2818,79.2914,16572.0
2024-07-31 09:50:00,82.23,82.23,82.22,82.22,11548.0,79.2914,79.2914,79.2818,79.2818,11548.0
2024-07-31 10:00:00,82.23,82.23,82.21,82.22,41553.0,79.2914,79.2914,79.2721,79.2818,41553.0
2024-07-31 10:10:00,82.22,82.22,82.21,82.22,19318.0,79.2818,79.2818,79.2721,79.2818,19318.0
2024-07-31 10:20:00,82.22,82.22,82.21,82.22,66981.0,79.2818,79.2818,79.2721,79.2818,66981.0
2024-07-31 10:30:00,82.22,82.22,82.2,82.2,49645.0,79.2818,79.2818,79.2625,79.2625,49645.0
2024-07-31 10:40:00,82.2,82.21,82.2,82.2,41442.0,79.2625,79.2721,79.2625,79.2625,41442.0
2024-07-31 10:50:00,82.2,82.21,82.19,82.2,28955.0,79.2625,79.2721,79.2528,79.2625,28955.0
2024-07-31 11:00:00,82.2,82.21,82.19,82.2,48727.0,79.2625,79.2721,79.2528,79.2625,48727.0
2024-07-31 11:10:00,82.2,82.21,82.2,82.2,23253.0,79.2625,79.2721,79.2625,79.2625,23253.0
2024-07-31 11:20:00,82.2,82.21,82.2,82.2,356947.0,79.2625,79.2721,79.2625,79.2625,356947.0
2024-07-31 11:30:00,82.2,82.21,82.2,82.21,52507.0,79.2625,79.2721,79.2625,79.2721,52507.0
2024-07-31 11:40:00,82.2,82.21,82.2,82.21,15587.0,79.2625,79.2721,79.2625,79.2721,15587.0
2024-07-31 11:50:00,82.2,82.21,82.2,82.21,17220.0,79.2625,79.2721,79.2625,79.2721,17220.0
2024-07-31 12:00:00,82.21,82.21,82.2,82.2,18028.0,79.2721,79.2721,79.2625,79.2625,18028.0
2024-07-31 12:10:00,82.21,82.21,82.2,82.21,32027.0,79.2721,79.2721,79.2625,79.2721,32027.0
2024-07-31 12:20:00,82.2,82.21,82.2,82.21,17115.0,79.2625,79.2721,79.2625,79.2721,17115.0
2024-07-31 12:30:00,82.2,82.21,82.2,82.2,110241.0,79.2625,79.2721,79.2625,79.2625,110241.0
2024-07-31 12:40:00,82.2,82.21,82.2,82.2,13692.0,79.2625,79.2721,79.2625,79.2625,13692.0
2024-07-31 12:50:00,82.2,82.21,82.2,82.2,42464.0,79.2625,79.2721,79.2625,79.2625,42464.0
2024-07-31 13:00:00,82.2,82.21,82.2,82.21,14764.0,79.2625,79.2721,79.2625,79.2721,14764.0
2024-07-31 13:10:00,82.2,82.21,82.19,82.2,26845.0,79.2625,79.2721,79.2528,79.2625,26845.0
2024-07-31 13:20:00,82.2,82.2,82.19,82.19,19839.0,79.2625,79.2625,79.2528,79.2528,19839.0
2024-07-31 13:30:00,82.2,82.2,82.18,82.19,19138.0,79.2625,79.2625,79.2432,79.2528,19138.0
2024-07-31 13:40:00,82.19,82.19,82.18,82.19,15983.0,79.2528,79.2528,79.2432,79.2528,15983.0
2024-07-31 13:50:00,82.19,82.2,82.18,82.2,22203.0,79.2528,79.2625,79.2432,79.2625,22203.0
2024-07-31 14:00:00,82.19,82.19,82.15,82.18,36426.0,79.2528,79.2528,79.2143,79.2432,36426.0
2024-07-31 14:10:00,82.18,82.18,82.16,82.17,102395.0,79.2432,79.2432,79.2239,79.2336,102395.0
2024-07-31 14:20:00,82.17,82.18,82.16,82.17,10903.0,79.2336,79.2432,79.2239,79.2336,10903.0
2024-07-31 14:30:00,82.18,82.2,82.17,82.2,157758.0,79.2432,79.2625,79.2336,79.2625,157758.0
2024-07-31 14:40:00,82.2,82.22,82.19,82.22,169271.0,79.2625,79.2818,79.2528,79.2818,169271.0
2024-07-31 14:50:00,82.22,82.23,82.2,82.23,116034.0,79.2818,79.2914,79.2625,79.2914,116034.0
2024-07-31 15:00:00,82.22,82.24,82.22,82.23,21594.0,79.2818,79.3011,79.2818,79.2914,21594.0
2024-07-31 15:10:00,82.23,82.26,82.23,82.26,82911.0,79.2914,79.3203,79.2914,79.3203,82911.0
2024-07-31 15:20:00,82.26,82.3,82.25,82.28,250726.0,79.3203,79.3589,79.3107,79.3396,250726.0
2024-07-31 15:30:00,82.28,82.3,82.27,82.29,93925.0,79.3396,79.3589,79.33,79.3493,93925.0
2024-07-31 15:40:00,82.29,82.3,82.28,82.29,127136.0,79.3493,79.3589,79.3396,79.3493,127136.0
2024-07-31 15:50:00,82.29,82.34,82.28,82.34,362310.0,79.3493,79.3975,79.3396,79.3975,362310.0
2024-08-01 09:30:00,82.1,82.11,82.09,82.1,216041.0,79.4284,79.4381,79.4188,79.4284,216041.0
2024-08-01 09:40:00,82.11,82.12,82.1,82.11,48694.0,79.4381,79.4478,79.4284,79.4381,48694.0
2024-08-01 09:50:00,82.11,82.11,82.09,82.1,128089.0,79.4381,79.4381,79.4188,79.4284,128089.0
2024-08-01 10:00:00,82.11,82.17,82.1,82.15,225927.0,79.4381,79.4962,79.4284,79.4768,225927.0
2024-08-01 10:10:00,82.16,82.18,82.15,82.16,113819.0,79.4865,79.5058,79.4768,79.4865,113819.0
2024-08-01 10:20:00,82.16,82.18,82.15,82.17,50188.0,79.4865,79.5058,79.4768,79.4962,50188.0
2024-08-01 10:30:00,82.17,82.19,82.17,82.18,92241.0,79.4962,79.5155,79.4962,79.5058,92241.0
2024-08-01 10:40:00,82.19,82.19,82.17,82.19,88061.0,79.5155,79.5155,79.4962,79.5155,88061.0
2024-08-01 10:50:00,82.18,82.19,82.17,82.19,149163.0,79.5058,79.5155,79.4962,79.5155,149163.0
2024-08-01 11:00:00,82.19,82.19,82.17,82.17,24804.0,79.5155,79.5155,79.4962,79.4962,24804.0
2024-08-01 11:10:00,82.17,82.18,82.16,82.17,59283.0,79.4962,79.5058,79.4865,79.4962,59283.0
2024-08-01 11:20:00,82.17,82.17,82.15,82.16,18483.0,79.4962,79.4962,79.4768,79.4865,18483.0
2024-08-01 11:30:00,82.16,82.17,82.15,82.17,100733.0,79.4865,79.4962,79.4768,79.4962,100733.0
2024-08-01 11:40:00,82.16,82.18,82.16,82.17,34099.0,79.4865,79.5058,79.4865,79.4962,34099.0
2024-08-01 11:50:00,82.17,82.18,82.16,82.16,28026.0,79.4962,79.5058,79.4865,79.4865,28026.0
2024-08-01 12:00:00,82.17,82.18,82.16,82.17,130375.0,79.4962,79.5058,79.4865,79.4962,130375.0
2024-08-01 12:10:00,82.17,82.19,82.17,82.19,160065.0,79.4962,79.5155,79.4962,79.5155,160065.0
2024-08-01 12:20:00,82.19,82.2,82.18,82.19,105175.0,79.5155,79.5252,79.5058,79.5155,105175.0
2024-08-01 12:30:00,82.19,82.2,82.19,82.19,181474.0,79.5155,79.5252,79.5155,79.5155,181474.0
2024-08-01 12:40:00,82.2,82.2,82.18,82.19,67639.0,79.5252,79.5252,79.5058,79.5155,67639.0
2024-08-01 12:50:00,82.19,82.19,82.17,82.17,30070.0,79.5155,79.5155,79.4962,79.4962,30070.0
2024-08-01 13:00:00,82.18,82.18,82.17,82.17,17542.0,79.5058,79.5058,79.4962,79.4962,17542.0
2024-08-01 13:10:00,82.17,82.18,82.17,82.17,40285.0,79.4962,79.5058,79.4962,79.4962,40285.0
2024-08-01 13:20:00,82.18,82.19,82.17,82.18,52368.0,79.5058,79.5155,79.4962,79.5058,52368.0
2024-08-01 13:30:00,82.17,82.19,82.17,82.19,34319.0,79.4962,79.5155,79.4962,79.5155,34319.0
2024-08-01 13:40:00,82.19,82.2,82.18,82.2,60888.0,79.5155,79.5252,79.5058,79.5252,60888.0
2024-08-01 13:50:00,82.19,82.2,82.19,82.19,25564.0,79.5155,79.5252,79.5155,79.5155,25564.0
2024-08-01 14:00:00,82.19,82.2,82.18,82.19,154200.0,79.5155,79.5252,79.5058,79.5155,154200.0
2024-08-01 14:10:00,82.19,82.2,82.19,82.2,63269.0,79.5155,79.5252,79.5155,79.5252,63269.0
2024-08-01 14:20:00,82.19,82.2,82.18,82.18,85494.0,79.5155,79.5252,79.5058,79.5058,85494.0
2024-08-01 14:30:00,82.19,82.19,82.18,82.18,57486.0,79.5155,79.5155,79.5058,79.5058,57486.0
2024-08-01 14:40:00,82.19,82.19,82.18,82.19,33523.0,79.5155,79.5155,79.5058,79.5155,33523.0
2024-08-01 14:50:00,82.19,82.23,82.18,82.22,187219.0,79.5155,79.5542,79.5058,79.5445,187219.0
2024-08-01 15:00:00,82.21,82.22,82.2,82.2,144090.0,79.5349,79.5445,79.5252,79.5252,144090.0
2024-08-01 15:10:00,82.2,82.22,82.2,82.21,38696.0,79.5252,79.5445,79.5252,79.5349,38696.0
2024-08-01 15:20:00,82.21,82.22,82.21,82.22,109215.0,79.5349,79.5445,79.5349,79.5445,109215.0
2024-08-01 15:30:00,82.22,82.22,82.21,82.22,129118.0,79.5445,79.5445,79.5349,79.5445,129118.0
2024-08-01 15:40:00,82.22,82.22,82.21,82.22,114307.0,79.5445,79.5445,79.5349,79.5445,114307.0
2024-08-01 15:50:00,82.22,82.23,82.21,82.22,708084.0,79.5445,79.5542,79.5349,79.5445,708084.0
2024-08-02 09:30:00,82.54,82.56,82.52,82.53,332778.0,79.8541,79.8735,79.8348,79.8444,332778.0
2024-08-02 09:40:00,82.53,82.55,82.52,82.55,158114.0,79.8444,79.8638,79.8348,79.8638,158114.0
2024-08-02 09:50:00,82.55,82.55,82.53,82.55,80266.0,79.8638,79.8638,79.8444,79.8638,80266.0
2024-08-02 10:00:00,82.55,82.58,82.54,82.57,121632.0,79.8638,79.8928,79.8541,79.8831,121632.0
2024-08-02 10:10:00,82.58,82.63,82.56,82.62,168603.0,79.8928,79.9412,79.8735,79.9315,168603.0
2024-08-02 10:20:00,82.63,82.64,82.6,82.62,153441.0,79.9412,79.9509,79.9122,79.9315,153441.0
2024-08-02 10:30:00,82.62,82.63,82.6,82.62,85839.0,79.9315,79.9412,79.9122,79.9315,85839.0
2024-08-02 10:40:00,82.63,82.63,82.61,82.61,121393.0,79.9412,79.9412,79.9218,79.9218,121393.0
2024-08-02 10:50:00,82.62,82.63,82.6,82.63,173668.0,79.9315,79.9412,79.9122,79.9412,173668.0
2024-08-02 11:00:00,82.62,82.63,82.59,82.61,78714.0,79.9315,79.9412,79.9025,79.9218,78714.0
2024-08-02 11:10:00,82.61,82.63,82.6,82.62,43557.0,79.9218,79.9412,79.9122,79.9315,43557.0
2024-08-02 11:20:00,82.62,82.66,82.61,82.65,48041.0,79.9315,79.9702,79.9218,79.9605,48041.0
2024-08-02 11:30:00,82.65,82.66,82.64,82.65,113584.0,79.9605,79.9702,79.9509,79.9605,113584.0
2024-08-02 11:40:00,82.65,82.67,82.64,82.67,44365.0,79.9605,79.9799,79.9509,79.9799,44365.0
2024-08-02 11:50:00,82.67,82.67,82.62,82.63,117217.0,79.9799,79.9799,79.9315,79.9412,117217.0
2024-08-02 12:00:00,82.62,82.62,82.57,82.61,396108.0,79.9315,79.9315,79.8831,79.9218,396108.0
2024-08-02 12:10:00,82.61,82.63,82.6,82.61,280471.0,79.9218,79.9412,79.9122,79.9218,280471.0
2024-08-02 12:20:00,82.6,82.6,82.58,82.59,210149.0,79.9122,79.9122,79.8928,79.9025,210149.0
2024-08-02 12:30:00,82.58,82.6,82.58,82.6,43684.0,79.8928,79.9122,79.8928,79.9122,43684.0
2024-08-02 12:40:00,82.6,82.62,82.59,82.61,31056.0,79.9122,79.9315,79.9025,79.9218,31056.0
2024-08-02 12:50:00,82.62,82.64,82.61,82.63,82512.0,79.9315,79.9509,79.9218,79.9412,82512.0
2024-08-02 13:00:00,82.63,82.64,82.61,82.62,37109.0,79.9412,79.9509,79.9218,79.9315,37109.0
2024-08-02 13:10:00,82.62,82.63,82.61,82.63,62680.0,79.9315,79.9412,79.9218,79.9412,62680.0
2024-08-02 13:20:00,82.62,82.64,82.62,82.63,37672.0,79.9315,79.9509,79.9315,79.9412,37672.0
2024-08-02 13:30:00,82.64,82.65,82.63,82.64,20577.0,79.9509,79.9605,79.9412,79.9509,20577.0
2024-08-02 13:40:00,82.64,82.65,82.63,82.64,42280.0,79.9509,79.9605,79.9412,79.9509,42280.0
2024-08-02 13:50:00,82.64,82.64,82.62,82.63,12643.0,79.9509,79.9509,79.9315,79.9412,12643.0
2024-08-02 14:00:00,82.63,82.64,82.62,82.64,25442.0,79.9412,79.9509,79.9315,79.9509,25442.0
2024-08-02 14:10:00,82.64,82.65,82.63,82.65,33492.0,79.9509,79.9605,79.9412,79.9605,33492.0
2024-08-02 14:20:00,82.64,82.67,82.63,82.67,322873.0,79.9509,79.9799,79.9412,79.9799,322873.0
2024-08-02 14:30:00,82.67,82.67,82.65,82.65,44212.0,79.9799,79.9799,79.9605,79.9605,44212.0
2024-08-02 14:40:00,82.65,82.67,82.65,82.67,20000.0,79.9605,79.9799,79.9605,79.9799,20000.0
2024-08-02 14:50:00,82.67,82.69,82.66,82.69,24874.0,79.9799,79.9992,79.9702,79.9992,24874.0
2024-08-02 15:00:00,82.68,82.69,82.66,82.67,44187.0,79.9896,79.9992,79.9702,79.9799,44187.0
2024-08-02 15:10:00,82.67,82.67,82.65,82.67,99659.0,79.9799,79.9799,79.9605,79.9799,99659.0
2024-08-02 15:20:00,82.67,82.67,82.66,82.67,97646.0,79.9799,79.9799,79.9702,79.9799,97646.0
2024-08-02 15:30:00,82.67,82.68,82.66,82.67,83179.0,79.9799,79.9896,79.9702,79.9799,83179.0
2024-08-02 15:40:00,82.67,82.68,82.67,82.67,82277.0,79.9799,79.9896,79.9799,79.9799,82277.0
2024-08-02 15:50:00,82.67,82.69,82.67,82.68,333383.0,79.9799,79.9992,79.9799,79.9896,333383.0
2024-08-05 09:30:00,82.87,82.91,82.84,82.84,463929.0,80.1734,80.2121,80.1444,80.1444,463929.0
2024-08-05 09:40:00,82.84,82.86,82.8,82.81,833976.0,80.1444,80.1637,80.1057,80.1153,833976.0
2024-08-05 09:50:00,82.81,82.85,82.8,82.84,263968.0,80.1153,80.154,80.1057,80.1444,263968.0
2024-08-05 10:00:00,82.84,82.84,82.65,82.79,543595.0,80.1444,80.1444,79.9605,80.096,543595.0
2024-08-05 10:10:00,82.79,82.8,82.72,82.74,489001.0,80.096,80.1057,80.0283,80.0476,489001.0
2024-08-05 10:20:00,82.73,82.76,82.71,82.72,252475.0,80.0379,80.067,80.0186,80.0283,252475.0
2024-08-05 10:30:00,82.73,82.74,82.67,82.67,173583.0,80.0379,80.0476,79.9799,79.9799,173583.0
2024-08-05 10:40:00,82.67,82.72,82.66,82.7,238418.0,79.9799,80.0283,79.9702,80.0089,238418.0
2024-08-05 10:50:00,82.71,82.72,82.68,82.71,124460.0,80.0186,80.0283,79.9896,80.0186,124460.0
2024-08-05 11:00:00,82.71,82.75,82.69,82.69,416349.0,80.0186,80.0573,79.9992,79.9992,416349.0
2024-08-05 11:10:00,82.7,82.7,82.65,82.65,84024.0,80.0089,80.0089,79.9605,79.9605,84024.0
2024-08-05 11:20:00,82.65,82.68,82.63,82.67,110409.0,79.9605,79.9896,79.9412,79.9799,110409.0
2024-08-05 11:30:00,82.67,82.68,82.64,82.65,94251.0,79.9799,79.9896,79.9509,79.9605,94251.0
2024-08-05 11:40:00,82.65,82.67,82.64,82.66,108131.0,79.9605,79.9799,79.9509,79.9702,108131.0
2024-08-05 11:50:00,82.66,82.68,82.63,82.64,290688.0,79.9702,79.9896,79.9412,79.9509,290688.0
2024-08-05 12:00:00,82.64,82.65,82.6,82.61,76619.0,79.9509,79.9605,79.9122,79.9218,76619.0
2024-08-05 12:10:00,82.6,82.62,82.58,82.6,250192.0,79.9122,79.9315,79.8928,79.9122,250192.0
2024-08-05 12:20:00,82.6,82.61,82.58,82.58,89389.0,79.9122,79.9218,79.8928,79.8928,89389.0
2024-08-05 12:30:00,82.59,82.62,82.58,82.62,89345.0,79.9025,79.9315,79.8928,79.9315,89345.0
2024-08-05 12:40:00,82.62,82.63,82.61,82.63,134414.0,79.9315,79.9412,79.9218,79.9412,134414.0
2024-08-05 12:50:00,82.63,82.65,82.63,82.64,180338.0,79.9412,79.9605,79.9412,79.9509,180338.0
2024-08-05 13:00:00,82.64,82.66,82.63,82.64,257723.0,79.9509,79.9702,79.9412,79.9509,257723.0
2024-08-05 13:10:00,82.64,82.65,82.63,82.65,57253.0,79.9509,79.9605,79.9412,79.9605,57253.0
2024-08-05 13:20:00,82.65,82.65,82.6,82.62,4225801.0,79.9605,79.9605,79.9122,79.9315,4225801.0
2024-08-05 13:30:00,82.62,82.62,82.59,82.6,109178.0,79.9315,79.9315,79.9025,79.9122,109178.0
2024-08-05 13:40:00,82.61,82.63,82.59,82.63,72209.0,79.9218,79.9412,79.9025,79.9412,72209.0
2024-08-05 13:50:00,82.62,82.63,82.61,82.62,45507.0,79.9315,79.9412,79.9218,79.9315,45507.0
2024-08-05 14:00:00,82.62,82.63,82.61,82.62,105802.0,79.9315,79.9412,79.9218,79.9315,105802.0
2024-08-05 14:10:00,82.61,82.63,82.61,82.63,313073.0,79.9218,79.9412,79.9218,79.9412,313073.0
2024-08-05 14:20:00,82.63,82.64,82.61,82.62,36824.0,79.9412,79.9509,79.9218,79.9315,36824.0
2024-08-05 14:30:00,82.62,82.64,82.61,82.64,59708.0,79.9315,79.9509,79.9218,79.9509,59708.0
2024-08-05 14:40:00,82.64,82.66,82.63,82.65,284975.0,79.9509,79.9702,79.9412,79.9605,284975.0
2024-08-05 14:50:00,82.65,82.67,82.64,82.67,173079.0,79.9605,79.9799,79.9509,79.9799,173079.0
2024-08-05 15:00:00,82.67,82.68,82.65,82.67,217750.0,79.9799,79.9896,79.9605,79.9799,217750.0
2024-08-05 15:10:00,82.67,82.69,82.67,82.68,296288.0,79.9799,79.9992,79.9799,79.9896,296288.0
2024-08-05 15:20:00,82.68,82.69,82.65,82.66,379224.0,79.9896,79.9992,79.9605,79.9702,379224.0
2024-08-05 15:30:00,82.66,82.67,82.65,82.66,284389.0,79.9702,79.9799,79.9605,79.9702,284389.0
2024-08-05 15:40:00,82.66,82.69,82.66,82.67,130348.0,79.9702,79.9992,79.9702,79.9799,130348.0
2024-08-05 15:50:00,82.67,82.69,82.65,82.67,772961.0,79.9799,79.9992,79.9605,79.9799,772961.0
2024-08-06 09:30:00,82.63,82.63,82.6,82.6,112484.0,79.9412,79.9412,79.9122,79.9122,112484.0
2024-08-06 09:40:00,82.61,82.62,82.59,82.6,44461.0,79.9218,79.9315,79.9025,79.9122,44461.0
2024-08-06 09:50:00,82.59,82.6,82.57,82.59,195096.0,79.9025,79.9122,79.8831,79.9025,195096.0
2024-08-06 10:00:00,82.58,82.6,82.57,82.59,138008.0,79.8928,79.9122,79.8831,79.9025,138008.0
2024-08-06 10:10:00,82.59,82.6,82.58,82.59,30815.0,79.9025,79.9122,79.8928,79.9025,30815.0
2024-08-06 10:20:00,82.59,82.59,82.56,82.57,48558.0,79.9025,79.9025,79.8735,79.8831,48558.0
2024-08-06 10:30:00,82.57,82.58,82.54,82.56,230965.0,79.8831,79.8928,79.8541,79.8735,230965.0
2024-08-06 10:40:00,82.55,82.56,82.53,82.54,27794.0,79.8638,79.8735,79.8444,79.8541,27794.0
2024-08-06 10:50:00,82.54,82.55,82.52,82.55,102567.0,79.8541,79.8638,79.8348,79.8638,102567.0
2024-08-06 11:00:00,82.54,82.54,82.5,82.52,118934.0,79.8541,79.8541,79.8154,79.8348,118934.0
2024-08-06 11:10:00,82.52,82.53,82.51,82.53,30582.0,79.8348,79.8444,79.8251,79.8444,30582.0
2024-08-06 11:20:00,82.53,82.54,82.51,82.52,104058.0,79.8444,79.8541,79.8251,79.8348,104058.0
2024-08-06 11:30:00,82.52,82.53,82.47,82.49,609638.0,79.8348,79.8444,79.7864,79.8057,609638.0
2024-08-06 11:40:00,82.48,82.52,82.48,82.52,78850.0,79.7961,79.8348,79.7961,79.8348,78850.0
2024-08-06 11:50:00,82.52,82.52,82.49,82.49,76619.0,79.8348,79.8348,79.8057,79.8057,76619.0
2024-08-06 12:00:00,82.5,82.51,82.48,82.5,99249.0,79.8154,79.8251,79.7961,79.8154,99249.0
2024-08-06 12:10:00,82.51,82.52,82.5,82.51,222478.0,79.8251,79.8348,79.8154,79.8251,222478.0
2024-08-06 12:20:00,82.52,82.52,82.5,82.51,57104.0,79.8348,79.8348,79.8154,79.8251,57104.0
2024-08-06 12:30:00,82.51,82.52,82.5,82.52,21222.0,79.8251,79.8348,79.8154,79.8348,21222.0
2024-08-06 12:40:00,82.52,82.52,82.49,82.5,41649.0,79.8348,79.8348,79.8057,79.8154,41649.0
2024-08-06 12:50:00,82.5,82.51,82.49,82.5,30752.0,79.8154,79.8251,79.8057,79.8154,30752.0
2024-08-06 13:00:00,82.49,82.5,82.48,82.48,45449.0,79.8057,79.8154,79.7961,79.7961,45449.0
2024-08-06 13:10:00,82.49,82.5,82.48,82.49,82001.0,79.8057,79.8154,79.7961,79.8057,82001.0
2024-08-06 13:20:00,82.5,82.5,82.49,82.5,33765.0,79.8154,79.8154,79.8057,79.8154,33765.0
2024-08-06 13:30:00,82.5,82.5,82.49,82.5,50129.0,79.8154,79.8154,79.8057,79.8154,50129.0
2024-08-06 13:40:00,82.5,82.5,82.48,82.49,38840.0,79.8154,79.8154,79.7961,79.8057,38840.0
2024-08-06 13:50:00,82.48,82.49,82.48,82.48,22787.0,79.7961,79.8057,79.7961,79.7961,22787.0
2024-08-06 14:00:00,82.48,82.5,82.48,82.49,28321.0,79.7961,79.8154,79.7961,79.8057,28321.0
2024-08-06 14:10:00,82.5,82.51,82.5,82.51,20086.0,79.8154,79.8251,79.8154,79.8251,20086.0
2024-08-06 14:20:00,82.51,82.53,82.5,82.53,23239.0,79.8251,79.8444,79.8154,79.8444,23239.0
2024-08-06 14:30:00,82.53,82.53,82.51,82.52,336917.0,79.8444,79.8444,79.8251,79.8348,336917.0
2024-08-06 14:40:00,82.52,82.53,82.51,82.52,276685.0,79.8348,79.8444,79.8251,79.8348,276685.0
2024-08-06 14:50:00,82.52,82.52,82.51,82.52,53308.0,79.8348,79.8348,79.8251,79.8348,53308.0
2024-08-06 15:00:00,82.52,82.53,82.51,82.52,124200.0,79.8348,79.8444,79.8251,79.8348,124200.0
2024-08-06 15:10:00,82.52,82.53,82.51,82.53,61560.0,79.8348,79.8444,79.8251,79.8444,61560.0
2024-08-06 15:20:00,82.52,82.53,82.51,82.52,72801.0,79.8348,79.8444,79.8251,79.8348,72801.0
2024-08-06 15:30:00,82.52,82.53,82.51,82.53,92316.0,79.8348,79.8444,79.8251,79.8444,92316.0
2024-08-06 15:40:00,82.53,82.53,82.52,82.53,116339.0,79.8444,79.8444,79.8348,79.8444,116339.0
2024-08-06 15:50:00,82.53,82.54,82.52,82.52,3051661.0,79.8444,79.8541,79.8348,79.8348,3051661.0
2024-08-07 09:30:00,82.49,82.51,82.49,82.49,251007.0,79.8057,79.8251,79.8057,79.8057,251007.0
2024-08-07 09:40:00,82.49,82.5,82.47,82.48,142937.0,79.8057,79.8154,79.7864,79.7961,142937.0
2024-08-07 09:50:00,82.48,82.49,82.47,82.48,85469.0,79.7961,79.8057,79.7864,79.7961,85469.0
2024-08-07 10:00:00,82.48,82.5,82.48,82.48,54371.0,79.7961,79.8154,79.7961,79.7961,54371.0
2024-08-07 10:10:00,82.49,82.49,82.48,82.49,86069.0,79.8057,79.8057,79.7961,79.8057,86069.0
2024-08-07 10:20:00,82.48,82.49,82.48,82.49,141626.0,79.7961,79.8057,79.7961,79.8057,141626.0
2024-08-07 10:30:00,82.48,82.49,82.48,82.49,24751.0,79.7961,79.8057,79.7961,79.8057,24751.0
2024-08-07 10:40:00,82.48,82.49,82.47,82.47,146317.0,79.7961,79.8057,79.7864,79.7864,146317.0
2024-08-07 10:50:00,82.47,82.48,82.47,82.48,36594.0,79.7864,79.7961,79.7864,79.7961,36594.0
2024-08-07 11:00:00,82.48,82.48,82.45,82.45,75504.0,79.7961,79.7961,79.767,79.767,75504.0
2024-08-07 11:10:00,82.45,82.46,82.45,82.45,22651.0,79.767,79.7767,79.767,79.767,22651.0
2024-08-07 11:20:00,82.46,82.47,82.45,82.47,57524.0,79.7767,79.7864,79.767,79.7864,57524.0
2024-08-07 11:30:00,82.47,82.47,82.46,82.46,13991.0,79.7864,79.7864,79.7767,79.7767,13991.0
2024-08-07 11:40:00,82.47,82.47,82.46,82.47,27317.0,79.7864,79.7864,79.7767,79.7864,27317.0
2024-08-07 11:50:00,82.47,82.48,82.46,82.47,54065.0,79.7864,79.7961,79.7767,79.7864,54065.0
2024-08-07 12:00:00,82.47,82.48,82.46,82.47,65036.0,79.7864,79.7961,79.7767,79.7864,65036.0
2024-08-07 12:10:00,82.47,82.47,82.46,82.47,28913.0,79.7864,79.7864,79.7767,79.7864,28913.0
2024-08-07 12:20:00,82.47,82.47,82.46,82.47,9432.0,79.7864,79.7864,79.7767,79.7864,9432.0
2024-08-07 12:30:00,82.47,82.48,82.46,82.47,39491.0,79.7864,79.7961,79.7767,79.7864,39491.0
2024-08-07 12:40:00,82.48,82.49,82.47,82.48,28160.0,79.7961,79.8057,79.7864,79.7961,28160.0
2024-08-07 12:50:00,82.49,82.49,82.48,82.48,17837.0,79.8057,79.8057,79.7961,79.7961,17837.0
2024-08-07 13:00:00,82.48,82.49,82.44,82.45,136785.0,79.7961,79.8057,79.7574,79.767,136785.0
2024-08-07 13:10:00,82.45,82.48,82.45,82.48,42763.0,79.767,79.7961,79.767,79.7961,42763.0
2024-08-07 13:20:00,82.47,82.49,82.47,82.48,24320.0,79.7864,79.8057,79.7864,79.7961,24320.0
2024-08-07 13:30:00,82.48,82.48,82.46,82.48,82703.0,79.7961,79.7961,79.7767,79.7961,82703.0
2024-08-07 13:40:00,82.48,82.48,82.47,82.48,35434.0,79.7961,79.7961,79.7864,79.7961,35434.0
2024-08-07 13:50:00,82.48,82.51,82.48,82.5,145840.0,79.7961,79.8251,79.7961,79.8154,145840.0
2024-08-07 14:00:00,82.5,82.52,82.5,82.52,80193.0,79.8154,79.8348,79.8154,79.8348,80193.0
2024-08-07 14:10:00,82.52,82.54,82.52,82.53,74228.0,79.8348,79.8541,79.8348,79.8444,74228.0
2024-08-07 14:20:00,82.54,82.55,82.5,82.51,278085.0,79.8541,79.8638,79.8154,79.8251,278085.0
2024-08-07 14:30:00,82.5,82.51,82.49,82.5,181915.0,79.8154,79.8251,79.8057,79.8154,181915.0
2024-08-07 14:40:00,82.51,82.51,82.48,82.48,82272.0,79.8251,79.8251,79.7961,79.7961,82272.0
2024-08-07 14:50:00,82.48,82.5,82.48,82.5,43019.0,79.7961,79.8154,79.7961,79.8154,43019.0
2024-08-07 15:00:00,82.5,82.5,82.47,82.48,132824.0,79.8154,79.8154,79.7864,79.7961,132824.0
2024-08-07 15:10:00,82.48,82.5,82.48,82.5,126481.0,79.7961,79.8154,79.7961,79.8154,126481.0
2024-08-07 15:20:00,82.5,82.5,82.49,82.49,88397.0,79.8154,79.8154,79.8057,79.8057,88397.0
2024-08-07 15:30:00,82.5,82.5,82.49,82.5,91730.0,79.8154,79.8154,79.8057,79.8154,91730.0
2024-08-07 15:40:00,82.49,82.51,82.49,82.5,87863.0,79.8057,79.8251,79.8057,79.8154,87863.0
2024-08-07 15:50:00,82.5,82.52,82.5,82.52,451199.0,79.8154,79.8348,79.8154,79.8348,451199.0
2024-08-08 09:30:00,82.4,82.42,82.39,82.41,86503.0,79.7187,79.738,79.709,79.7283,86503.0
2024-08-08 09:40:00,82.42,82.43,82.4,82.42,48242.0,79.738,79.7477,79.7187,79.738,48242.0
2024-08-08 09:50:00,82.43,82.44,82.41,82.44,35204.0,79.7477,79.7574,79.7283,79.7574,35204.0
2024-08-08 10:00:00,82.44,82.44,82.42,82.43,47276.0,79.7574,79.7574,79.738,79.7477,47276.0
2024-08-08 10:10:00,82.43,82.44,82.42,82.42,13818.0,79.7477,79.7574,79.738,79.738,13818.0
2024-08-08 10:20:00,82.42,82.43,82.41,82.41,16764.0,79.738,79.7477,79.7283,79.7283,16764.0
2024-08-08 10:30:00,82.42,82.42,82.41,82.42,17051.0,79.738,79.738,79.7283,79.738,17051.0
2024-08-08 10:40:00,82.42,82.43,82.41,82.43,134170.0,79.738,79.7477,79.7283,79.7477,134170.0
2024-08-08 10:50:00,82.43,82.45,82.42,82.45,14678.0,79.7477,79.767,79.738,79.767,14678.0
2024-08-08 11:00:00,82.44,82.45,82.44,82.45,27267.0,79.7574,79.767,79.7574,79.767,27267.0
2024-08-08 11:10:00,82.45,82.46,82.45,82.45,32267.0,79.767,79.7767,79.767,79.767,32267.0
2024-08-08 11:20:00,82.45,82.46,82.43,82.44,63062.0,79.767,79.7767,79.7477,79.7574,63062.0
2024-08-08 11:30:00,82.44,82.45,82.43,82.45,89143.0,79.7574,79.767,79.7477,79.767,89143.0
2024-08-08 11:40:00,82.45,82.47,82.44,82.47,64828.0,79.767,79.7864,79.7574,79.7864,64828.0
2024-08-08 11:50:00,82.47,82.47,82.45,82.45,91803.0,79.7864,79.7864,79.767,79.767,91803.0
2024-08-08 12:00:00,82.45,82.46,82.45,82.45,21274.0,79.767,79.7767,79.767,79.767,21274.0
2024-08-08 12:10:00,82.46,82.46,82.44,82.45,39883.0,79.7767,79.7767,79.7574,79.767,39883.0
2024-08-08 12:20:00,82.45,82.45,82.44,82.45,12085.0,79.767,79.767,79.7574,79.767,12085.0
2024-08-08 12:30:00,82.44,82.45,82.43,82.44,19567.0,79.7574,79.767,79.7477,79.7574,19567.0
2024-08-08 12:40:00,82.44,82.45,82.43,82.44,31191.0,79.7574,79.767,79.7477,79.7574,31191.0
2024-08-08 12:50:00,82.44,82.44,82.43,82.44,14845.0,79.7574,79.7574,79.7477,79.7574,14845.0
2024-08-08 13:00:00,82.44,82.45,82.42,82.45,45533.0,79.7574,79.767,79.738,79.767,45533.0
2024-08-08 13:10:00,82.44,82.45,82.44,82.44,28703.0,79.7574,79.767,79.7574,79.7574,28703.0
2024-08-08 13:20:00,82.44,82.45,82.43,82.45,81169.0,79.7574,79.767,79.7477,79.767,81169.0
2024-08-08 13:30:00,82.44,82.45,82.43,82.44,88849.0,79.7574,79.767,79.7477,79.7574,88849.0
2024-08-08 13:40:00,82.43,82.44,82.43,82.44,19829.0,79.7477,79.7574,79.7477,79.7574,19829.0
2024-08-08 13:50:00,82.44,82.44,82.41,82.42,197188.0,79.7574,79.7574,79.7283,79.738,197188.0
2024-08-08 14:00:00,82.42,82.42,82.41,82.42,80850.0,79.738,79.738,79.7283,79.738,80850.0
2024-08-08 14:10:00,82.42,82.43,82.42,82.42,88374.0,79.738,79.7477,79.738,79.738,88374.0
2024-08-08 14:20:00,82.42,82.43,82.42,82.43,74829.0,79.738,79.7477,79.738,79.7477,74829.0
2024-08-08 14:30:00,82.43,82.44,82.42,82.43,305565.0,79.7477,79.7574,79.738,79.7477,305565.0
2024-08-08 14:40:00,82.44,82.45,82.43,82.45,77902.0,79.7574,79.767,79.7477,79.767,77902.0
2024-08-08 14:50:00,82.44,82.45,82.43,82.45,92376.0,79.7574,79.767,79.7477,79.767,92376.0
2024-08-08 15:00:00,82.45,82.45,82.44,82.44,60039.0,79.767,79.767,79.7574,79.7574,60039.0
2024-08-08 15:10:00,82.45,82.45,82.43,82.44,123961.0,79.767,79.767,79.7477,79.7574,123961.0
2024-08-08 15:20:00,82.45,82.45,82.44,82.44,142056.0,79.767,79.767,79.7574,79.7574,142056.0
2024-08-08 15:30:00,82.45,82.46,82.44,82.45,102153.0,79.767,79.7767,79.7574,79.767,102153.0
2024-08-08 15:40:00,82.45,82.46,82.45,82.46,87121.0,79.767,79.7767,79.767,79.7767,87121.0
2024-08-08 15:50:00,82.45,82.47,82.45,82.45,335836.0,79.767,79.7864,79.767,79.767,335836.0
2024-08-09 09:30:00,82.52,82.53,82.5,82.5,94830.0,79.8348,79.8444,79.8154,79.8154,94830.0
2024-08-09 09:40:00,82.5,82.51,82.5,82.5,3976.0,79.8154,79.8251,79.8154,79.8154,3976.0
2024-08-09 09:50:00,82.51,82.51,82.49,82.5,17924.0,79.8251,79.8251,79.8057,79.8154,17924.0
2024-08-09 10:00:00,82.51,82.51,82.5,82.51,16450.0,79.8251,79.8251,79.8154,79.8251,16450.0
2024-08-09 10:10:00,82.51,82.51,82.5,82.51,544340.0,79.8251,79.8251,79.8154,79.8251,544340.0
2024-08-09 10:20:00,82.51,82.52,82.5,82.52,118092.0,79.8251,79.8348,79.8154,79.8348,118092.0
2024-08-09 10:30:00,82.52,82.53,82.51,82.52,127926.0,79.8348,79.8444,79.8251,79.8348,127926.0
2024-08-09 10:40:00,82.51,82.52,82.5,82.51,50477.0,79.8251,79.8348,79.8154,79.8251,50477.0
2024-08-09 10:50:00,82.51,82.51,82.49,82.49,110329.0,79.8251,79.8251,79.8057,79.8057,110329.0
2024-08-09 11:00:00,82.49,82.5,82.48,82.49,18399.0,79.8057,79.8154,79.7961,79.8057,18399.0
2024-08-09 11:10:00,82.49,82.51,82.49,82.5,21724.0,79.8057,79.8251,79.8057,79.8154,21724.0
2024-08-09 11:20:00,82.5,82.51,82.49,82.51,10319.0,79.8154,79.8251,79.8057,79.8251,10319.0
2024-08-09 11:30:00,82.51,82.51,82.5,82.51,30509.0,79.8251,79.8251,79.8154,79.8251,30509.0
2024-08-09 11:40:00,82.51,82.51,82.5,82.5,11996.0,79.8251,79.8251,79.8154,79.8154,11996.0
2024-08-09 11:50:00,82.51,82.51,82.49,82.51,200654.0,79.8251,79.8251,79.8057,79.8251,200654.0
2024-08-09 12:00:00,82.51,82.51,82.49,82.5,18302.0,79.8251,79.8251,79.8057,79.8154,18302.0
2024-08-09 12:10:00,82.49,82.5,82.48,82.49,13811.0,79.8057,79.8154,79.7961,79.8057,13811.0
2024-08-09 12:20:00,82.49,82.49,82.48,82.49,8655.0,79.8057,79.8057,79.7961,79.8057,8655.0
2024-08-09 12:30:00,82.49,82.5,82.48,82.49,9862.0,79.8057,79.8154,79.7961,79.8057,9862.0
2024-08-09 12:40:00,82.5,82.5,82.49,82.5,233372.0,79.8154,79.8154,79.8057,79.8154,233372.0
2024-08-09 12:50:00,82.5,82.5,82.48,82.49,97617.0,79.8154,79.8154,79.7961,79.8057,97617.0
2024-08-09 13:00:00,82.49,82.49,82.48,82.48,38468.0,79.8057,79.8057,79.7961,79.7961,38468.0
2024-08-09 13:10:00,82.48,82.48,82.47,82.47,30881.0,79.7961,79.7961,79.7864,79.7864,30881.0
2024-08-09 13:20:00,82.47,82.48,82.47,82.47,17194.0,79.7864,79.7961,79.7864,79.7864,17194.0
2024-08-09 13:30:00,82.48,82.48,82.47,82.47,26966.0,79.7961,79.7961,79.7864,79.7864,26966.0
2024-08-09 13:40:00,82.47,82.47,82.46,82.47,34836.0,79.7864,79.7864,79.7767,79.7864,34836.0
2024-08-09 13:50:00,82.47,82.47,82.46,82.47,133228.0,79.7864,79.7864,79.7767,79.7864,133228.0
2024-08-09 14:00:00,82.47,82.47,82.46,82.47,15167.0,79.7864,79.7864,79.7767,79.7864,15167.0
2024-08-09 14:10:00,82.47,82.47,82.45,82.45,46631.0,79.7864,79.7864,79.767,79.767,46631.0
2024-08-09 14:20:00,82.45,82.46,82.45,82.46,29507.0,79.767,79.7767,79.767,79.7767,29507.0
2024-08-09 14:30:00,82.45,82.47,82.45,82.47,100178.0,79.767,79.7864,79.767,79.7864,100178.0
2024-08-09 14:40:00,82.47,82.47,82.46,82.47,8638.0,79.7864,79.7864,79.7767,79.7864,8638.0
2024-08-09 14:50:00,82.46,82.47,82.46,82.47,28251.0,79.7767,79.7864,79.7767,79.7864,28251.0
2024-08-09 15:00:00,82.47,82.47,82.46,82.46,11187.0,79.7864,79.7864,79.7767,79.7767,11187.0
2024-08-09 15:10:00,82.46,82.47,82.44,82.46,933101.0,79.7767,79.7864,79.7574,79.7767,933101.0
2024-08-09 15:20:00,82.46,82.46,82.45,82.45,82706.0,79.7767,79.7767,79.767,79.767,82706.0
2024-08-09 15:30:00,82.46,82.47,82.45,82.47,65535.0,79.7767,79.7864,79.767,79.7864,65535.0
2024-08-09 15:40:00,82.47,82.47,82.46,82.47,21896.0,79.7864,79.7864,79.7767,79.7864,21896.0
2024-08-09 15:50:00,82.47,82.48,82.46,82.46,272492.0,79.7864,79.7961,79.7767,79.7767,272492.0
2024-08-12 09:30:00,82.46,82.47,82.45,82.46,50270.0,79.7767,79.7864,79.767,79.7767,50270.0
2024-08-12 09:40:00,82.45,82.5,82.45,82.49,215876.0,79.767,79.8154,79.767,79.8057,215876.0
2024-08-12 09:50:00,82.48,82.5,82.48,82.5,39082.0,79.7961,79.8154,79.7961,79.8154,39082.0
2024-08-12 10:00:00,82.51,82.51,82.48,82.48,115204.0,79.8251,79.8251,79.7961,79.7961,115204.0
2024-08-12 10:10:00,82.48,82.49,82.48,82.49,12156.0,79.7961,79.8057,79.7961,79.8057,12156.0
2024-08-12 10:20:00,82.48,82.49,82.48,82.48,61236.0,79.7961,79.8057,79.7961,79.7961,61236.0
2024-08-12 10:30:00,82.48,82.49,82.48,82.49,20887.0,79.7961,79.8057,79.7961,79.8057,20887.0
2024-08-12 10:40:00,82.49,82.49,82.48,82.48,15932.0,79.8057,79.8057,79.7961,79.7961,15932.0
2024-08-12 10:50:00,82.48,82.49,82.47,82.48,157928.0,79.7961,79.8057,79.7864,79.7961,157928.0
2024-08-12 11:00:00,82.48,82.49,82.47,82.49,193231.0,79.7961,79.8057,79.7864,79.8057,193231.0
2024-08-12 11:10:00,82.48,82.5,82.48,82.5,277757.0,79.7961,79.8154,79.7961,79.8154,277757.0
2024-08-12 11:20:00,82.5,82.52,82.49,82.52,195419.0,79.8154,79.8348,79.8057,79.8348,195419.0
2024-08-12 11:30:00,82.52,82.52,82.5,82.5,85157.0,79.8348,79.8348,79.8154,79.8154,85157.0
2024-08-12 11:40:00,82.51,82.52,82.5,82.52,28850.0,79.8251,79.8348,79.8154,79.8348,28850.0
2024-08-12 11:50:00,82.52,82.52,82.5,82.5,40844.0,79.8348,79.8348,79.8154,79.8154,40844.0
2024-08-12 12:00:00,82.5,82.52,82.5,82.52,35493.0,79.8154,79.8348,79.8154,79.8348,35493.0
2024-08-12 12:10:00,82.51,82.52,82.51,82.52,67438.0,79.8251,79.8348,79.8251,79.8348,67438.0
2024-08-12 12:20:00,82.52,82.52,82.51,82.52,17970.0,79.8348,79.8348,79.8251,79.8348,17970.0
2024-08-12 12:30:00,82.52,82.52,82.5,82.51,44125.0,79.8348,79.8348,79.8154,79.8251,44125.0
2024-08-12 12:40:00,82.51,82.51,82.5,82.5,10025.0,79.8251,79.8251,79.8154,79.8154,10025.0
2024-08-12 12:50:00,82.5,82.52,82.5,82.52,166484.0,79.8154,79.8348,79.8154,79.8348,166484.0
2024-08-12 13:00:00,82.52,82.53,82.51,82.52,43107.0,79.8348,79.8444,79.8251,79.8348,43107.0
2024-08-12 13:10:00,82.51,82.53,82.51,82.52,117999.0,79.8251,79.8444,79.8251,79.8348,117999.0
2024-08-12 13:20:00,82.52,82.52,82.51,82.52,51813.0,79.8348,79.8348,79.8251,79.8348,51813.0
2024-08-12 13:30:00,82.52,82.53,82.51,82.53,40816.0,79.8348,79.8444,79.8251,79.8444,40816.0
2024-08-12 13:40:00,82.53,82.55,82.52,82.55,20497.0,79.8444,79.8638,79.8348,79.8638,20497.0
2024-08-12 13:50:00,82.55,82.55,82.53,82.54,50077.0,79.8638,79.8638,79.8444,79.8541,50077.0
2024-08-12 14:00:00,82.54,82.55,82.53,82.55,18333.0,79.8541,79.8638,79.8444,79.8638,18333.0
2024-08-12 14:10:00,82.55,82.55,82.54,82.54,17945.0,79.8638,79.8638,79.8541,79.8541,17945.0
2024-08-12 14:20:00,82.54,82.55,82.54,82.55,28386.0,79.8541,79.8638,79.8541,79.8638,28386.0
2024-08-12 14:30:00,82.55,82.55,82.54,82.54,31107.0,79.8638,79.8638,79.8541,79.8541,31107.0
2024-08-12 14:40:00,82.54,82.55,82.54,82.55,45550.0,79.8541,79.8638,79.8541,79.8638,45550.0
2024-08-12 14:50:00,82.54,82.55,82.53,82.54,62142.0,79.8541,79.8638,79.8444,79.8541,62142.0
2024-08-12 15:00:00,82.54,82.54,82.53,82.54,49349.0,79.8541,79.8541,79.8444,79.8541,49349.0
2024-08-12 15:10:00,82.54,82.54,82.53,82.54,30868.0,79.8541,79.8541,79.8444,79.8541,30868.0
2024-08-12 15:20:00,82.54,82.54,82.53,82.54,30988.0,79.8541,79.8541,79.8444,79.8541,30988.0
2024-08-12 15:30:00,82.54,82.54,82.53,82.54,72756.0,79.8541,79.8541,79.8444,79.8541,72756.0
2024-08-12 15:40:00,82.54,82.54,82.53,82.53,87211.0,79.8541,79.8541,79.8444,79.8444,87211.0
2024-08-12 15:50:00,82.54,82.54,82.53,82.53,206734.0,79.8541,79.8541,79.8444,79.8444,206734.0
2024-08-13 09:30:00,82.63,82.64,82.62,82.63,71644.0,79.9412,79.9509,79.9315,79.9412,71644.0
2024-08-13 09:40:00,82.62,82.63,82.61,82.62,23046.0,79.9315,79.9412,79.9218,79.9315,23046.0
2024-08-13 09:50:00,82.63,82.63,82.62,82.62,12614.0,79.9412,79.9412,79.9315,79.9315,12614.0
2024-08-13 10:00:00,82.63,82.63,82.62,82.63,63226.0,79.9412,79.9412,79.9315,79.9412,63226.0
2024-08-13 10:10:00,82.63,82.63,82.62,82.63,14350.0,79.9412,79.9412,79.9315,79.9412,14350.0
2024-08-13 10:20:00,82.63,82.63,82.62,82.62,12895.0,79.9412,79.9412,79.9315,79.9315,12895.0
2024-08-13 10:30:00,82.63,82.63,82.61,82.62,14481.0,79.9412,79.9412,79.9218,79.9315,14481.0
2024-08-13 10:40:00,82.62,82.62,82.61,82.61,24447.0,79.9315,79.9315,79.9218,79.9218,24447.0
2024-08-13 10:50:00,82.62,82.63,82.61,82.63,19861.0,79.9315,79.9412,79.9218,79.9412,19861.0
2024-08-13 11:00:00,82.63,82.64,82.62,82.63,32789.0,79.9412,79.9509,79.9315,79.9412,32789.0
2024-08-13 11:10:00,82.63,82.64,82.62,82.63,15295.0,79.9412,79.9509,79.9315,79.9412,15295.0
2024-08-13 11:20:00,82.62,82.63,82.62,82.63,11570.0,79.9315,79.9412,79.9315,79.9412,11570.0
2024-08-13 11:30:00,82.63,82.63,82.62,82.63,16175.0,79.9412,79.9412,79.9315,79.9412,16175.0
2024-08-13 11:40:00,82.62,82.62,82.61,82.62,34040.0,79.9315,79.9315,79.9218,79.9315,34040.0
2024-08-13 11:50:00,82.62,82.63,82.61,82.62,272923.0,79.9315,79.9412,79.9218,79.9315,272923.0
2024-08-13 12:00:00,82.62,82.63,82.62,82.62,83150.0,79.9315,79.9412,79.9315,79.9315,83150.0
2024-08-13 12:10:00,82.63,82.63,82.62,82.62,291868.0,79.9412,79.9412,79.9315,79.9315,291868.0
2024-08-13 12:20:00,82.63,82.63,82.62,82.63,51539.0,79.9412,79.9412,79.9315,79.9412,51539.0
2024-08-13 12:30:00,82.63,82.64,82.62,82.64,28902.0,79.9412,79.9509,79.9315,79.9509,28902.0
2024-08-13 12:40:00,82.64,82.64,82.63,82.64,7737.0,79.9509,79.9509,79.9412,79.9509,7737.0
2024-08-13 12:50:00,82.63,82.64,82.63,82.64,41469.0,79.9412,79.9509,79.9412,79.9509,41469.0
2024-08-13 13:00:00,82.64,82.64,82.63,82.64,12461.0,79.9509,79.9509,79.9412,79.9509,12461.0
2024-08-13 13:10:00,82.64,82.65,82.63,82.65,47893.0,79.9509,79.9605,79.9412,79.9605,47893.0
2024-08-13 13:20:00,82.65,82.65,82.64,82.64,13152.0,79.9605,79.9605,79.9509,79.9509,13152.0
2024-08-13 13:30:00,82.64,82.65,82.63,82.63,29050.0,79.9509,79.9605,79.9412,79.9412,29050.0
2024-08-13 13:40:00,82.63,82.64,82.63,82.64,31034.0,79.9412,79.9509,79.9412,79.9509,31034.0
2024-08-13 13:50:00,82.63,82.64,82.63,82.64,38818.0,79.9412,79.9509,79.9412,79.9509,38818.0
2024-08-13 14:00:00,82.64,82.64,82.63,82.64,32044.0,79.9509,79.9509,79.9412,79.9509,32044.0
2024-08-13 14:10:00,82.63,82.64,82.63,82.64,84119.0,79.9412,79.9509,79.9412,79.9509,84119.0
2024-08-13 14:20:00,82.64,82.64,82.63,82.64,39615.0,79.9509,79.9509,79.9412,79.9509,39615.0
2024-08-13 14:30:00,82.64,82.64,82.63,82.64,12201.0,79.9509,79.9509,79.9412,79.9509,12201.0
2024-08-13 14:40:00,82.64,82.64,82.63,82.64,20464.0,79.9509,79.9509,79.9412,79.9509,20464.0
2024-08-13 14:50:00,82.64,82.65,82.63,82.65,27042.0,79.9509,79.9605,79.9412,79.9605,27042.0
2024-08-13 15:00:00,82.65,82.65,82.64,82.65,153784.0,79.9605,79.9605,79.9509,79.9605,153784.0
2024-08-13 15:10:00,82.65,82.65,82.64,82.64,60058.0,79.9605,79.9605,79.9509,79.9509,60058.0
2024-08-13 15:20:00,82.65,82.65,82.64,82.65,38646.0,79.9605,79.9605,79.9509,79.9605,38646.0
2024-08-13 15:30:00,82.65,82.65,82.64,82.65,53538.0,79.9605,79.9605,79.9509,79.9605,53538.0
2024-08-13 15:40:00,82.65,82.65,82.64,82.65,83279.0,79.9605,79.9605,79.9509,79.9605,83279.0
2024-08-13 15:50:00,82.65,82.66,82.64,82.65,480379.0,79.9605,79.9702,79.9509,79.9605,480379.0
2024-08-14 09:30:00,82.61,82.63,82.6,82.62,69164.0,79.9218,79.9412,79.9122,79.9315,69164.0
2024-08-14 09:40:00,82.63,82.66,82.62,82.65,72188.0,79.9412,79.9702,79.9315,79.9605,72188.0
2024-08-14 09:50:00,82.65,82.67,82.64,82.67,63033.0,79.9605,79.9799,79.9509,79.9799,63033.0
2024-08-14 10:00:00,82.67,82.69,82.66,82.69,1262899.0,79.9799,79.9992,79.9702,79.9992,1262899.0
2024-08-14 10:10:00,82.69,82.69,82.66,82.67,103846.0,79.9992,79.9992,79.9702,79.9799,103846.0
2024-08-14 10:20:00,82.67,82.68,82.66,82.68,92697.0,79.9799,79.9896,79.9702,79.9896,92697.0
2024-08-14 10:30:00,82.67,82.69,82.67,82.69,57946.0,79.9799,79.9992,79.9799,79.9992,57946.0
2024-08-14 10:40:00,82.68,82.69,82.67,82.67,195664.0,79.9896,79.9992,79.9799,79.9799,195664.0
2024-08-14 10:50:00,82.68,82.69,82.67,82.67,49917.0,79.9896,79.9992,79.9799,79.9799,49917.0
2024-08-14 11:00:00,82.66,82.68,82.66,82.67,32622.0,79.9702,79.9896,79.9702,79.9799,32622.0
2024-08-14 11:10:00,82.67,82.68,82.67,82.68,8842.0,79.9799,79.9896,79.9799,79.9896,8842.0
2024-08-14 11:20:00,82.67,82.68,82.67,82.67,11273.0,79.9799,79.9896,79.9799,79.9799,11273.0
2024-08-14 11:30:00,82.67,82.68,82.66,82.67,65280.0,79.9799,79.9896,79.9702,79.9799,65280.0
2024-08-14 11:40:00,82.67,82.67,82.66,82.66,11568.0,79.9799,79.9799,79.9702,79.9702,11568.0
2024-08-14 11:50:00,82.67,82.67,82.65,82.66,212090.0,79.9799,79.9799,79.9605,79.9702,212090.0
2024-08-14 12:00:00,82.66,82.66,82.65,82.66,13336.0,79.9702,79.9702,79.9605,79.9702,13336.0
2024-08-14 12:10:00,82.66,82.66,82.65,82.66,40140.0,79.9702,79.9702,79.9605,79.9702,40140.0
2024-08-14 12:20:00,82.66,82.67,82.65,82.67,43254.0,79.9702,79.9799,79.9605,79.9799,43254.0
2024-08-14 12:30:00,82.67,82.67,82.66,82.67,19574.0,79.9799,79.9799,79.9702,79.9799,19574.0
2024-08-14 12:40:00,82.67,82.67,82.65,82.66,142378.0,79.9799,79.9799,79.9605,79.9702,142378.0
2024-08-14 12:50:00,82.66,82.66,82.65,82.65,70493.0,79.9702,79.9702,79.9605,79.9605,70493.0
2024-08-14 13:00:00,82.65,82.66,82.64,82.65,36133.0,79.9605,79.9702,79.9509,79.9605,36133.0
2024-08-14 13:10:00,82.65,82.65,82.64,82.65,92512.0,79.9605,79.9605,79.9509,79.9605,92512.0
2024-08-14 13:20:00,82.65,82.65,82.63,82.64,64075.0,79.9605,79.9605,79.9412,79.9509,64075.0
2024-08-14 13:30:00,82.65,82.65,82.64,82.65,24483.0,79.9605,79.9605,79.9509,79.9605,24483.0
2024-08-14 13:40:00,82.65,82.65,82.64,82.65,26873.0,79.9605,79.9605,79.9509,79.9605,26873.0
2024-08-14 13:50:00,82.65,82.65,82.64,82.65,37003.0,79.9605,79.9605,79.9509,79.9605,37003.0
2024-08-14 14:00:00,82.65,82.65,82.64,82.64,32414.0,79.9605,79.9605,79.9509,79.9509,32414.0
2024-08-14 14:10:00,82.65,82.65,82.64,82.65,24773.0,79.9605,79.9605,79.9509,79.9605,24773.0
2024-08-14 14:20:00,82.65,82.65,82.64,82.65,82521.0,79.9605,79.9605,79.9509,79.9605,82521.0
2024-08-14 14:30:00,82.64,82.65,82.64,82.64,53849.0,79.9509,79.9605,79.9509,79.9509,53849.0
2024-08-14 14:40:00,82.65,82.65,82.64,82.65,46829.0,79.9605,79.9605,79.9509,79.9605,46829.0
2024-08-14 14:50:00,82.65,82.66,82.64,82.66,32281.0,79.9605,79.9702,79.9509,79.9702,32281.0
2024-08-14 15:00:00,82.66,82.66,82.64,82.65,31257.0,79.9702,79.9702,79.9509,79.9605,31257.0
2024-08-14 15:10:00,82.65,82.66,82.64,82.64,84291.0,79.9605,79.9702,79.9509,79.9509,84291.0
2024-08-14 15:20:00,82.65,82.65,82.64,82.65,32328.0,79.9605,79.9605,79.9509,79.9605,32328.0
2024-08-14 15:30:00,82.65,82.65,82.64,82.65,76868.0,79.9605,79.9605,79.9509,79.9605,76868.0
2024-08-14 15:40:00,82.65,82.65,82.64,82.65,93961.0,79.9605,79.9605,79.9509,79.9605,93961.0
2024-08-14 15:50:00,82.65,82.65,82.63,82.64,298376.0,79.9605,79.9605,79.9412,79.9509,298376.0
2024-08-15 09:30:00,82.46,82.46,82.44,82.45,85377.0,79.7767,79.7767,79.7574,79.767,85377.0
2024-08-15 09:40:00,82.45,82.45,82.43,82.44,73526.0,79.767,79.767,79.7477,79.7574,73526.0
2024-08-15 09:50:00,82.44,82.45,82.43,82.44,74179.0,79.7574,79.767,79.7477,79.7574,74179.0
2024-08-15 10:00:00,82.43,82.47,82.43,82.46,26146.0,79.7477,79.7864,79.7477,79.7767,26146.0
2024-08-15 10:10:00,82.46,82.48,82.45,82.48,24007.0,79.7767,79.7961,79.767,79.7961,24007.0
2024-08-15 10:20:00,82.47,82.49,82.47,82.49,56191.0,79.7864,79.8057,79.7864,79.8057,56191.0
2024-08-15 10:30:00,82.49,82.49,82.47,82.47,68726.0,79.8057,79.8057,79.7864,79.7864,68726.0
2024-08-15 10:40:00,82.47,82.48,82.46,82.48,53642.0,79.7864,79.7961,79.7767,79.7961,53642.0
2024-08-15 10:50:00,82.48,82.48,82.47,82.47,30780.0,79.7961,79.7961,79.7864,79.7864,30780.0
2024-08-15 11:00:00,82.47,82.48,82.45,82.45,355606.0,79.7864,79.7961,79.767,79.767,355606.0
2024-08-15 11:10:00,82.45,82.46,82.44,82.44,25443.0,79.767,79.7767,79.7574,79.7574,25443.0
2024-08-15 11:20:00,82.44,82.45,82.44,82.45,22829.0,79.7574,79.767,79.7574,79.767,22829.0
2024-08-15 11:30:00,82.44,82.46,82.44,82.45,65966.0,79.7574,79.7767,79.7574,79.767,65966.0
2024-08-15 11:40:00,82.45,82.45,82.43,82.44,42498.0,79.767,79.767,79.7477,79.7574,42498.0
2024-08-15 11:50:00,82.43,82.45,82.43,82.45,51273.0,79.7477,79.767,79.7477,79.767,51273.0
2024-08-15 12:00:00,82.45,82.46,82.44,82.45,20383.0,79.767,79.7767,79.7574,79.767,20383.0
2024-08-15 12:10:00,82.46,82.46,82.45,82.45,16809.0,79.7767,79.7767,79.767,79.767,16809.0
2024-08-15 12:20:00,82.45,82.46,82.44,82.44,99458.0,79.767,79.7767,79.7574,79.7574,99458.0
2024-08-15 12:30:00,82.44,82.45,82.44,82.45,20261.0,79.7574,79.767,79.7574,79.767,20261.0
2024-08-15 12:40:00,82.44,82.45,82.43,82.44,44371.0,79.7574,79.767,79.7477,79.7574,44371.0
2024-08-15 12:50:00,82.43,82.44,82.43,82.44,25192.0,79.7477,79.7574,79.7477,79.7574,25192.0
2024-08-15 13:00:00,82.44,82.44,82.43,82.43,47005.0,79.7574,79.7574,79.7477,79.7477,47005.0
2024-08-15 13:10:00,82.44,82.44,82.43,82.44,15344.0,79.7574,79.7574,79.7477,79.7574,15344.0
2024-08-15 13:20:00,82.44,82.44,82.43,82.44,22157.0,79.7574,79.7574,79.7477,79.7574,22157.0
2024-08-15 13:30:00,82.44,82.44,82.43,82.44,53598.0,79.7574,79.7574,79.7477,79.7574,53598.0
2024-08-15 13:40:00,82.43,82.44,82.42,82.42,31205.0,79.7477,79.7574,79.738,79.738,31205.0
2024-08-15 13:50:00,82.42,82.43,82.42,82.42,17076.0,79.738,79.7477,79.738,79.738,17076.0
2024-08-15 14:00:00,82.43,82.44,82.42,82.44,28383.0,79.7477,79.7574,79.738,79.7574,28383.0
2024-08-15 14:10:00,82.44,82.44,82.43,82.44,31874.0,79.7574,79.7574,79.7477,79.7574,31874.0
2024-08-15 14:20:00,82.43,82.44,82.43,82.44,40194.0,79.7477,79.7574,79.7477,79.7574,40194.0
2024-08-15 14:30:00,82.44,82.45,82.43,82.45,133074.0,79.7574,79.767,79.7477,79.767,133074.0
2024-08-15 14:40:00,82.45,82.45,82.43,82.44,22286.0,79.767,79.767,79.7477,79.7574,22286.0
2024-08-15 14:50:00,82.44,82.44,82.43,82.44,18217.0,79.7574,79.7574,79.7477,79.7574,18217.0
2024-08-15 15:00:00,82.44,82.45,82.44,82.45,46833.0,79.7574,79.767,79.7574,79.767,46833.0
2024-08-15 15:10:00,82.45,82.45,82.44,82.45,23207.0,79.767,79.767,79.7574,79.767,23207.0
2024-08-15 15:20:00,82.44,82.45,82.44,82.45,82917.0,79.7574,79.767,79.7574,79.767,82917.0
2024-08-15 15:30:00,82.45,82.45,82.44,82.45,301109.0,79.767,79.767,79.7574,79.767,301109.0
2024-08-15 15:40:00,82.44,82.45,82.44,82.45,102474.0,79.7574,79.767,79.7574,79.767,102474.0
2024-08-15 15:50:00,82.45,82.45,82.44,82.44,267975.0,79.767,79.767,79.7574,79.7574,267975.0
2024-08-16 09:30:00,82.54,82.54,82.53,82.54,79445.0,79.8541,79.8541,79.8444,79.8541,79445.0
2024-08-16 09:40:00,82.54,82.54,82.53,82.53,164414.0,79.8541,79.8541,79.8444,79.8444,164414.0
2024-08-16 09:50:00,82.53,82.54,82.53,82.54,22231.0,79.8444,79.8541,79.8444,79.8541,22231.0
2024-08-16 10:00:00,82.53,82.53,82.5,82.51,146776.0,79.8444,79.8444,79.8154,79.8251,146776.0
2024-08-16 10:10:00,82.51,82.51,82.48,82.49,124832.0,79.8251,79.8251,79.7961,79.8057,124832.0
2024-08-16 10:20:00,82.48,82.49,82.47,82.47,63827.0,79.7961,79.8057,79.7864,79.7864,63827.0
2024-08-16 10:30:00,82.47,82.48,82.46,82.47,111662.0,79.7864,79.7961,79.7767,79.7864,111662.0
2024-08-16 10:40:00,82.47,82.48,82.46,82.47,38736.0,79.7864,79.7961,79.7767,79.7864,38736.0
2024-08-16 10:50:00,82.47,82.48,82.46,82.48,65969.0,79.7864,79.7961,79.7767,79.7961,65969.0
2024-08-16 11:00:00,82.48,82.49,82.47,82.48,65976.0,79.7961,79.8057,79.7864,79.7961,65976.0
2024-08-16 11:10:00,82.48,82.48,82.47,82.48,7157.0,79.7961,79.7961,79.7864,79.7961,7157.0
2024-08-16 11:20:00,82.48,82.48,82.47,82.48,34505.0,79.7961,79.7961,79.7864,79.7961,34505.0
2024-08-16 11:30:00,82.48,82.48,82.47,82.48,12005.0,79.7961,79.7961,79.7864,79.7961,12005.0
2024-08-16 11:40:00,82.47,82.49,82.47,82.48,163568.0,79.7864,79.8057,79.7864,79.7961,163568.0
2024-08-16 11:50:00,82.48,82.5,82.48,82.5,41056.0,79.7961,79.8154,79.7961,79.8154,41056.0
2024-08-16 12:00:00,82.5,82.5,82.48,82.49,47694.0,79.8154,79.8154,79.7961,79.8057,47694.0
2024-08-16 12:10:00,82.49,82.5,82.48,82.49,15880.0,79.8057,79.8154,79.7961,79.8057,15880.0
2024-08-16 12:20:00,82.48,82.5,82.48,82.5,17019.0,79.7961,79.8154,79.7961,79.8154,17019.0
2024-08-16 12:30:00,82.5,82.5,82.49,82.5,22027.0,79.8154,79.8154,79.8057,79.8154,22027.0
2024-08-16 12:40:00,82.5,82.51,82.5,82.51,41736.0,79.8154,79.8251,79.8154,79.8251,41736.0
2024-08-16 12:50:00,82.51,82.51,82.5,82.51,22462.0,79.8251,79.8251,79.8154,79.8251,22462.0
2024-08-16 13:00:00,82.51,82.51,82.5,82.51,11949.0,79.8251,79.8251,79.8154,79.8251,11949.0
2024-08-16 13:10:00,82.51,82.52,82.5,82.52,55390.0,79.8251,79.8348,79.8154,79.8348,55390.0
2024-08-16 13:20:00,82.52,82.53,82.51,82.53,32678.0,79.8348,79.8444,79.8251,79.8444,32678.0
2024-08-16 13:30:00,82.53,82.53,82.52,82.53,59154.0,79.8444,79.8444,79.8348,79.8444,59154.0
2024-08-16 13:40:00,82.53,82.53,82.52,82.52,8686.0,79.8444,79.8444,79.8348,79.8348,8686.0
2024-08-16 13:50:00,82.53,82.53,82.52,82.52,17069.0,79.8444,79.8444,79.8348,79.8348,17069.0
2024-08-16 14:00:00,82.53,82.53,82.51,82.52,161354.0,79.8444,79.8444,79.8251,79.8348,161354.0
2024-08-16 14:10:00,82.52,82.52,82.51,82.52,7197.0,79.8348,79.8348,79.8251,79.8348,7197.0
2024-08-16 14:20:00,82.52,82.52,82.51,82.52,24094.0,79.8348,79.8348,79.8251,79.8348,24094.0
2024-08-16 14:30:00,82.52,82.52,82.51,82.51,48093.0,79.8348,79.8348,79.8251,79.8251,48093.0
2024-08-16 14:40:00,82.52,82.52,82.51,82.52,33883.0,79.8348,79.8348,79.8251,79.8348,33883.0
2024-08-16 14:50:00,82.52,82.53,82.51,82.52,50205.0,79.8348,79.8444,79.8251,79.8348,50205.0
2024-08-16 15:00:00,82.53,82.53,82.52,82.53,6285.0,79.8444,79.8444,79.8348,79.8444,6285.0
2024-08-16 15:10:00,82.53,82.53,82.52,82.53,24929.0,79.8444,79.8444,79.8348,79.8444,24929.0
2024-08-16 15:20:00,82.53,82.53,82.52,82.52,29572.0,79.8444,79.8444,79.8348,79.8348,29572.0
2024-08-16 15:30:00,82.53,82.53,82.52,82.53,21032.0,79.8444,79.8444,79.8348,79.8444,21032.0
2024-08-16 15:40:00,82.53,82.53,82.52,82.53,15870.0,79.8444,79.8444,79.8348,79.8444,15870.0
2024-08-16 15:50:00,82.53,82.54,82.52,82.53,279657.0,79.8444,79.8541,79.8348,79.8444,279657.0
2024-08-19 09:30:00,82.52,82.53,82.52,82.53,168787.0,79.8348,79.8444,79.8348,79.8444,168787.0
2024-08-19 09:40:00,82.53,82.54,82.52,82.53,284504.0,79.8444,79.8541,79.8348,79.8444,284504.0
2024-08-19 09:50:00,82.53,82.54,82.53,82.54,60744.0,79.8444,79.8541,79.8444,79.8541,60744.0
2024-08-19 10:00:00,82.54,82.55,82.52,82.53,61932.0,79.8541,79.8638,79.8348,79.8444,61932.0
2024-08-19 10:10:00,82.52,82.53,82.52,82.53,28992.0,79.8348,79.8444,79.8348,79.8444,28992.0
2024-08-19 10:20:00,82.53,82.53,82.52,82.53,31966.0,79.8444,79.8444,79.8348,79.8444,31966.0
2024-08-19 10:30:00,82.53,82.54,82.52,82.54,24626.0,79.8444,79.8541,79.8348,79.8541,24626.0
2024-08-19 10:40:00,82.53,82.54,82.53,82.54,31082.0,79.8444,79.8541,79.8444,79.8541,31082.0
2024-08-19 10:50:00,82.54,82.54,82.52,82.54,417995.0,79.8541,79.8541,79.8348,79.8541,417995.0
2024-08-19 11:00:00,82.53,82.54,82.53,82.54,7344.0,79.8444,79.8541,79.8444,79.8541,7344.0
2024-08-19 11:10:00,82.54,82.54,82.53,82.54,26095.0,79.8541,79.8541,79.8444,79.8541,26095.0
2024-08-19 11:20:00,82.54,82.54,82.53,82.54,16082.0,79.8541,79.8541,79.8444,79.8541,16082.0
2024-08-19 11:30:00,82.54,82.54,82.53,82.54,20176.0,79.8541,79.8541,79.8444,79.8541,20176.0
2024-08-19 11:40:00,82.54,82.54,82.53,82.54,45729.0,79.8541,79.8541,79.8444,79.8541,45729.0
2024-08-19 11:50:00,82.54,82.57,82.53,82.56,62860.0,79.8541,79.8831,79.8444,79.8735,62860.0
2024-08-19 12:00:00,82.56,82.57,82.55,82.56,48288.0,79.8735,79.8831,79.8638,79.8735,48288.0
2024-08-19 12:10:00,82.56,82.56,82.55,82.56,22937.0,79.8735,79.8735,79.8638,79.8735,22937.0
2024-08-19 12:20:00,82.56,82.56,82.55,82.56,7584.0,79.8735,79.8735,79.8638,79.8735,7584.0
2024-08-19 12:30:00,82.56,82.56,82.55,82.56,71276.0,79.8735,79.8735,79.8638,79.8735,71276.0
2024-08-19 12:40:00,82.56,82.56,82.55,82.56,12583.0,79.8735,79.8735,79.8638,79.8735,12583.0
2024-08-19 12:50:00,82.55,82.56,82.55,82.56,25829.0,79.8638,79.8735,79.8638,79.8735,25829.0
2024-08-19 13:00:00,82.56,82.56,82.55,82.56,30139.0,79.8735,79.8735,79.8638,79.8735,30139.0
2024-08-19 13:10:00,82.56,82.56,82.55,82.56,9485.0,79.8735,79.8735,79.8638,79.8735,9485.0
2024-08-19 13:20:00,82.56,82.56,82.55,82.56,19281.0,79.8735,79.8735,79.8638,79.8735,19281.0
2024-08-19 13:30:00,82.56,82.56,82.54,82.55,61331.0,79.8735,79.8735,79.8541,79.8638,61331.0
2024-08-19 13:40:00,82.55,82.55,82.54,82.54,7474.0,79.8638,79.8638,79.8541,79.8541,7474.0
2024-08-19 13:50:00,82.55,82.55,82.54,82.55,14946.0,79.8638,79.8638,79.8541,79.8638,14946.0
2024-08-19 14:00:00,82.55,82.55,82.54,82.55,15939.0,79.8638,79.8638,79.8541,79.8638,15939.0
2024-08-19 14:10:00,82.54,82.55,82.54,82.55,13458.0,79.8541,79.8638,79.8541,79.8638,13458.0
2024-08-19 14:20:00,82.55,82.55,82.54,82.54,23623.0,79.8638,79.8638,79.8541,79.8541,23623.0
2024-08-19 14:30:00,82.55,82.55,82.53,82.54,60566.0,79.8638,79.8638,79.8444,79.8541,60566.0
2024-08-19 14:40:00,82.54,82.54,82.53,82.54,21769.0,79.8541,79.8541,79.8444,79.8541,21769.0
2024-08-19 14:50:00,82.54,82.54,82.52,82.53,47170.0,79.8541,79.8541,79.8348,79.8444,47170.0
2024-08-19 15:00:00,82.53,82.53,82.52,82.53,19873.0,79.8444,79.8444,79.8348,79.8444,19873.0
2024-08-19 15:10:00,82.53,82.53,82.52,82.53,66115.0,79.8444,79.8444,79.8348,79.8444,66115.0
2024-08-19 15:20:00,82.53,82.53,82.52,82.52,28421.0,79.8444,79.8444,79.8348,79.8348,28421.0
2024-08-19 15:30:00,82.53,82.53,82.52,82.53,145721.0,79.8444,79.8444,79.8348,79.8444,145721.0
2024-08-19 15:40:00,82.52,82.54,82.52,82.54,112635.0,79.8348,79.8541,79.8348,79.8541,112635.0
2024-08-19 15:50:00,82.54,82.54,82.52,82.53,256274.0,79.8541,79.8541,79.8348,79.8444,256274.0
2024-08-20 09:30:00,82.61,82.61,82.59,82.61,143486.0,79.9218,79.9218,79.9025,79.9218,143486.0
2024-08-20 09:40:00,82.61,82.61,82.6,82.61,22076.0,79.9218,79.9218,79.9122,79.9218,22076.0
2024-08-20 09:50:00,82.61,82.61,82.6,82.61,23499.0,79.9218,79.9218,79.9122,79.9218,23499.0
2024-08-20 10:00:00,82.6,82.61,82.59,82.59,43871.0,79.9122,79.9218,79.9025,79.9025,43871.0
2024-08-20 10:10:00,82.59,82.62,82.59,82.62,67486.0,79.9025,79.9315,79.9025,79.9315,67486.0
2024-08-20 10:20:00,82.62,82.62,82.61,82.62,17298.0,79.9315,79.9315,79.9218,79.9315,17298.0
2024-08-20 10:30:00,82.61,82.62,82.61,82.62,29551.0,79.9218,79.9315,79.9218,79.9315,29551.0
2024-08-20 10:40:00,82.61,82.63,82.61,82.63,50498.0,79.9218,79.9412,79.9218,79.9412,50498.0
2024-08-20 10:50:00,82.63,82.63,82.62,82.63,84292.0,79.9412,79.9412,79.9315,79.9412,84292.0
2024-08-20 11:00:00,82.63,82.63,82.62,82.62,19789.0,79.9412,79.9412,79.9315,79.9315,19789.0
2024-08-20 11:10:00,82.62,82.63,82.61,82.61,46944.0,79.9315,79.9412,79.9218,79.9218,46944.0
2024-08-20 11:20:00,82.61,82.62,82.61,82.62,50273.0,79.9218,79.9315,79.9218,79.9315,50273.0
2024-08-20 11:30:00,82.62,82.63,82.61,82.63,40345.0,79.9315,79.9412,79.9218,79.9412,40345.0
2024-08-20 11:40:00,82.63,82.63,82.62,82.63,31721.0,79.9412,79.9412,79.9315,79.9412,31721.0
2024-08-20 11:50:00,82.63,82.63,82.62,82.63,12869.0,79.9412,79.9412,79.9315,79.9412,12869.0
2024-08-20 12:00:00,82.63,82.63,82.62,82.63,19324.0,79.9412,79.9412,79.9315,79.9412,19324.0
2024-08-20 12:10:00,82.63,82.63,82.62,82.63,14674.0,79.9412,79.9412,79.9315,79.9412,14674.0
2024-08-20 12:20:00,82.63,82.64,82.62,82.64,52805.0,79.9412,79.9509,79.9315,79.9509,52805.0
2024-08-20 12:30:00,82.63,82.64,82.63,82.64,38344.0,79.9412,79.9509,79.9412,79.9509,38344.0
2024-08-20 12:40:00,82.63,82.64,82.63,82.64,11485.0,79.9412,79.9509,79.9412,79.9509,11485.0
2024-08-20 12:50:00,82.64,82.64,82.63,82.64,17427.0,79.9509,79.9509,79.9412,79.9509,17427.0
2024-08-20 13:00:00,82.64,82.64,82.63,82.64,17590.0,79.9509,79.9509,79.9412,79.9509,17590.0
2024-08-20 13:10:00,82.63,82.64,82.63,82.63,18388.0,79.9412,79.9509,79.9412,79.9412,18388.0
2024-08-20 13:20:00,82.64,82.64,82.63,82.63,12656.0,79.9509,79.9509,79.9412,79.9412,12656.0
2024-08-20 13:30:00,82.63,82.64,82.63,82.63,13338.0,79.9412,79.9509,79.9412,79.9412,13338.0
2024-08-20 13:40:00,82.63,82.64,82.62,82.63,31691.0,79.9412,79.9509,79.9315,79.9412,31691.0
2024-08-20 13:50:00,82.63,82.63,82.62,82.63,27669.0,79.9412,79.9412,79.9315,79.9412,27669.0
2024-08-20 14:00:00,82.63,82.63,82.62,82.63,38663.0,79.9412,79.9412,79.9315,79.9412,38663.0
2024-08-20 14:10:00,82.62,82.63,82.62,82.63,73831.0,79.9315,79.9412,79.9315,79.9412,73831.0
2024-08-20 14:20:00,82.63,82.63,82.62,82.63,16842.0,79.9412,79.9412,79.9315,79.9412,16842.0
2024-08-20 14:30:00,82.63,82.63,82.62,82.63,23623.0,79.9412,79.9412,79.9315,79.9412,23623.0
2024-08-20 14:40:00,82.63,82.63,82.62,82.63,20684.0,79.9412,79.9412,79.9315,79.9412,20684.0
2024-08-20 14:50:00,82.63,82.64,82.62,82.64,40177.0,79.9412,79.9509,79.9315,79.9509,40177.0
2024-08-20 15:00:00,82.64,82.64,82.63,82.63,97471.0,79.9509,79.9509,79.9412,79.9412,97471.0
2024-08-20 15:10:00,82.63,82.64,82.63,82.64,93944.0,79.9412,79.9509,79.9412,79.9509,93944.0
2024-08-20 15:20:00,82.64,82.64,82.63,82.64,42519.0,79.9509,79.9509,79.9412,79.9509,42519.0
2024-08-20 15:30:00,82.64,82.64,82.63,82.64,39425.0,79.9509,79.9509,79.9412,79.9509,39425.0
2024-08-20 15:40:00,82.64,82.64,82.63,82.63,43974.0,79.9509,79.9509,79.9412,79.9412,43974.0
2024-08-20 15:50:00,82.64,82.64,82.63,82.63,85103.0,79.9509,79.9509,79.9412,79.9412,85103.0
2024-08-21 09:30:00,82.69,82.7,82.69,82.7,271006.0,79.9992,80.0089,79.9992,80.0089,271006.0
2024-08-21 09:40:00,82.7,82.7,82.69,82.69,41032.0,80.0089,80.0089,79.9992,79.9992,41032.0
2024-08-21 09:50:00,82.7,82.71,82.69,82.7,40786.0,80.0089,80.0186,79.9992,80.0089,40786.0
2024-08-21 10:00:00,82.7,82.73,82.63,82.67,527996.0,80.0089,80.0379,79.9412,79.9799,527996.0
2024-08-21 10:10:00,82.67,82.75,82.67,82.7,70591.0,79.9799,80.0573,79.9799,80.0089,70591.0
2024-08-21 10:20:00,82.7,82.72,82.69,82.71,37555.0,80.0089,80.0283,79.9992,80.0186,37555.0
2024-08-21 10:30:00,82.7,82.72,82.67,82.68,247611.0,80.0089,80.0283,79.9799,79.9896,247611.0
2024-08-21 10:40:00,82.68,82.71,82.68,82.7,35552.0,79.9896,80.0186,79.9896,80.0089,35552.0
2024-08-21 10:50:00,82.7,82.73,82.7,82.72,43644.0,80.0089,80.0379,80.0089,80.0283,43644.0
2024-08-21 11:00:00,82.72,82.74,82.72,82.73,23542.0,80.0283,80.0476,80.0283,80.0379,23542.0
2024-08-21 11:10:00,82.73,82.73,82.71,82.72,59997.0,80.0379,80.0379,80.0186,80.0283,59997.0
2024-08-21 11:20:00,82.72,82.73,82.72,82.72,11254.0,80.0283,80.0379,80.0283,80.0283,11254.0
2024-08-21 11:30:00,82.72,82.73,82.72,82.73,17800.0,80.0283,80.0379,80.0283,80.0379,17800.0
2024-08-21 11:40:00,82.73,82.74,82.72,82.74,131555.0,80.0379,80.0476,80.0283,80.0476,131555.0
2024-08-21 11:50:00,82.75,82.75,82.74,82.74,47529.0,80.0573,80.0573,80.0476,80.0476,47529.0
2024-08-21 12:00:00,82.74,82.75,82.73,82.75,78119.0,80.0476,80.0573,80.0379,80.0573,78119.0
2024-08-21 12:10:00,82.75,82.76,82.74,82.76,78313.0,80.0573,80.067,80.0476,80.067,78313.0
2024-08-21 12:20:00,82.76,82.76,82.74,82.75,99300.0,80.067,80.067,80.0476,80.0573,99300.0
2024-08-21 12:30:00,82.75,82.75,82.74,82.75,19251.0,80.0573,80.0573,80.0476,80.0573,19251.0
2024-08-21 12:40:00,82.75,82.75,82.74,82.74,11488.0,80.0573,80.0573,80.0476,80.0476,11488.0
2024-08-21 12:50:00,82.75,82.75,82.74,82.75,5570.0,80.0573,80.0573,80.0476,80.0573,5570.0
2024-08-21 13:00:00,82.75,82.75,82.73,82.75,55868.0,80.0573,80.0573,80.0379,80.0573,55868.0
2024-08-21 13:10:00,82.74,82.75,82.74,82.74,52640.0,80.0476,80.0573,80.0476,80.0476,52640.0
2024-08-21 13:20:00,82.75,82.75,82.74,82.75,14819.0,80.0573,80.0573,80.0476,80.0573,14819.0
2024-08-21 13:30:00,82.75,82.76,82.75,82.76,206542.0,80.0573,80.067,80.0573,80.067,206542.0
2024-08-21 13:40:00,82.76,82.77,82.75,82.77,57945.0,80.067,80.0766,80.0573,80.0766,57945.0
2024-08-21 13:50:00,82.77,82.77,82.76,82.76,23408.0,80.0766,80.0766,80.067,80.067,23408.0
2024-08-21 14:00:00,82.76,82.8,82.75,82.78,66444.0,80.067,80.1057,80.0573,80.0863,66444.0
2024-08-21 14:10:00,82.77,82.78,82.76,82.78,45516.0,80.0766,80.0863,80.067,80.0863,45516.0
2024-08-21 14:20:00,82.78,82.78,82.77,82.77,20643.0,80.0863,80.0863,80.0766,80.0766,20643.0
2024-08-21 14:30:00,82.77,82.78,82.75,82.76,29929.0,80.0766,80.0863,80.0573,80.067,29929.0
2024-08-21 14:40:00,82.76,82.76,82.75,82.76,28224.0,80.067,80.067,80.0573,80.067,28224.0
2024-08-21 14:50:00,82.76,82.76,82.75,82.76,20989.0,80.067,80.067,80.0573,80.067,20989.0
2024-08-21 15:00:00,82.76,82.76,82.74,82.75,122300.0,80.067,80.067,80.0476,80.0573,122300.0
2024-08-21 15:10:00,82.75,82.75,82.74,82.75,74190.0,80.0573,80.0573,80.0476,80.0573,74190.0
2024-08-21 15:20:00,82.75,82.75,82.74,82.75,57178.0,80.0573,80.0573,80.0476,80.0573,57178.0
2024-08-21 15:30:00,82.75,82.75,82.74,82.75,29885.0,80.0573,80.0573,80.0476,80.0573,29885.0
2024-08-21 15:40:00,82.75,82.75,82.74,82.75,54486.0,80.0573,80.0573,80.0476,80.0573,54486.0
2024-08-21 15:50:00,82.74,82.75,82.73,82.74,157352.0,80.0476,80.0573,80.0379,80.0476,157352.0
2024-08-22 09:30:00,82.68,82.69,82.67,82.68,156778.0,79.9896,79.9992,79.9799,79.9896,156778.0
2024-08-22 09:40:00,82.68,82.68,82.63,82.68,108501.0,79.9896,79.9896,79.9412,79.9896,108501.0
2024-08-22 09:50:00,82.68,82.69,82.67,82.67,39310.0,79.9896,79.9992,79.9799,79.9799,39310.0
2024-08-22 10:00:00,82.67,82.68,82.64,82.65,11554.0,79.9799,79.9896,79.9509,79.9605,11554.0
2024-08-22 10:10:00,82.65,82.66,82.64,82.65,50793.0,79.9605,79.9702,79.9509,79.9605,50793.0
2024-08-22 10:20:00,82.65,82.65,82.64,82.65,66899.0,79.9605,79.9605,79.9509,79.9605,66899.0
2024-08-22 10:30:00,82.65,82.65,82.64,82.65,75207.0,79.9605,79.9605,79.9509,79.9605,75207.0
2024-08-22 10:40:00,82.65,82.66,82.64,82.64,10195.0,79.9605,79.9702,79.9509,79.9509,10195.0
2024-08-22 10:50:00,82.64,82.65,82.63,82.65,21552.0,79.9509,79.9605,79.9412,79.9605,21552.0
2024-08-22 11:00:00,82.65,82.65,82.63,82.65,21650.0,79.9605,79.9605,79.9412,79.9605,21650.0
2024-08-22 11:10:00,82.64,82.65,82.63,82.64,31280.0,79.9509,79.9605,79.9412,79.9509,31280.0
2024-08-22 11:20:00,82.64,82.65,82.63,82.65,20411.0,79.9509,79.9605,79.9412,79.9605,20411.0
2024-08-22 11:30:00,82.65,82.66,82.64,82.66,215484.0,79.9605,79.9702,79.9509,79.9702,215484.0
2024-08-22 11:40:00,82.65,82.66,82.65,82.66,102506.0,79.9605,79.9702,79.9605,79.9702,102506.0
2024-08-22 11:50:00,82.66,82.66,82.65,82.66,7640.0,79.9702,79.9702,79.9605,79.9702,7640.0
2024-08-22 12:00:00,82.65,82.66,82.64,82.65,34892.0,79.9605,79.9702,79.9509,79.9605,34892.0
2024-08-22 12:10:00,82.65,82.65,82.63,82.63,22068.0,79.9605,79.9605,79.9412,79.9412,22068.0
2024-08-22 12:20:00,82.63,82.64,82.62,82.62,63316.0,79.9412,79.9509,79.9315,79.9315,63316.0
2024-08-22 12:30:00,82.62,82.63,82.62,82.63,14688.0,79.9315,79.9412,79.9315,79.9412,14688.0
2024-08-22 12:40:00,82.63,82.63,82.62,82.63,25274.0,79.9412,79.9412,79.9315,79.9412,25274.0
2024-08-22 12:50:00,82.62,82.63,82.62,82.63,29856.0,79.9315,79.9412,79.9315,79.9412,29856.0
2024-08-22 13:00:00,82.63,82.63,82.62,82.63,46404.0,79.9412,79.9412,79.9315,79.9412,46404.0
2024-08-22 13:10:00,82.63,82.63,82.62,82.63,35671.0,79.9412,79.9412,79.9315,79.9412,35671.0
2024-08-22 13:20:00,82.62,82.63,82.62,82.62,43719.0,79.9315,79.9412,79.9315,79.9315,43719.0
2024-08-22 13:30:00,82.63,82.64,82.62,82.63,52932.0,79.9412,79.9509,79.9315,79.9412,52932.0
2024-08-22 13:40:00,82.63,82.64,82.63,82.63,25071.0,79.9412,79.9509,79.9412,79.9412,25071.0
2024-08-22 13:50:00,82.64,82.64,82.63,82.64,20438.0,79.9509,79.9509,79.9412,79.9509,20438.0
2024-08-22 14:00:00,82.64,82.64,82.63,82.64,42252.0,79.9509,79.9509,79.9412,79.9509,42252.0
2024-08-22 14:10:00,82.63,82.65,82.63,82.63,52230.0,79.9412,79.9605,79.9412,79.9412,52230.0
2024-08-22 14:20:00,82.64,82.64,82.63,82.64,41917.0,79.9509,79.9509,79.9412,79.9509,41917.0
2024-08-22 14:30:00,82.64,82.64,82.62,82.63,44709.0,79.9509,79.9509,79.9315,79.9412,44709.0
2024-08-22 14:40:00,82.62,82.63,82.62,82.63,53655.0,79.9315,79.9412,79.9315,79.9412,53655.0
2024-08-22 14:50:00,82.63,82.64,82.62,82.64,123659.0,79.9412,79.9509,79.9315,79.9509,123659.0
2024-08-22 15:00:00,82.63,82.64,82.63,82.64,44527.0,79.9412,79.9509,79.9412,79.9509,44527.0
2024-08-22 15:10:00,82.64,82.64,82.63,82.64,39014.0,79.9509,79.9509,79.9412,79.9509,39014.0
2024-08-22 15:20:00,82.64,82.64,82.63,82.64,28390.0,79.9509,79.9509,79.9412,79.9509,28390.0
2024-08-22 15:30:00,82.64,82.64,82.63,82.64,55639.0,79.9509,79.9509,79.9412,79.9509,55639.0
2024-08-22 15:40:00,82.64,82.64,82.63,82.64,49789.0,79.9509,79.9509,79.9412,79.9509,49789.0
2024-08-22 15:50:00,82.63,82.64,82.63,82.63,327212.0,79.9412,79.9509,79.9412,79.9412,327212.0
2024-08-23 09:30:00,82.69,82.69,82.67,82.67,472110.0,79.9992,79.9992,79.9799,79.9799,472110.0
2024-08-23 09:40:00,82.67,82.67,82.65,82.65,55955.0,79.9799,79.9799,79.9605,79.9605,55955.0
2024-08-23 09:50:00,82.66,82.67,82.65,82.66,19480.0,79.9702,79.9799,79.9605,79.9702,19480.0
2024-08-23 10:00:00,82.66,82.76,82.66,82.76,464769.0,79.9702,80.067,79.9702,80.067,464769.0
2024-08-23 10:10:00,82.76,82.79,82.75,82.76,111317.0,80.067,80.096,80.0573,80.067,111317.0
2024-08-23 10:20:00,82.76,82.76,82.74,82.74,77912.0,80.067,80.067,80.0476,80.0476,77912.0
2024-08-23 10:30:00,82.75,82.77,82.73,82.76,83023.0,80.0573,80.0766,80.0379,80.067,83023.0
2024-08-23 10:40:00,82.77,82.8,82.76,82.79,95785.0,80.0766,80.1057,80.067,80.096,95785.0
2024-08-23 10:50:00,82.78,82.79,82.77,82.78,93699.0,80.0863,80.096,80.0766,80.0863,93699.0
2024-08-23 11:00:00,82.78,82.79,82.77,82.78,116998.0,80.0863,80.096,80.0766,80.0863,116998.0
2024-08-23 11:10:00,82.78,82.8,82.77,82.79,45802.0,80.0863,80.1057,80.0766,80.096,45802.0
2024-08-23 11:20:00,82.79,82.8,82.78,82.79,32213.0,80.096,80.1057,80.0863,80.096,32213.0
2024-08-23 11:30:00,82.78,82.79,82.78,82.78,53042.0,80.0863,80.096,80.0863,80.0863,53042.0
2024-08-23 11:40:00,82.78,82.79,82.77,82.77,37762.0,80.0863,80.096,80.0766,80.0766,37762.0
2024-08-23 11:50:00,82.77,82.78,82.76,82.78,39511.0,80.0766,80.0863,80.067,80.0863,39511.0
2024-08-23 12:00:00,82.77,82.78,82.77,82.78,51355.0,80.0766,80.0863,80.0766,80.0863,51355.0
2024-08-23 12:10:00,82.78,82.78,82.77,82.78,93975.0,80.0863,80.0863,80.0766,80.0863,93975.0
2024-08-23 12:20:00,82.78,82.78,82.77,82.77,35483.0,80.0863,80.0863,80.0766,80.0766,35483.0
2024-08-23 12:30:00,82.78,82.78,82.76,82.76,33545.0,80.0863,80.0863,80.067,80.067,33545.0
2024-08-23 12:40:00,82.76,82.77,82.75,82.77,37204.0,80.067,80.0766,80.0573,80.0766,37204.0
2024-08-23 12:50:00,82.76,82.77,82.75,82.76,19474.0,80.067,80.0766,80.0573,80.067,19474.0
2024-08-23 13:00:00,82.76,82.78,82.75,82.78,40874.0,80.067,80.0863,80.0573,80.0863,40874.0
2024-08-23 13:10:00,82.78,82.78,82.77,82.78,13712.0,80.0863,80.0863,80.0766,80.0863,13712.0
2024-08-23 13:20:00,82.77,82.78,82.77,82.78,28621.0,80.0766,80.0863,80.0766,80.0863,28621.0
2024-08-23 13:30:00,82.77,82.79,82.77,82.78,20631.0,80.0766,80.096,80.0766,80.0863,20631.0
2024-08-23 13:40:00,82.78,82.79,82.78,82.79,23158.0,80.0863,80.096,80.0863,80.096,23158.0
2024-08-23 13:50:00,82.79,82.81,82.78,82.81,255286.0,80.096,80.1153,80.0863,80.1153,255286.0
2024-08-23 14:00:00,82.81,82.81,82.8,82.81,39564.0,80.1153,80.1153,80.1057,80.1153,39564.0
2024-08-23 14:10:00,82.81,82.81,82.8,82.81,28495.0,80.1153,80.1153,80.1057,80.1153,28495.0
2024-08-23 14:20:00,82.81,82.81,82.79,82.81,256958.0,80.1153,80.1153,80.096,80.1153,256958.0
2024-08-23 14:30:00,82.81,82.81,82.8,82.8,17424.0,80.1153,80.1153,80.1057,80.1057,17424.0
2024-08-23 14:40:00,82.8,82.81,82.8,82.81,13012.0,80.1057,80.1153,80.1057,80.1153,13012.0
2024-08-23 14:50:00,82.81,82.81,82.79,82.8,23424.0,80.1153,80.1153,80.096,80.1057,23424.0
2024-08-23 15:00:00,82.8,82.8,82.79,82.8,16731.0,80.1057,80.1057,80.096,80.1057,16731.0
2024-08-23 15:10:00,82.8,82.8,82.79,82.79,29610.0,80.1057,80.1057,80.096,80.096,29610.0
2024-08-23 15:20:00,82.8,82.8,82.79,82.8,66331.0,80.1057,80.1057,80.096,80.1057,66331.0
2024-08-23 15:30:00,82.8,82.8,82.79,82.8,39318.0,80.1057,80.1057,80.096,80.1057,39318.0
2024-08-23 15:40:00,82.8,82.8,82.79,82.8,23549.0,80.1057,80.1057,80.096,80.1057,23549.0
2024-08-23 15:50:00,82.8,82.81,82.79,82.8,88864.0,80.1057,80.1153,80.096,80.1057,88864.0
2024-08-26 09:30:00,82.84,82.84,82.82,82.82,109258.0,80.1444,80.1444,80.125,80.125,109258.0
2024-08-26 09:40:00,82.81,82.82,82.8,82.8,22817.0,80.1153,80.125,80.1057,80.1057,22817.0
2024-08-26 09:50:00,82.8,82.81,82.79,82.79,39192.0,80.1057,80.1153,80.096,80.096,39192.0
2024-08-26 10:00:00,82.79,82.8,82.78,82.8,38269.0,80.096,80.1057,80.0863,80.1057,38269.0
2024-08-26 10:10:00,82.8,82.82,82.79,82.81,35017.0,80.1057,80.125,80.096,80.1153,35017.0
2024-08-26 10:20:00,82.82,82.83,82.81,82.83,26729.0,80.125,80.1347,80.1153,80.1347,26729.0
2024-08-26 10:30:00,82.82,82.84,82.82,82.84,54313.0,80.125,80.1444,80.125,80.1444,54313.0
2024-08-26 10:40:00,82.83,82.84,82.83,82.84,9655.0,80.1347,80.1444,80.1347,80.1444,9655.0
2024-08-26 10:50:00,82.83,82.83,82.82,82.83,74866.0,80.1347,80.1347,80.125,80.1347,74866.0
2024-08-26 11:00:00,82.83,82.83,82.81,82.81,47196.0,80.1347,80.1347,80.1153,80.1153,47196.0
2024-08-26 11:10:00,82.81,82.83,82.81,82.81,120184.0,80.1153,80.1347,80.1153,80.1153,120184.0
2024-08-26 11:20:00,82.81,82.82,82.8,82.81,37542.0,80.1153,80.125,80.1057,80.1153,37542.0
2024-08-26 11:30:00,82.8,82.81,82.8,82.8,35662.0,80.1057,80.1153,80.1057,80.1057,35662.0
2024-08-26 11:40:00,82.8,82.81,82.79,82.8,22555.0,80.1057,80.1153,80.096,80.1057,22555.0
2024-08-26 11:50:00,82.8,82.8,82.79,82.79,43128.0,80.1057,80.1057,80.096,80.096,43128.0
2024-08-26 12:00:00,82.8,82.81,82.79,82.81,29167.0,80.1057,80.1153,80.096,80.1153,29167.0
2024-08-26 12:10:00,82.8,82.81,82.79,82.8,37661.0,80.1057,80.1153,80.096,80.1057,37661.0
2024-08-26 12:20:00,82.8,82.8,82.79,82.8,24003.0,80.1057,80.1057,80.096,80.1057,24003.0
2024-08-26 12:30:00,82.8,82.81,82.79,82.8,17568.0,80.1057,80.1153,80.096,80.1057,17568.0
2024-08-26 12:40:00,82.81,82.81,82.79,82.8,24362.0,80.1153,80.1153,80.096,80.1057,24362.0
2024-08-26 12:50:00,82.8,82.8,82.79,82.8,13823.0,80.1057,80.1057,80.096,80.1057,13823.0
2024-08-26 13:00:00,82.8,82.8,82.79,82.8,28024.0,80.1057,80.1057,80.096,80.1057,28024.0
2024-08-26 13:10:00,82.81,82.81,82.8,82.81,18787.0,80.1153,80.1153,80.1057,80.1153,18787.0
2024-08-26 13:20:00,82.8,82.8,82.79,82.8,28979.0,80.1057,80.1057,80.096,80.1057,28979.0
2024-08-26 13:30:00,82.8,82.8,82.79,82.8,47667.0,80.1057,80.1057,80.096,80.1057,47667.0
2024-08-26 13:40:00,82.8,82.8,82.79,82.8,15396.0,80.1057,80.1057,80.096,80.1057,15396.0
2024-08-26 13:50:00,82.8,82.8,82.79,82.8,28701.0,80.1057,80.1057,80.096,80.1057,28701.0
2024-08-26 14:00:00,82.8,82.81,82.79,82.8,116766.0,80.1057,80.1153,80.096,80.1057,116766.0
2024-08-26 14:10:00,82.81,82.81,82.79,82.79,44497.0,80.1153,80.1153,80.096,80.096,44497.0
2024-08-26 14:20:00,82.8,82.8,82.79,82.8,15143.0,80.1057,80.1057,80.096,80.1057,15143.0
2024-08-26 14:30:00,82.79,82.8,82.79,82.8,31297.0,80.096,80.1057,80.096,80.1057,31297.0
2024-08-26 14:40:00,82.79,82.8,82.78,82.79,40829.0,80.096,80.1057,80.0863,80.096,40829.0
2024-08-26 14:50:00,82.79,82.79,82.78,82.79,16875.0,80.096,80.096,80.0863,80.096,16875.0
2024-08-26 15:00:00,82.79,82.79,82.78,82.79,19619.0,80.096,80.096,80.0863,80.096,19619.0
2024-08-26 15:10:00,82.79,82.79,82.78,82.79,70407.0,80.096,80.096,80.0863,80.096,70407.0
2024-08-26 15:20:00,82.79,82.79,82.78,82.79,32234.0,80.096,80.096,80.0863,80.096,32234.0
2024-08-26 15:30:00,82.79,82.79,82.78,82.79,52661.0,80.096,80.096,80.0863,80.096,52661.0
2024-08-26 15:40:00,82.79,82.79,82.78,82.79,53233.0,80.096,80.096,80.0863,80.096,53233.0
2024-08-26 15:50:00,82.79,82.79,82.77,82.78,94270.0,80.096,80.096,80.0766,80.0863,94270.0
2024-08-27 09:30:00,82.76,82.77,82.75,82.76,221707.0,80.067,80.0766,80.0573,80.067,221707.0
2024-08-27 09:40:00,82.77,82.78,82.76,82.77,232222.0,80.0766,80.0863,80.067,80.0766,232222.0
2024-08-27 09:50:00,82.78,82.78,82.76,82.76,38673.0,80.0863,80.0863,80.067,80.067,38673.0
2024-08-27 10:00:00,82.76,82.78,82.76,82.78,117490.0,80.067,80.0863,80.067,80.0863,117490.0
2024-08-27 10:10:00,82.78,82.78,82.77,82.77,66990.0,80.0863,80.0863,80.0766,80.0766,66990.0
2024-08-27 10:20:00,82.77,82.78,82.77,82.77,59310.0,80.0766,80.0863,80.0766,80.0766,59310.0
2024-08-27 10:30:00,82.78,82.79,82.77,82.79,51381.0,80.0863,80.096,80.0766,80.096,51381.0
2024-08-27 10:40:00,82.79,82.79,82.78,82.79,37320.0,80.096,80.096,80.0863,80.096,37320.0
2024-08-27 10:50:00,82.79,82.79,82.78,82.79,23301.0,80.096,80.096,80.0863,80.096,23301.0
2024-08-27 11:00:00,82.8,82.8,82.78,82.8,33359.0,80.1057,80.1057,80.0863,80.1057,33359.0
2024-08-27 11:10:00,82.79,82.8,82.79,82.8,17261.0,80.096,80.1057,80.096,80.1057,17261.0
2024-08-27 11:20:00,82.8,82.81,82.79,82.8,38551.0,80.1057,80.1153,80.096,80.1057,38551.0
2024-08-27 11:30:00,82.8,82.81,82.79,82.8,31693.0,80.1057,80.1153,80.096,80.1057,31693.0
2024-08-27 11:40:00,82.79,82.8,82.79,82.8,84643.0,80.096,80.1057,80.096,80.1057,84643.0
2024-08-27 11:50:00,82.8,82.8,82.79,82.8,43762.0,80.1057,80.1057,80.096,80.1057,43762.0
2024-08-27 12:00:00,82.79,82.8,82.79,82.79,18291.0,80.096,80.1057,80.096,80.096,18291.0
2024-08-27 12:10:00,82.79,82.81,82.79,82.81,45553.0,80.096,80.1153,80.096,80.1153,45553.0
2024-08-27 12:20:00,82.8,82.81,82.8,82.8,28504.0,80.1057,80.1153,80.1057,80.1057,28504.0
2024-08-27 12:30:00,82.8,82.81,82.8,82.8,15343.0,80.1057,80.1153,80.1057,80.1057,15343.0
2024-08-27 12:40:00,82.81,82.81,82.8,82.81,8643.0,80.1153,80.1153,80.1057,80.1153,8643.0
2024-08-27 12:50:00,82.8,82.81,82.8,82.81,11975.0,80.1057,80.1153,80.1057,80.1153,11975.0
2024-08-27 13:00:00,82.81,82.83,82.8,82.81,197617.0,80.1153,80.1347,80.1057,80.1153,197617.0
2024-08-27 13:10:00,82.81,82.83,82.81,82.82,202571.0,80.1153,80.1347,80.1153,80.125,202571.0
2024-08-27 13:20:00,82.83,82.83,82.82,82.82,40889.0,80.1347,80.1347,80.125,80.125,40889.0
2024-08-27 13:30:00,82.83,82.83,82.81,82.82,58845.0,80.1347,80.1347,80.1153,80.125,58845.0
2024-08-27 13:40:00,82.83,82.83,82.82,82.83,9123.0,80.1347,80.1347,80.125,80.1347,9123.0
2024-08-27 13:50:00,82.83,82.83,82.82,82.83,82680.0,80.1347,80.1347,80.125,80.1347,82680.0
2024-08-27 14:00:00,82.83,82.83,82.82,82.82,104397.0,80.1347,80.1347,80.125,80.125,104397.0
2024-08-27 14:10:00,82.82,82.83,82.82,82.83,49569.0,80.125,80.1347,80.125,80.1347,49569.0
2024-08-27 14:20:00,82.83,82.84,82.82,82.84,210878.0,80.1347,80.1444,80.125,80.1444,210878.0
2024-08-27 14:30:00,82.84,82.84,82.83,82.84,31087.0,80.1444,80.1444,80.1347,80.1444,31087.0
2024-08-27 14:40:00,82.84,82.84,82.83,82.84,50093.0,80.1444,80.1444,80.1347,80.1444,50093.0
2024-08-27 14:50:00,82.83,82.84,82.83,82.84,21267.0,80.1347,80.1444,80.1347,80.1444,21267.0
2024-08-27 15:00:00,82.83,82.84,82.83,82.84,31998.0,80.1347,80.1444,80.1347,80.1444,31998.0
2024-08-27 15:10:00,82.84,82.84,82.82,82.83,281597.0,80.1444,80.1444,80.125,80.1347,281597.0
2024-08-27 15:20:00,82.83,82.83,82.82,82.83,45420.0,80.1347,80.1347,80.125,80.1347,45420.0
2024-08-27 15:30:00,82.82,82.83,82.82,82.82,105299.0,80.125,80.1347,80.125,80.125,105299.0
2024-08-27 15:40:00,82.82,82.83,82.82,82.83,219147.0,80.125,80.1347,80.125,80.1347,219147.0
2024-08-27 15:50:00,82.82,82.83,82.82,82.82,241678.0,80.125,80.1347,80.125,80.125,241678.0
2024-08-28 09:30:00,82.84,82.84,82.82,82.82,40454.0,80.1444,80.1444,80.125,80.125,40454.0
2024-08-28 09:40:00,82.83,82.84,82.82,82.84,37581.0,80.1347,80.1444,80.125,80.1444,37581.0
2024-08-28 09:50:00,82.84,82.84,82.83,82.84,121926.0,80.1444,80.1444,80.1347,80.1444,121926.0
2024-08-28 10:00:00,82.84,82.85,82.83,82.84,84608.0,80.1444,80.154,80.1347,80.1444,84608.0
2024-08-28 10:10:00,82.84,82.85,82.84,82.85,35195.0,80.1444,80.154,80.1444,80.154,35195.0
2024-08-28 10:20:00,82.85,82.85,82.84,82.84,20384.0,80.154,80.154,80.1444,80.1444,20384.0
2024-08-28 10:30:00,82.84,82.85,82.84,82.84,12644.0,80.1444,80.154,80.1444,80.1444,12644.0
2024-08-28 10:40:00,82.84,82.85,82.84,82.85,28672.0,80.1444,80.154,80.1444,80.154,28672.0
2024-08-28 10:50:00,82.85,82.85,82.84,82.84,19337.0,80.154,80.154,80.1444,80.1444,19337.0
2024-08-28 11:00:00,82.85,82.85,82.84,82.85,183952.0,80.154,80.154,80.1444,80.154,183952.0
2024-08-28 11:10:00,82.84,82.86,82.84,82.86,49256.0,80.1444,80.1637,80.1444,80.1637,49256.0
2024-08-28 11:20:00,82.85,82.86,82.85,82.86,16282.0,80.154,80.1637,80.154,80.1637,16282.0
2024-08-28 11:30:00,82.86,82.86,82.85,82.85,19829.0,80.1637,80.1637,80.154,80.154,19829.0
2024-08-28 11:40:00,82.86,82.86,82.85,82.86,13102.0,80.1637,80.1637,80.154,80.1637,13102.0
2024-08-28 11:50:00,82.86,82.86,82.84,82.84,17689.0,80.1637,80.1637,80.1444,80.1444,17689.0
2024-08-28 12:00:00,82.84,82.85,82.84,82.84,46775.0,80.1444,80.154,80.1444,80.1444,46775.0
2024-08-28 12:10:00,82.84,82.85,82.84,82.84,43452.0,80.1444,80.154,80.1444,80.1444,43452.0
2024-08-28 12:20:00,82.84,82.85,82.84,82.84,31027.0,80.1444,80.154,80.1444,80.1444,31027.0
2024-08-28 12:30:00,82.84,82.85,82.83,82.84,54838.0,80.1444,80.154,80.1347,80.1444,54838.0
2024-08-28 12:40:00,82.84,82.84,82.83,82.84,22873.0,80.1444,80.1444,80.1347,80.1444,22873.0
2024-08-28 12:50:00,82.84,82.84,82.83,82.83,21205.0,80.1444,80.1444,80.1347,80.1347,21205.0
2024-08-28 13:00:00,82.84,82.84,82.83,82.84,17825.0,80.1444,80.1444,80.1347,80.1444,17825.0
2024-08-28 13:10:00,82.84,82.84,82.83,82.83,34525.0,80.1444,80.1444,80.1347,80.1347,34525.0
2024-08-28 13:20:00,82.84,82.84,82.83,82.84,30851.0,80.1444,80.1444,80.1347,80.1444,30851.0
2024-08-28 13:30:00,82.84,82.84,82.83,82.83,11548.0,80.1444,80.1444,80.1347,80.1347,11548.0
2024-08-28 13:40:00,82.84,82.84,82.83,82.84,42322.0,80.1444,80.1444,80.1347,80.1444,42322.0
2024-08-28 13:50:00,82.84,82.84,82.83,82.83,17831.0,80.1444,80.1444,80.1347,80.1347,17831.0
2024-08-28 14:00:00,82.84,82.84,82.83,82.84,15117.0,80.1444,80.1444,80.1347,80.1444,15117.0
2024-08-28 14:10:00,82.84,82.84,82.82,82.83,226407.0,80.1444,80.1444,80.125,80.1347,226407.0
2024-08-28 14:20:00,82.83,82.83,82.82,82.83,14309.0,80.1347,80.1347,80.125,80.1347,14309.0
2024-08-28 14:30:00,82.83,82.83,82.82,82.83,198474.0,80.1347,80.1347,80.125,80.1347,198474.0
2024-08-28 14:40:00,82.83,82.84,82.82,82.83,17681.0,80.1347,80.1444,80.125,80.1347,17681.0
2024-08-28 14:50:00,82.84,82.84,82.83,82.83,49103.0,80.1444,80.1444,80.1347,80.1347,49103.0
2024-08-28 15:00:00,82.84,82.84,82.82,82.83,93525.0,80.1444,80.1444,80.125,80.1347,93525.0
2024-08-28 15:10:00,82.83,82.83,82.82,82.83,60032.0,80.1347,80.1347,80.125,80.1347,60032.0
2024-08-28 15:20:00,82.83,82.84,82.82,82.83,65281.0,80.1347,80.1444,80.125,80.1347,65281.0
2024-08-28 15:30:00,82.83,82.83,82.82,82.83,32124.0,80.1347,80.1347,80.125,80.1347,32124.0
2024-08-28 15:40:00,82.83,82.83,82.82,82.83,33643.0,80.1347,80.1347,80.125,80.1347,33643.0
2024-08-28 15:50:00,82.83,82.83,82.81,82.82,251374.0,80.1347,80.1347,80.1153,80.125,251374.0
2024-08-29 09:30:00,82.81,82.81,82.79,82.8,98237.0,80.1153,80.1153,80.096,80.1057,98237.0
2024-08-29 09:40:00,82.81,82.81,82.8,82.8,15865.0,80.1153,80.1153,80.1057,80.1057,15865.0
2024-08-29 09:50:00,82.8,82.81,82.79,82.8,13889.0,80.1057,80.1153,80.096,80.1057,13889.0
2024-08-29 10:00:00,82.8,82.81,82.8,82.81,27902.0,80.1057,80.1153,80.1057,80.1153,27902.0
2024-08-29 10:10:00,82.81,82.81,82.8,82.81,14797.0,80.1153,80.1153,80.1057,80.1153,14797.0
2024-08-29 10:20:00,82.81,82.81,82.8,82.81,22593.0,80.1153,80.1153,80.1057,80.1153,22593.0
2024-08-29 10:30:00,82.81,82.81,82.79,82.8,13885.0,80.1153,80.1153,80.096,80.1057,13885.0
2024-08-29 10:40:00,82.8,82.8,82.78,82.79,20763.0,80.1057,80.1057,80.0863,80.096,20763.0
2024-08-29 10:50:00,82.79,82.8,82.78,82.79,28455.0,80.096,80.1057,80.0863,80.096,28455.0
2024-08-29 11:00:00,82.79,82.8,82.78,82.8,14656.0,80.096,80.1057,80.0863,80.1057,14656.0
2024-08-29 11:10:00,82.8,82.8,82.79,82.79,48546.0,80.1057,80.1057,80.096,80.096,48546.0
2024-08-29 11:20:00,82.8,82.8,82.79,82.79,27669.0,80.1057,80.1057,80.096,80.096,27669.0
2024-08-29 11:30:00,82.8,82.8,82.79,82.79,39763.0,80.1057,80.1057,80.096,80.096,39763.0
2024-08-29 11:40:00,82.8,82.8,82.79,82.8,17305.0,80.1057,80.1057,80.096,80.1057,17305.0
2024-08-29 11:50:00,82.8,82.8,82.79,82.8,44097.0,80.1057,80.1057,80.096,80.1057,44097.0
2024-08-29 12:00:00,82.8,82.81,82.79,82.81,60289.0,80.1057,80.1153,80.096,80.1153,60289.0
2024-08-29 12:10:00,82.81,82.81,82.8,82.8,18627.0,80.1153,80.1153,80.1057,80.1057,18627.0
2024-08-29 12:20:00,82.81,82.81,82.8,82.81,8301.0,80.1153,80.1153,80.1057,80.1153,8301.0
2024-08-29 12:30:00,82.81,82.81,82.8,82.81,45714.0,80.1153,80.1153,80.1057,80.1153,45714.0
2024-08-29 12:40:00,82.8,82.81,82.8,82.81,50887.0,80.1057,80.1153,80.1057,80.1153,50887.0
2024-08-29 12:50:00,82.81,82.81,82.8,82.81,35448.0,80.1153,80.1153,80.1057,80.1153,35448.0
2024-08-29 13:00:00,82.81,82.81,82.79,82.81,32441.0,80.1153,80.1153,80.096,80.1153,32441.0
2024-08-29 13:10:00,82.8,82.81,82.79,82.8,30356.0,80.1057,80.1153,80.096,80.1057,30356.0
2024-08-29 13:20:00,82.8,82.8,82.79,82.8,16175.0,80.1057,80.1057,80.096,80.1057,16175.0
2024-08-29 13:30:00,82.8,82.8,82.79,82.8,10964.0,80.1057,80.1057,80.096,80.1057,10964.0
2024-08-29 13:40:00,82.8,82.8,82.79,82.79,8753.0,80.1057,80.1057,80.096,80.096,8753.0
2024-08-29 13:50:00,82.8,82.8,82.79,82.8,13412.0,80.1057,80.1057,80.096,80.1057,13412.0
2024-08-29 14:00:00,82.8,82.8,82.79,82.8,15360.0,80.1057,80.1057,80.096,80.1057,15360.0
2024-08-29 14:10:00,82.79,82.8,82.79,82.8,38579.0,80.096,80.1057,80.096,80.1057,38579.0
2024-08-29 14:20:00,82.8,82.8,82.79,82.8,30535.0,80.1057,80.1057,80.096,80.1057,30535.0
2024-08-29 14:30:00,82.8,82.8,82.79,82.79,12606.0,80.1057,80.1057,80.096,80.096,12606.0
2024-08-29 14:40:00,82.8,82.81,82.8,82.81,51091.0,80.1057,80.1153,80.1057,80.1153,51091.0
2024-08-29 14:50:00,82.81,82.81,82.8,82.8,22542.0,80.1153,80.1153,80.1057,80.1057,22542.0
2024-08-29 15:00:00,82.81,82.81,82.8,82.8,33269.0,80.1153,80.1153,80.1057,80.1057,33269.0
2024-08-29 15:10:00,82.81,82.81,82.8,82.81,23665.0,80.1153,80.1153,80.1057,80.1153,23665.0
2024-08-29 15:20:00,82.8,82.81,82.8,82.8,372151.0,80.1057,80.1153,80.1057,80.1057,372151.0
2024-08-29 15:30:00,82.8,82.81,82.8,82.81,26539.0,80.1057,80.1153,80.1057,80.1153,26539.0
2024-08-29 15:40:00,82.8,82.81,82.79,82.8,212949.0,80.1057,80.1153,80.096,80.1057,212949.0
2024-08-29 15:50:00,82.81,82.81,82.79,82.8,44248.0,80.1153,80.1153,80.096,80.1057,44248.0
2024-08-30 09:30:00,82.81,82.82,82.81,82.82,86256.0,80.1153,80.125,80.1153,80.125,86256.0
2024-08-30 09:40:00,82.81,82.82,82.8,82.81,44750.0,80.1153,80.125,80.1057,80.1153,44750.0
2024-08-30 09:50:00,82.81,82.82,82.8,82.81,28063.0,80.1153,80.125,80.1057,80.1153,28063.0
2024-08-30 10:00:00,82.82,82.83,82.81,82.83,26265.0,80.125,80.1347,80.1153,80.1347,26265.0
2024-08-30 10:10:00,82.83,82.84,82.82,82.83,44646.0,80.1347,80.1444,80.125,80.1347,44646.0
2024-08-30 10:20:00,82.83,82.84,82.83,82.83,24756.0,80.1347,80.1444,80.1347,80.1347,24756.0
2024-08-30 10:30:00,82.83,82.83,82.82,82.83,210373.0,80.1347,80.1347,80.125,80.1347,210373.0
2024-08-30 10:40:00,82.83,82.84,82.82,82.83,63144.0,80.1347,80.1444,80.125,80.1347,63144.0
2024-08-30 10:50:00,82.83,82.84,82.83,82.84,23801.0,80.1347,80.1444,80.1347,80.1444,23801.0
2024-08-30 11:00:00,82.84,82.84,82.83,82.83,55769.0,80.1444,80.1444,80.1347,80.1347,55769.0
2024-08-30 11:10:00,82.83,82.84,82.83,82.83,95441.0,80.1347,80.1444,80.1347,80.1347,95441.0
2024-08-30 11:20:00,82.84,82.85,82.83,82.84,26498.0,80.1444,80.154,80.1347,80.1444,26498.0
2024-08-30 11:30:00,82.84,82.84,82.83,82.84,37660.0,80.1444,80.1444,80.1347,80.1444,37660.0
2024-08-30 11:40:00,82.84,82.84,82.83,82.84,47945.0,80.1444,80.1444,80.1347,80.1444,47945.0
2024-08-30 11:50:00,82.84,82.84,82.83,82.83,30903.0,80.1444,80.1444,80.1347,80.1347,30903.0
2024-08-30 12:00:00,82.83,82.84,82.83,82.84,29771.0,80.1347,80.1444,80.1347,80.1444,29771.0
2024-08-30 12:10:00,82.83,82.84,82.82,82.82,32891.0,80.1347,80.1444,80.125,80.125,32891.0
2024-08-30 12:20:00,82.83,82.83,82.81,82.81,23604.0,80.1347,80.1347,80.1153,80.1153,23604.0
2024-08-30 12:30:00,82.81,82.82,82.81,82.81,30305.0,80.1153,80.125,80.1153,80.1153,30305.0
2024-08-30 12:40:00,82.81,82.82,82.81,82.81,17241.0,80.1153,80.125,80.1153,80.1153,17241.0
2024-08-30 12:50:00,82.81,82.82,82.8,82.81,30825.0,80.1153,80.125,80.1057,80.1153,30825.0
2024-08-30 13:00:00,82.8,82.81,82.8,82.81,18626.0,80.1057,80.1153,80.1057,80.1153,18626.0
2024-08-30 13:10:00,82.81,82.82,82.8,82.81,37270.0,80.1153,80.125,80.1057,80.1153,37270.0
2024-08-30 13:20:00,82.81,82.82,82.8,82.8,33918.0,80.1153,80.125,80.1057,80.1057,33918.0
2024-08-30 13:30:00,82.81,82.81,82.8,82.81,31789.0,80.1153,80.1153,80.1057,80.1153,31789.0
2024-08-30 13:40:00,82.81,82.81,82.8,82.81,30755.0,80.1153,80.1153,80.1057,80.1153,30755.0
2024-08-30 13:50:00,82.81,82.81,82.8,82.8,42650.0,80.1153,80.1153,80.1057,80.1057,42650.0
2024-08-30 14:00:00,82.81,82.81,82.8,82.81,18641.0,80.1153,80.1153,80.1057,80.1153,18641.0
2024-08-30 14:10:00,82.81,82.81,82.8,82.81,15034.0,80.1153,80.1153,80.1057,80.1153,15034.0
2024-08-30 14:20:00,82.81,82.81,82.8,82.81,14789.0,80.1153,80.1153,80.1057,80.1153,14789.0
2024-08-30 14:30:00,82.81,82.82,82.8,82.81,48442.0,80.1153,80.125,80.1057,80.1153,48442.0
2024-08-30 14:40:00,82.81,82.82,82.81,82.81,48884.0,80.1153,80.125,80.1153,80.1153,48884.0
2024-08-30 14:50:00,82.81,82.82,82.8,82.8,48193.0,80.1153,80.125,80.1057,80.1057,48193.0
2024-08-30 15:00:00,82.8,82.81,82.79,82.79,58617.0,80.1057,80.1153,80.096,80.096,58617.0
2024-08-30 15:10:00,82.79,82.8,82.79,82.8,42413.0,80.096,80.1057,80.096,80.1057,42413.0
2024-08-30 15:20:00,82.8,82.81,82.79,82.8,64022.0,80.1057,80.1153,80.096,80.1057,64022.0
2024-08-30 15:30:00,82.81,82.81,82.8,82.81,28274.0,80.1153,80.1153,80.1057,80.1153,28274.0
2024-08-30 15:40:00,82.81,82.81,82.8,82.81,26080.0,80.1153,80.1153,80.1057,80.1153,26080.0
2024-08-30 15:50:00,82.8,82.81,82.79,82.81,244567.0,80.1057,80.1153,80.096,80.1153,244567.0
2024-09-03 09:30:00,82.57,82.6,82.57,82.58,81605.0,80.1619,80.191,80.1619,80.1716,81605.0
2024-09-03 09:40:00,82.59,82.6,82.58,82.59,66644.0,80.1813,80.191,80.1716,80.1813,66644.0
2024-09-03 09:50:00,82.6,82.61,82.59,82.59,35674.0,80.191,80.2007,80.1813,80.1813,35674.0
2024-09-03 10:00:00,82.6,82.64,82.59,82.62,142669.0,80.191,80.2299,80.1813,80.2105,142669.0
2024-09-03 10:10:00,82.62,82.63,82.61,82.62,99273.0,80.2105,80.2202,80.2007,80.2105,99273.0
2024-09-03 10:20:00,82.61,82.62,82.6,82.62,137811.0,80.2007,80.2105,80.191,80.2105,137811.0
2024-09-03 10:30:00,82.62,82.63,82.61,82.63,69552.0,80.2105,80.2202,80.2007,80.2202,69552.0
2024-09-03 10:40:00,82.63,82.63,82.62,82.63,25213.0,80.2202,80.2202,80.2105,80.2202,25213.0
2024-09-03 10:50:00,82.63,82.63,82.61,82.62,18335.0,80.2202,80.2202,80.2007,80.2105,18335.0
2024-09-03 11:00:00,82.62,82.62,82.6,82.61,66304.0,80.2105,80.2105,80.191,80.2007,66304.0
2024-09-03 11:10:00,82.6,82.61,82.59,82.6,22443.0,80.191,80.2007,80.1813,80.191,22443.0
2024-09-03 11:20:00,82.6,82.6,82.59,82.59,40142.0,80.191,80.191,80.1813,80.1813,40142.0
2024-09-03 11:30:00,82.59,82.6,82.58,82.59,49386.0,80.1813,80.191,80.1716,80.1813,49386.0
2024-09-03 11:40:00,82.59,82.59,82.58,82.58,52737.0,80.1813,80.1813,80.1716,80.1716,52737.0
2024-09-03 11:50:00,82.59,82.59,82.58,82.59,20174.0,80.1813,80.1813,80.1716,80.1813,20174.0
2024-09-03 12:00:00,82.59,82.59,82.58,82.59,27712.0,80.1813,80.1813,80.1716,80.1813,27712.0
2024-09-03 12:10:00,82.59,82.6,82.58,82.6,17038.0,80.1813,80.191,80.1716,80.191,17038.0
2024-09-03 12:20:00,82.59,82.6,82.59,82.59,65109.0,80.1813,80.191,80.1813,80.1813,65109.0
2024-09-03 12:30:00,82.6,82.6,82.59,82.59,35432.0,80.191,80.191,80.1813,80.1813,35432.0
2024-09-03 12:40:00,82.59,82.6,82.58,82.59,14319.0,80.1813,80.191,80.1716,80.1813,14319.0
2024-09-03 12:50:00,82.58,82.59,82.58,82.59,22892.0,80.1716,80.1813,80.1716,80.1813,22892.0
2024-09-03 13:00:00,82.58,82.59,82.58,82.58,12791.0,80.1716,80.1813,80.1716,80.1716,12791.0
2024-09-03 13:10:00,82.58,82.59,82.58,82.59,16031.0,80.1716,80.1813,80.1716,80.1813,16031.0
2024-09-03 13:20:00,82.58,82.6,82.58,82.59,30381.0,80.1716,80.191,80.1716,80.1813,30381.0
2024-09-03 13:30:00,82.59,82.6,82.59,82.59,15207.0,80.1813,80.191,80.1813,80.1813,15207.0
2024-09-03 13:40:00,82.59,82.6,82.58,82.59,53506.0,80.1813,80.191,80.1716,80.1813,53506.0
2024-09-03 13:50:00,82.58,82.59,82.57,82.58,83931.0,80.1716,80.1813,80.1619,80.1716,83931.0
2024-09-03 14:00:00,82.58,82.59,82.57,82.59,76244.0,80.1716,80.1813,80.1619,80.1813,76244.0
2024-09-03 14:10:00,82.59,82.59,82.58,82.59,68140.0,80.1813,80.1813,80.1716,80.1813,68140.0
2024-09-03 14:20:00,82.59,82.59,82.58,82.59,31834.0,80.1813,80.1813,80.1716,80.1813,31834.0
2024-09-03 14:30:00,82.59,82.59,82.58,82.59,36859.0,80.1813,80.1813,80.1716,80.1813,36859.0
2024-09-03 14:40:00,82.58,82.59,82.57,82.58,28798.0,80.1716,80.1813,80.1619,80.1716,28798.0
2024-09-03 14:50:00,82.57,82.59,82.57,82.58,29222.0,80.1619,80.1813,80.1619,80.1716,29222.0
2024-09-03 15:00:00,82.59,82.6,82.58,82.59,57675.0,80.1813,80.191,80.1716,80.1813,57675.0
2024-09-03 15:10:00,82.6,82.6,82.59,82.6,108873.0,80.191,80.191,80.1813,80.191,108873.0
2024-09-03 15:20:00,82.6,82.6,82.59,82.6,25844.0,80.191,80.191,80.1813,80.191,25844.0
2024-09-03 15:30:00,82.6,82.6,82.59,82.59,29712.0,80.191,80.191,80.1813,80.1813,29712.0
2024-09-03 15:40:00,82.59,82.61,82.59,82.61,40400.0,80.1813,80.2007,80.1813,80.2007,40400.0
2024-09-03 15:50:00,82.6,82.61,82.6,82.61,386408.0,80.191,80.2007,80.191,80.2007,386408.0
2024-09-04 09:30:00,82.66,82.67,82.65,82.67,75175.0,80.2493,80.259,80.2396,80.259,75175.0
2024-09-04 09:40:00,82.67,82.67,82.65,82.66,44391.0,80.259,80.259,80.2396,80.2493,44391.0
2024-09-04 09:50:00,82.66,82.67,82.66,82.67,26225.0,80.2493,80.259,80.2493,80.259,26225.0
2024-09-04 10:00:00,82.67,82.76,82.67,82.74,190583.0,80.259,80.3464,80.259,80.327,190583.0
2024-09-04 10:10:00,82.73,82.74,82.73,82.74,25125.0,80.3172,80.327,80.3172,80.327,25125.0
2024-09-04 10:20:00,82.73,82.75,82.73,82.74,95416.0,80.3172,80.3367,80.3172,80.327,95416.0
2024-09-04 10:30:00,82.74,82.75,82.74,82.75,27454.0,80.327,80.3367,80.327,80.3367,27454.0
2024-09-04 10:40:00,82.75,82.75,82.73,82.74,35133.0,80.3367,80.3367,80.3172,80.327,35133.0
2024-09-04 10:50:00,82.73,82.74,82.73,82.73,26831.0,80.3172,80.327,80.3172,80.3172,26831.0
2024-09-04 11:00:00,82.73,82.74,82.72,82.73,57501.0,80.3172,80.327,80.3075,80.3172,57501.0
2024-09-04 11:10:00,82.73,82.74,82.72,82.73,30786.0,80.3172,80.327,80.3075,80.3172,30786.0
2024-09-04 11:20:00,82.74,82.74,82.72,82.73,34813.0,80.327,80.327,80.3075,80.3172,34813.0
2024-09-04 11:30:00,82.73,82.73,82.72,82.73,10478.0,80.3172,80.3172,80.3075,80.3172,10478.0
2024-09-04 11:40:00,82.73,82.73,82.72,82.72,14372.0,80.3172,80.3172,80.3075,80.3075,14372.0
2024-09-04 11:50:00,82.73,82.73,82.72,82.73,24774.0,80.3172,80.3172,80.3075,80.3172,24774.0
2024-09-04 12:00:00,82.73,82.73,82.72,82.73,44292.0,80.3172,80.3172,80.3075,80.3172,44292.0
2024-09-04 12:10:00,82.73,82.74,82.73,82.73,25587.0,80.3172,80.327,80.3172,80.3172,25587.0
2024-09-04 12:20:00,82.73,82.74,82.73,82.73,28333.0,80.3172,80.327,80.3172,80.3172,28333.0
2024-09-04 12:30:00,82.73,82.74,82.73,82.74,9076.0,80.3172,80.327,80.3172,80.327,9076.0
2024-09-04 12:40:00,82.73,82.74,82.73,82.73,21300.0,80.3172,80.327,80.3172,80.3172,21300.0
2024-09-04 12:50:00,82.73,82.74,82.73,82.73,17327.0,80.3172,80.327,80.3172,80.3172,17327.0
2024-09-04 13:00:00,82.74,82.74,82.73,82.73,30719.0,80.327,80.327,80.3172,80.3172,30719.0
2024-09-04 13:10:00,82.73,82.74,82.73,82.73,24224.0,80.3172,80.327,80.3172,80.3172,24224.0
2024-09-04 13:20:00,82.73,82.74,82.73,82.73,136676.0,80.3172,80.327,80.3172,80.3172,136676.0
2024-09-04 13:30:00,82.73,82.75,82.73,82.75,84888.0,80.3172,80.3367,80.3172,80.3367,84888.0
2024-09-04 13:40:00,82.75,82.75,82.74,82.75,24303.0,80.3367,80.3367,80.327,80.3367,24303.0
2024-09-04 13:50:00,82.75,82.75,82.74,82.75,48590.0,80.3367,80.3367,80.327,80.3367,48590.0
2024-09-04 14:00:00,82.75,82.76,82.74,82.76,44210.0,80.3367,80.3464,80.327,80.3464,44210.0
2024-09-04 14:10:00,82.76,82.77,82.75,82.76,88269.0,80.3464,80.3561,80.3367,80.3464,88269.0
2024-09-04 14:20:00,82.77,82.77,82.75,82.76,17348.0,80.3561,80.3561,80.3367,80.3464,17348.0
2024-09-04 14:30:00,82.76,82.76,82.75,82.76,20012.0,80.3464,80.3464,80.3367,80.3464,20012.0
2024-09-04 14:40:00,82.76,82.76,82.75,82.76,62820.0,80.3464,80.3464,80.3367,80.3464,62820.0
2024-09-04 14:50:00,82.76,82.77,82.75,82.76,66889.0,80.3464,80.3561,80.3367,80.3464,66889.0
2024-09-04 15:00:00,82.77,82.78,82.76,82.78,55312.0,80.3561,80.3658,80.3464,80.3658,55312.0
2024-09-04 15:10:00,82.77,82.78,82.77,82.77,40180.0,80.3561,80.3658,80.3561,80.3561,40180.0
2024-09-04 15:20:00,82.77,82.79,82.77,82.78,113395.0,80.3561,80.3755,80.3561,80.3658,113395.0
2024-09-04 15:30:00,82.78,82.78,82.77,82.78,118425.0,80.3658,80.3658,80.3561,80.3658,118425.0
2024-09-04 15:40:00,82.78,82.78,82.77,82.78,54591.0,80.3658,80.3658,80.3561,80.3658,54591.0
2024-09-04 15:50:00,82.77,82.79,82.77,82.77,193538.0,80.3561,80.3755,80.3561,80.3561,193538.0
2024-09-05 09:30:00,82.86,82.86,82.84,82.85,66979.0,80.4435,80.4435,80.424,80.4337,66979.0
2024-09-05 09:40:00,82.84,82.85,82.84,82.84,93927.0,80.424,80.4337,80.424,80.424,93927.0
2024-09-05 09:50:00,82.84,82.86,82.84,82.85,53251.0,80.424,80.4435,80.424,80.4337,53251.0
2024-09-05 10:00:00,82.85,82.85,82.8,82.81,104670.0,80.4337,80.4337,80.3852,80.3949,104670.0
2024-09-05 10:10:00,82.81,82.82,82.8,82.81,43339.0,80.3949,80.4046,80.3852,80.3949,43339.0
2024-09-05 10:20:00,82.81,82.81,82.77,82.78,106245.0,80.3949,80.3949,80.3561,80.3658,106245.0
2024-09-05 10:30:00,82.79,82.79,82.77,82.78,30456.0,80.3755,80.3755,80.3561,80.3658,30456.0
2024-09-05 10:40:00,82.77,82.78,82.75,82.77,68771.0,80.3561,80.3658,80.3367,80.3561,68771.0
2024-09-05 10:50:00,82.77,82.78,82.76,82.77,88557.0,80.3561,80.3658,80.3464,80.3561,88557.0
2024-09-05 11:00:00,82.76,82.77,82.76,82.76,29745.0,80.3464,80.3561,80.3464,80.3464,29745.0
2024-09-05 11:10:00,82.76,82.79,82.76,82.78,319463.0,80.3464,80.3755,80.3464,80.3658,319463.0
2024-09-05 11:20:00,82.78,82.79,82.77,82.79,68617.0,80.3658,80.3755,80.3561,80.3755,68617.0
2024-09-05 11:30:00,82.79,82.8,82.78,82.8,42395.0,80.3755,80.3852,80.3658,80.3852,42395.0
2024-09-05 11:40:00,82.79,82.81,82.79,82.8,115308.0,80.3755,80.3949,80.3755,80.3852,115308.0
2024-09-05 11:50:00,82.8,82.81,82.79,82.8,20097.0,80.3852,80.3949,80.3755,80.3852,20097.0
2024-09-05 12:00:00,82.81,82.81,82.8,82.81,16963.0,80.3949,80.3949,80.3852,80.3949,16963.0
2024-09-05 12:10:00,82.81,82.82,82.8,82.81,41480.0,80.3949,80.4046,80.3852,80.3949,41480.0
2024-09-05 12:20:00,82.81,82.82,82.8,82.81,63903.0,80.3949,80.4046,80.3852,80.3949,63903.0
2024-09-05 12:30:00,82.81,82.81,82.8,82.81,26156.0,80.3949,80.3949,80.3852,80.3949,26156.0
2024-09-05 12:40:00,82.81,82.82,82.8,82.8,71250.0,80.3949,80.4046,80.3852,80.3852,71250.0
2024-09-05 12:50:00,82.81,82.81,82.8,82.81,28173.0,80.3949,80.3949,80.3852,80.3949,28173.0
2024-09-05 13:00:00,82.81,82.81,82.8,82.81,17745.0,80.3949,80.3949,80.3852,80.3949,17745.0
2024-09-05 13:10:00,82.81,82.82,82.8,82.81,15772.0,80.3949,80.4046,80.3852,80.3949,15772.0
2024-09-05 13:20:00,82.82,82.82,82.81,82.81,728216.0,80.4046,80.4046,80.3949,80.3949,728216.0
2024-09-05 13:30:00,82.81,82.82,82.81,82.81,34485.0,80.3949,80.4046,80.3949,80.3949,34485.0
2024-09-05 13:40:00,82.82,82.82,82.8,82.81,49936.0,80.4046,80.4046,80.3852,80.3949,49936.0
2024-09-05 13:50:00,82.81,82.82,82.8,82.81,18967.0,80.3949,80.4046,80.3852,80.3949,18967.0
2024-09-05 14:00:00,82.81,82.83,82.81,82.83,41652.0,80.3949,80.4143,80.3949,80.4143,41652.0
2024-09-05 14:10:00,82.83,82.83,82.81,82.81,51712.0,80.4143,80.4143,80.3949,80.3949,51712.0
2024-09-05 14:20:00,82.81,82.82,82.81,82.82,33498.0,80.3949,80.4046,80.3949,80.4046,33498.0
2024-09-05 14:30:00,82.82,82.82,82.81,82.81,27926.0,80.4046,80.4046,80.3949,80.3949,27926.0
2024-09-05 14:40:00,82.81,82.82,82.8,82.81,53776.0,80.3949,80.4046,80.3852,80.3949,53776.0
2024-09-05 14:50:00,82.81,82.81,82.8,82.81,84649.0,80.3949,80.3949,80.3852,80.3949,84649.0
2024-09-05 15:00:00,82.81,82.82,82.8,82.81,21147.0,80.3949,80.4046,80.3852,80.3949,21147.0
2024-09-05 15:10:00,82.82,82.82,82.81,82.81,116818.0,80.4046,80.4046,80.3949,80.3949,116818.0
2024-09-05 15:20:00,82.82,82.82,82.81,82.81,5089240.0,80.4046,80.4046,80.3949,80.3949,5089240.0
2024-09-05 15:30:00,82.81,82.82,82.81,82.81,66644.0,80.3949,80.4046,80.3949,80.3949,66644.0
2024-09-05 15:40:00,82.81,82.82,82.81,82.82,73271.0,80.3949,80.4046,80.3949,80.4046,73271.0
2024-09-05 15:50:00,82.81,82.82,82.81,82.81,95819.0,80.3949,80.4046,80.3949,80.3949,95819.0
2024-09-06 09:30:00,82.9,82.9,82.85,82.86,86501.0,80.4823,80.4823,80.4337,80.4435,86501.0
2024-09-06 09:40:00,82.86,82.87,82.81,82.82,39803.0,80.4435,80.4532,80.3949,80.4046,39803.0
2024-09-06 09:50:00,82.82,82.84,82.81,82.84,39947.0,80.4046,80.424,80.3949,80.424,39947.0
2024-09-06 10:00:00,82.84,82.87,82.84,82.87,181748.0,80.424,80.4532,80.424,80.4532,181748.0
2024-09-06 10:10:00,82.87,82.9,82.87,82.89,155058.0,80.4532,80.4823,80.4532,80.4726,155058.0
2024-09-06 10:20:00,82.9,82.93,82.89,82.93,89703.0,80.4823,80.5114,80.4726,80.5114,89703.0
2024-09-06 10:30:00,82.92,82.95,82.91,82.95,109394.0,80.5017,80.5308,80.492,80.5308,109394.0
2024-09-06 10:40:00,82.95,82.97,82.94,82.95,194438.0,80.5308,80.5502,80.5211,80.5308,194438.0
2024-09-06 10:50:00,82.95,82.97,82.95,82.96,75021.0,80.5308,80.5502,80.5308,80.5405,75021.0
2024-09-06 11:00:00,82.96,83.06,82.96,82.97,930769.0,80.5405,80.6376,80.5405,80.5502,930769.0
2024-09-06 11:10:00,82.97,83.02,82.97,83.02,170144.0,80.5502,80.5988,80.5502,80.5988,170144.0
2024-09-06 11:20:00,83.02,83.02,82.98,82.98,64650.0,80.5988,80.5988,80.56,80.56,64650.0
2024-09-06 11:30:00,82.98,82.99,82.94,82.95,235848.0,80.56,80.5697,80.5211,80.5308,235848.0
2024-09-06 11:40:00,82.95,82.97,82.94,82.97,38449.0,80.5308,80.5502,80.5211,80.5502,38449.0
2024-09-06 11:50:00,82.97,82.97,82.96,82.97,24012.0,80.5502,80.5502,80.5405,80.5502,24012.0
2024-09-06 12:00:00,82.97,82.97,82.94,82.95,14313.0,80.5502,80.5502,80.5211,80.5308,14313.0
2024-09-06 12:10:00,82.95,82.95,82.93,82.94,24282.0,80.5308,80.5308,80.5114,80.5211,24282.0
2024-09-06 12:20:00,82.94,82.94,82.92,82.94,30274.0,80.5211,80.5211,80.5017,80.5211,30274.0
2024-09-06 12:30:00,82.94,82.94,82.92,82.93,25919.0,80.5211,80.5211,80.5017,80.5114,25919.0
2024-09-06 12:40:00,82.93,82.93,82.91,82.91,26622.0,80.5114,80.5114,80.492,80.492,26622.0
2024-09-06 12:50:00,82.92,82.93,82.91,82.92,28135.0,80.5017,80.5114,80.492,80.5017,28135.0
2024-09-06 13:00:00,82.92,82.92,82.9,82.9,29545.0,80.5017,80.5017,80.4823,80.4823,29545.0
2024-09-06 13:10:00,82.91,82.93,82.91,82.92,27317.0,80.492,80.5114,80.492,80.5017,27317.0
2024-09-06 13:20:00,82.93,82.96,82.92,82.95,19778.0,80.5114,80.5405,80.5017,80.5308,19778.0
2024-09-06 13:30:00,82.95,82.97,82.95,82.96,53276.0,80.5308,80.5502,80.5308,80.5405,53276.0
2024-09-06 13:40:00,82.97,82.98,82.96,82.98,35494.0,80.5502,80.56,80.5405,80.56,35494.0
2024-09-06 13:50:00,82.97,82.98,82.95,82.96,149555.0,80.5502,80.56,80.5308,80.5405,149555.0
2024-09-06 14:00:00,82.96,82.96,82.94,82.95,55240.0,80.5405,80.5405,80.5211,80.5308,55240.0
2024-09-06 14:10:00,82.95,82.98,82.94,82.98,122267.0,80.5308,80.56,80.5211,80.56,122267.0
2024-09-06 14:20:00,82.98,82.99,82.97,82.98,27270.0,80.56,80.5697,80.5502,80.56,27270.0
2024-09-06 14:30:00,82.98,83.0,82.98,82.98,36994.0,80.56,80.5794,80.56,80.56,36994.0
2024-09-06 14:40:00,82.98,82.99,82.98,82.98,24907.0,80.56,80.5697,80.56,80.56,24907.0
2024-09-06 14:50:00,82.99,82.99,82.98,82.98,25476.0,80.5697,80.5697,80.56,80.56,25476.0
2024-09-06 15:00:00,82.98,82.98,82.96,82.97,145456.0,80.56,80.56,80.5405,80.5502,145456.0
2024-09-06 15:10:00,82.97,82.97,82.96,82.96,431276.0,80.5502,80.5502,80.5405,80.5405,431276.0
2024-09-06 15:20:00,82.96,82.97,82.96,82.96,182806.0,80.5405,80.5502,80.5405,80.5405,182806.0
2024-09-06 15:30:00,82.96,82.97,82.95,82.95,161733.0,80.5405,80.5502,80.5308,80.5308,161733.0
2024-09-06 15:40:00,82.96,82.97,82.95,82.97,268654.0,80.5405,80.5502,80.5308,80.5502,268654.0
2024-09-06 15:50:00,82.96,82.98,82.96,82.97,885814.0,80.5405,80.56,80.5405,80.5502,885814.0
2024-09-09 09:30:00,82.95,82.95,82.92,82.92,87059.0,80.5308,80.5308,80.5017,80.5017,87059.0
2024-09-09 09:40:00,82.93,82.96,82.92,82.95,52887.0,80.5114,80.5405,80.5017,80.5308,52887.0
2024-09-09 09:50:00,82.95,82.96,82.94,82.95,32059.0,80.5308,80.5405,80.5211,80.5308,32059.0
2024-09-09 10:00:00,82.95,82.95,82.94,82.95,21513.0,80.5308,80.5308,80.5211,80.5308,21513.0
2024-09-09 10:10:00,82.95,82.96,82.94,82.96,21513.0,80.5308,80.5405,80.5211,80.5405,21513.0
2024-09-09 10:20:00,82.95,82.97,82.95,82.97,248929.0,80.5308,80.5502,80.5308,80.5502,248929.0
2024-09-09 10:30:00,82.97,82.98,82.96,82.96,59109.0,80.5502,80.56,80.5405,80.5405,59109.0
2024-09-09 10:40:00,82.97,82.97,82.96,82.96,28761.0,80.5502,80.5502,80.5405,80.5405,28761.0
2024-09-09 10:50:00,82.96,82.97,82.95,82.97,53569.0,80.5405,80.5502,80.5308,80.5502,53569.0
2024-09-09 11:00:00,82.97,82.97,82.96,82.96,16135.0,80.5502,80.5502,80.5405,80.5405,16135.0
2024-09-09 11:10:00,82.96,82.98,82.96,82.98,26492.0,80.5405,80.56,80.5405,80.56,26492.0
2024-09-09 11:20:00,82.98,82.98,82.97,82.98,12149.0,80.56,80.56,80.5502,80.56,12149.0
2024-09-09 11:30:00,82.97,82.97,82.96,82.96,37112.0,80.5502,80.5502,80.5405,80.5405,37112.0
2024-09-09 11:40:00,82.97,82.98,82.96,82.98,28338.0,80.5502,80.56,80.5405,80.56,28338.0
2024-09-09 11:50:00,82.97,82.98,82.97,82.98,50559.0,80.5502,80.56,80.5502,80.56,50559.0
2024-09-09 12:00:00,82.97,82.98,82.96,82.97,39193.0,80.5502,80.56,80.5405,80.5502,39193.0
2024-09-09 12:10:00,82.97,82.97,82.96,82.97,26770.0,80.5502,80.5502,80.5405,80.5502,26770.0
2024-09-09 12:20:00,82.97,82.97,82.95,82.95,16071.0,80.5502,80.5502,80.5308,80.5308,16071.0
2024-09-09 12:30:00,82.95,82.97,82.95,82.97,26209.0,80.5308,80.5502,80.5308,80.5502,26209.0
2024-09-09 12:40:00,82.96,82.97,82.96,82.97,26170.0,80.5405,80.5502,80.5405,80.5502,26170.0
2024-09-09 12:50:00,82.97,82.97,82.96,82.97,23917.0,80.5502,80.5502,80.5405,80.5502,23917.0
2024-09-09 13:00:00,82.97,82.98,82.96,82.97,19714.0,80.5502,80.56,80.5405,80.5502,19714.0
2024-09-09 13:10:00,82.97,82.98,82.97,82.97,16036.0,80.5502,80.56,80.5502,80.5502,16036.0
2024-09-09 13:20:00,82.98,82.99,82.97,82.98,31774.0,80.56,80.5697,80.5502,80.56,31774.0
2024-09-09 13:30:00,82.98,82.99,82.97,82.97,68849.0,80.56,80.5697,80.5502,80.5502,68849.0
2024-09-09 13:40:00,82.98,82.98,82.97,82.98,16397.0,80.56,80.56,80.5502,80.56,16397.0
2024-09-09 13:50:00,82.97,82.98,82.97,82.97,27404.0,80.5502,80.56,80.5502,80.5502,27404.0
2024-09-09 14:00:00,82.97,82.98,82.97,82.97,14674.0,80.5502,80.56,80.5502,80.5502,14674.0
2024-09-09 14:10:00,82.98,82.98,82.96,82.96,24179.0,80.56,80.56,80.5405,80.5405,24179.0
2024-09-09 14:20:00,82.97,82.97,82.96,82.97,19012.0,80.5502,80.5502,80.5405,80.5502,19012.0
2024-09-09 14:30:00,82.97,82.97,82.96,82.97,40278.0,80.5502,80.5502,80.5405,80.5502,40278.0
2024-09-09 14:40:00,82.97,82.97,82.96,82.97,39867.0,80.5502,80.5502,80.5405,80.5502,39867.0
2024-09-09 14:50:00,82.96,82.97,82.96,82.97,41632.0,80.5405,80.5502,80.5405,80.5502,41632.0
2024-09-09 15:00:00,82.97,82.98,82.96,82.98,1425558.0,80.5502,80.56,80.5405,80.56,1425558.0
2024-09-09 15:10:00,82.98,82.98,82.96,82.97,173077.0,80.56,80.56,80.5405,80.5502,173077.0
2024-09-09 15:20:00,82.96,82.98,82.96,82.97,1896739.0,80.5405,80.56,80.5405,80.5502,1896739.0
2024-09-09 15:30:00,82.96,82.97,82.95,82.96,884283.0,80.5405,80.5502,80.5308,80.5405,884283.0
2024-09-09 15:40:00,82.96,82.97,82.95,82.97,130816.0,80.5405,80.5502,80.5308,80.5502,130816.0
2024-09-09 15:50:00,82.97,82.97,82.96,82.97,247986.0,80.5502,80.5502,80.5405,80.5502,247986.0
2024-09-10 09:30:00,82.99,83.0,82.98,83.0,144624.0,80.5697,80.5794,80.56,80.5794,144624.0
2024-09-10 09:40:00,83.0,83.0,82.99,83.0,57615.0,80.5794,80.5794,80.5697,80.5794,57615.0
2024-09-10 09:50:00,83.0,83.0,82.99,83.0,20917.0,80.5794,80.5794,80.5697,80.5794,20917.0
2024-09-10 10:00:00,82.99,83.01,82.99,83.01,87503.0,80.5697,80.5891,80.5697,80.5891,87503.0
2024-09-10 10:10:00,83.0,83.02,83.0,83.01,20515.0,80.5794,80.5988,80.5794,80.5891,20515.0
2024-09-10 10:20:00,83.01,83.02,83.01,83.01,31900.0,80.5891,80.5988,80.5891,80.5891,31900.0
2024-09-10 10:30:00,83.01,83.02,83.0,83.01,46257.0,80.5891,80.5988,80.5794,80.5891,46257.0
2024-09-10 10:40:00,83.02,83.02,83.01,83.02,21361.0,80.5988,80.5988,80.5891,80.5988,21361.0
2024-09-10 10:50:00,83.02,83.03,83.01,83.03,74127.0,80.5988,80.6085,80.5891,80.6085,74127.0
2024-09-10 11:00:00,83.03,83.03,83.02,83.02,28555.0,80.6085,80.6085,80.5988,80.5988,28555.0
2024-09-10 11:10:00,83.03,83.03,83.02,83.03,15570.0,80.6085,80.6085,80.5988,80.6085,15570.0
2024-09-10 11:20:00,83.03,83.04,83.02,83.04,21567.0,80.6085,80.6182,80.5988,80.6182,21567.0
2024-09-10 11:30:00,83.04,83.05,83.03,83.05,39600.0,80.6182,80.6279,80.6085,80.6279,39600.0
2024-09-10 11:40:00,83.05,83.06,83.04,83.06,116752.0,80.6279,80.6376,80.6182,80.6376,116752.0
2024-09-10 11:50:00,83.06,83.08,83.05,83.07,34911.0,80.6376,80.657,80.6279,80.6473,34911.0
2024-09-10 12:00:00,83.08,83.09,83.06,83.06,202747.0,80.657,80.6667,80.6376,80.6376,202747.0
2024-09-10 12:10:00,83.06,83.08,83.06,83.06,65419.0,80.6376,80.657,80.6376,80.6376,65419.0
2024-09-10 12:20:00,83.06,83.07,83.06,83.06,23329.0,80.6376,80.6473,80.6376,80.6376,23329.0
2024-09-10 12:30:00,83.06,83.07,83.04,83.06,81201.0,80.6376,80.6473,80.6182,80.6376,81201.0
2024-09-10 12:40:00,83.06,83.06,83.04,83.06,61025.0,80.6376,80.6376,80.6182,80.6376,61025.0
2024-09-10 12:50:00,83.06,83.06,83.05,83.06,12241.0,80.6376,80.6376,80.6279,80.6376,12241.0
2024-09-10 13:00:00,83.06,83.08,83.05,83.07,122617.0,80.6376,80.657,80.6279,80.6473,122617.0
2024-09-10 13:10:00,83.08,83.08,83.06,83.06,25321.0,80.657,80.657,80.6376,80.6376,25321.0
2024-09-10 13:20:00,83.06,83.08,83.06,83.08,12780.0,80.6376,80.657,80.6376,80.657,12780.0
2024-09-10 13:30:00,83.08,83.09,83.07,83.09,23939.0,80.657,80.6667,80.6473,80.6667,23939.0
2024-09-10 13:40:00,83.09,83.09,83.08,83.09,21040.0,80.6667,80.6667,80.657,80.6667,21040.0
2024-09-10 13:50:00,83.09,83.09,83.08,83.09,25451.0,80.6667,80.6667,80.657,80.6667,25451.0
2024-09-10 14:00:00,83.09,83.09,83.07,83.08,74356.0,80.6667,80.6667,80.6473,80.657,74356.0
2024-09-10 14:10:00,83.08,83.08,83.07,83.08,73305.0,80.657,80.657,80.6473,80.657,73305.0
2024-09-10 14:20:00,83.08,83.09,83.08,83.09,59855.0,80.657,80.6667,80.657,80.6667,59855.0
2024-09-10 14:30:00,83.09,83.09,83.08,83.09,16247.0,80.6667,80.6667,80.657,80.6667,16247.0
2024-09-10 14:40:00,83.09,83.09,83.08,83.09,52363.0,80.6667,80.6667,80.657,80.6667,52363.0
2024-09-10 14:50:00,83.08,83.09,83.07,83.07,67984.0,80.657,80.6667,80.6473,80.6473,67984.0
2024-09-10 15:00:00,83.07,83.08,83.07,83.08,43456.0,80.6473,80.657,80.6473,80.657,43456.0
2024-09-10 15:10:00,83.08,83.08,83.07,83.08,20944.0,80.657,80.657,80.6473,80.657,20944.0
2024-09-10 15:20:00,83.08,83.09,83.07,83.09,460095.0,80.657,80.6667,80.6473,80.6667,460095.0
2024-09-10 15:30:00,83.09,83.09,83.07,83.08,467383.0,80.6667,80.6667,80.6473,80.657,467383.0
2024-09-10 15:40:00,83.08,83.09,83.07,83.09,1408220.0,80.657,80.6667,80.6473,80.6667,1408220.0
2024-09-10 15:50:00,83.08,83.09,83.08,83.09,422194.0,80.657,80.6667,80.657,80.6667,422194.0
2024-09-11 09:30:00,83.0,83.03,83.0,83.03,91430.0,80.5794,80.6085,80.5794,80.6085,91430.0
2024-09-11 09:40:00,83.03,83.05,83.02,83.05,51199.0,80.6085,80.6279,80.5988,80.6279,51199.0
2024-09-11 09:50:00,83.05,83.07,83.04,83.06,141080.0,80.6279,80.6473,80.6182,80.6376,141080.0
2024-09-11 10:00:00,83.07,83.07,83.05,83.07,181109.0,80.6473,80.6473,80.6279,80.6473,181109.0
2024-09-11 10:10:00,83.07,83.1,83.06,83.1,72136.0,80.6473,80.6765,80.6376,80.6765,72136.0
2024-09-11 10:20:00,83.11,83.11,83.08,83.09,47199.0,80.6862,80.6862,80.657,80.6667,47199.0
2024-09-11 10:30:00,83.09,83.11,83.09,83.11,46993.0,80.6667,80.6862,80.6667,80.6862,46993.0
2024-09-11 10:40:00,83.11,83.13,83.1,83.12,90891.0,80.6862,80.7056,80.6765,80.6959,90891.0
2024-09-11 10:50:00,83.11,83.13,83.11,83.11,124991.0,80.6862,80.7056,80.6862,80.6862,124991.0
2024-09-11 11:00:00,83.11,83.13,83.11,83.12,290568.0,80.6862,80.7056,80.6862,80.6959,290568.0
2024-09-11 11:10:00,83.12,83.12,83.09,83.1,54404.0,80.6959,80.6959,80.6667,80.6765,54404.0
2024-09-11 11:20:00,83.1,83.1,83.09,83.1,20753.0,80.6765,80.6765,80.6667,80.6765,20753.0
2024-09-11 11:30:00,83.1,83.1,83.08,83.09,36159.0,80.6765,80.6765,80.657,80.6667,36159.0
2024-09-11 11:40:00,83.08,83.09,83.05,83.06,143130.0,80.657,80.6667,80.6279,80.6376,143130.0
2024-09-11 11:50:00,83.06,83.07,83.05,83.06,41693.0,80.6376,80.6473,80.6279,80.6376,41693.0
2024-09-11 12:00:00,83.06,83.06,83.04,83.04,29631.0,80.6376,80.6376,80.6182,80.6182,29631.0
2024-09-11 12:10:00,83.05,83.05,83.04,83.05,17933.0,80.6279,80.6279,80.6182,80.6279,17933.0
2024-09-11 12:20:00,83.05,83.05,83.04,83.04,16635.0,80.6279,80.6279,80.6182,80.6182,16635.0
2024-09-11 12:30:00,83.04,83.05,83.04,83.05,38631.0,80.6182,80.6279,80.6182,80.6279,38631.0
2024-09-11 12:40:00,83.05,83.05,83.04,83.05,10478.0,80.6279,80.6279,80.6182,80.6279,10478.0
2024-09-11 12:50:00,83.05,83.05,83.04,83.05,11017.0,80.6279,80.6279,80.6182,80.6279,11017.0
2024-09-11 13:00:00,83.04,83.06,83.04,83.05,60752.0,80.6182,80.6376,80.6182,80.6279,60752.0
2024-09-11 13:10:00,83.05,83.06,83.02,83.03,58186.0,80.6279,80.6376,80.5988,80.6085,58186.0
2024-09-11 13:20:00,83.03,83.03,83.01,83.01,69398.0,80.6085,80.6085,80.5891,80.5891,69398.0
2024-09-11 13:30:00,83.01,83.02,83.0,83.0,37689.0,80.5891,80.5988,80.5794,80.5794,37689.0
2024-09-11 13:40:00,83.01,83.01,83.0,83.01,22128.0,80.5891,80.5891,80.5794,80.5891,22128.0
2024-09-11 13:50:00,83.0,83.01,83.0,83.01,24280.0,80.5794,80.5891,80.5794,80.5891,24280.0
2024-09-11 14:00:00,83.01,83.01,83.0,83.01,124918.0,80.5891,80.5891,80.5794,80.5891,124918.0
2024-09-11 14:10:00,83.01,83.02,83.0,83.02,66200.0,80.5891,80.5988,80.5794,80.5988,66200.0
2024-09-11 14:20:00,83.02,83.02,83.01,83.02,22630.0,80.5988,80.5988,80.5891,80.5988,22630.0
2024-09-11 14:30:00,83.01,83.02,83.01,83.01,15925.0,80.5891,80.5988,80.5891,80.5891,15925.0
2024-09-11 14:40:00,83.02,83.02,83.01,83.02,19409.0,80.5988,80.5988,80.5891,80.5988,19409.0
2024-09-11 14:50:00,83.02,83.03,83.01,83.03,33512.0,80.5988,80.6085,80.5891,80.6085,33512.0
2024-09-11 15:00:00,83.03,83.04,83.02,83.03,46610.0,80.6085,80.6182,80.5988,80.6085,46610.0
2024-09-11 15:10:00,83.03,83.03,83.02,83.03,170687.0,80.6085,80.6085,80.5988,80.6085,170687.0
2024-09-11 15:20:00,83.03,83.04,83.02,83.03,24667.0,80.6085,80.6182,80.5988,80.6085,24667.0
2024-09-11 15:30:00,83.04,83.04,83.03,83.04,102307.0,80.6182,80.6182,80.6085,80.6182,102307.0
2024-09-11 15:40:00,83.04,83.04,83.03,83.04,100677.0,80.6182,80.6182,80.6085,80.6182,100677.0
2024-09-11 15:50:00,83.04,83.04,83.02,83.03,320569.0,80.6182,80.6182,80.5988,80.6085,320569.0
2024-09-12 09:30:00,83.03,83.03,83.0,83.02,54391.0,80.6085,80.6085,80.5794,80.5988,54391.0
2024-09-12 09:40:00,83.02,83.04,83.01,83.04,44123.0,80.5988,80.6182,80.5891,80.6182,44123.0
2024-09-12 09:50:00,83.04,83.05,83.03,83.04,93500.0,80.6182,80.6279,80.6085,80.6182,93500.0
2024-09-12 10:00:00,83.03,83.04,83.01,83.01,32318.0,80.6085,80.6182,80.5891,80.5891,32318.0
2024-09-12 10:10:00,83.02,83.02,83.0,83.0,31287.0,80.5988,80.5988,80.5794,80.5794,31287.0
2024-09-12 10:20:00,83.01,83.01,83.0,83.0,82140.0,80.5891,80.5891,80.5794,80.5794,82140.0
2024-09-12 10:30:00,82.99,83.0,82.98,83.0,50033.0,80.5697,80.5794,80.56,80.5794,50033.0
2024-09-12 10:40:00,83.0,83.01,82.99,83.01,73310.0,80.5794,80.5891,80.5697,80.5891,73310.0
2024-09-12 10:50:00,83.0,83.01,82.98,83.0,35764.0,80.5794,80.5891,80.56,80.5794,35764.0
2024-09-12 11:00:00,83.0,83.01,82.99,83.0,33415.0,80.5794,80.5891,80.5697,80.5794,33415.0
2024-09-12 11:10:00,83.0,83.0,82.99,83.0,16914.0,80.5794,80.5794,80.5697,80.5794,16914.0
2024-09-12 11:20:00,82.99,83.0,82.99,83.0,10395.0,80.5697,80.5794,80.5697,80.5794,10395.0
2024-09-12 11:30:00,83.0,83.01,82.99,83.01,18965.0,80.5794,80.5891,80.5697,80.5891,18965.0
2024-09-12 11:40:00,83.0,83.01,83.0,83.01,14140.0,80.5794,80.5891,80.5794,80.5891,14140.0
2024-09-12 11:50:00,83.01,83.01,83.0,83.01,12120.0,80.5891,80.5891,80.5794,80.5891,12120.0
2024-09-12 12:00:00,83.01,83.01,82.99,83.0,26055.0,80.5891,80.5891,80.5697,80.5794,26055.0
2024-09-12 12:10:00,82.99,83.0,82.97,82.98,162959.0,80.5697,80.5794,80.5502,80.56,162959.0
2024-09-12 12:20:00,82.98,82.98,82.96,82.96,42069.0,80.56,80.56,80.5405,80.5405,42069.0
2024-09-12 12:30:00,82.96,82.97,82.96,82.96,29969.0,80.5405,80.5502,80.5405,80.5405,29969.0
2024-09-12 12:40:00,82.97,82.97,82.95,82.97,22124.0,80.5502,80.5502,80.5308,80.5502,22124.0
2024-09-12 12:50:00,82.97,82.98,82.96,82.98,10556.0,80.5502,80.56,80.5405,80.56,10556.0
2024-09-12 13:00:00,82.98,83.0,82.96,83.0,113739.0,80.56,80.5794,80.5405,80.5794,113739.0
2024-09-12 13:10:00,82.99,83.0,82.98,83.0,21197.0,80.5697,80.5794,80.56,80.5794,21197.0
2024-09-12 13:20:00,83.0,83.0,82.97,82.99,23787.0,80.5794,80.5794,80.5502,80.5697,23787.0
2024-09-12 13:30:00,82.99,83.01,82.98,83.0,24747.0,80.5697,80.5891,80.56,80.5794,24747.0
2024-09-12 13:40:00,83.0,83.0,82.99,83.0,23935.0,80.5794,80.5794,80.5697,80.5794,23935.0
2024-09-12 13:50:00,83.0,83.02,82.99,83.02,32887.0,80.5794,80.5988,80.5697,80.5988,32887.0
2024-09-12 14:00:00,83.02,83.02,83.0,83.01,75146.0,80.5988,80.5988,80.5794,80.5891,75146.0
2024-09-12 14:10:00,83.01,83.03,83.0,83.02,25802.0,80.5891,80.6085,80.5794,80.5988,25802.0
2024-09-12 14:20:00,83.02,83.03,83.01,83.02,29554.0,80.5988,80.6085,80.5891,80.5988,29554.0
2024-09-12 14:30:00,83.02,83.02,83.01,83.01,20802.0,80.5988,80.5988,80.5891,80.5891,20802.0
2024-09-12 14:40:00,83.01,83.02,83.0,83.01,65091.0,80.5891,80.5988,80.5794,80.5891,65091.0
2024-09-12 14:50:00,83.01,83.03,83.01,83.03,60695.0,80.5891,80.6085,80.5891,80.6085,60695.0
2024-09-12 15:00:00,83.03,83.04,83.03,83.04,85886.0,80.6085,80.6182,80.6085,80.6182,85886.0
2024-09-12 15:10:00,83.04,83.04,83.02,83.04,45750.0,80.6182,80.6182,80.5988,80.6182,45750.0
2024-09-12 15:20:00,83.03,83.04,83.03,83.03,178557.0,80.6085,80.6182,80.6085,80.6085,178557.0
2024-09-12 15:30:00,83.04,83.04,83.02,83.03,176655.0,80.6182,80.6182,80.5988,80.6085,176655.0
2024-09-12 15:40:00,83.03,83.04,83.02,83.04,62278.0,80.6085,80.6182,80.5988,80.6182,62278.0
2024-09-12 15:50:00,83.04,83.04,83.02,83.02,191356.0,80.6182,80.6182,80.5988,80.5988,191356.0
2024-09-13 09:30:00,83.16,83.17,83.15,83.16,87114.0,80.7347,80.7444,80.725,80.7347,87114.0
2024-09-13 09:40:00,83.16,83.17,83.15,83.16,31107.0,80.7347,80.7444,80.725,80.7347,31107.0
2024-09-13 09:50:00,83.16,83.17,83.15,83.15,27447.0,80.7347,80.7444,80.725,80.725,27447.0
2024-09-13 10:00:00,83.15,83.16,83.14,83.15,62335.0,80.725,80.7347,80.7153,80.725,62335.0
2024-09-13 10:10:00,83.15,83.15,83.13,83.14,38946.0,80.725,80.725,80.7056,80.7153,38946.0
2024-09-13 10:20:00,83.14,83.14,83.12,83.13,76224.0,80.7153,80.7153,80.6959,80.7056,76224.0
2024-09-13 10:30:00,83.14,83.14,83.13,83.13,15691.0,80.7153,80.7153,80.7056,80.7056,15691.0
2024-09-13 10:40:00,83.13,83.14,83.12,83.12,42502.0,80.7056,80.7153,80.6959,80.6959,42502.0
2024-09-13 10:50:00,83.12,83.13,83.11,83.12,25609.0,80.6959,80.7056,80.6862,80.6959,25609.0
2024-09-13 11:00:00,83.12,83.14,83.11,83.13,69373.0,80.6959,80.7153,80.6862,80.7056,69373.0
2024-09-13 11:10:00,83.13,83.14,83.12,83.14,30653.0,80.7056,80.7153,80.6959,80.7153,30653.0
2024-09-13 11:20:00,83.13,83.14,83.13,83.14,44703.0,80.7056,80.7153,80.7056,80.7153,44703.0
2024-09-13 11:30:00,83.14,83.14,83.12,83.13,30639.0,80.7153,80.7153,80.6959,80.7056,30639.0
2024-09-13 11:40:00,83.12,83.13,83.12,83.13,44671.0,80.6959,80.7056,80.6959,80.7056,44671.0
2024-09-13 11:50:00,83.13,83.14,83.12,83.14,714675.0,80.7056,80.7153,80.6959,80.7153,714675.0
2024-09-13 12:00:00,83.13,83.15,83.13,83.15,34912.0,80.7056,80.725,80.7056,80.725,34912.0
2024-09-13 12:10:00,83.15,83.15,83.14,83.15,28329.0,80.725,80.725,80.7153,80.725,28329.0
2024-09-13 12:20:00,83.15,83.16,83.14,83.16,256809.0,80.725,80.7347,80.7153,80.7347,256809.0
2024-09-13 12:30:00,83.16,83.16,83.15,83.16,22002.0,80.7347,80.7347,80.725,80.7347,22002.0
2024-09-13 12:40:00,83.15,83.16,83.15,83.16,13122.0,80.725,80.7347,80.725,80.7347,13122.0
2024-09-13 12:50:00,83.16,83.16,83.15,83.16,32494.0,80.7347,80.7347,80.725,80.7347,32494.0
2024-09-13 13:00:00,83.16,83.16,83.15,83.16,28358.0,80.7347,80.7347,80.725,80.7347,28358.0
2024-09-13 13:10:00,83.16,83.17,83.15,83.16,91663.0,80.7347,80.7444,80.725,80.7347,91663.0
2024-09-13 13:20:00,83.16,83.17,83.15,83.17,47302.0,80.7347,80.7444,80.725,80.7444,47302.0
2024-09-13 13:30:00,83.17,83.17,83.15,83.16,582572.0,80.7444,80.7444,80.725,80.7347,582572.0
2024-09-13 13:40:00,83.15,83.16,83.15,83.15,31338.0,80.725,80.7347,80.725,80.725,31338.0
2024-09-13 13:50:00,83.16,83.17,83.15,83.17,33375.0,80.7347,80.7444,80.725,80.7444,33375.0
2024-09-13 14:00:00,83.17,83.17,83.16,83.17,70555.0,80.7444,80.7444,80.7347,80.7444,70555.0
2024-09-13 14:10:00,83.17,83.17,83.16,83.17,53931.0,80.7444,80.7444,80.7347,80.7444,53931.0
2024-09-13 14:20:00,83.17,83.17,83.16,83.17,40429.0,80.7444,80.7444,80.7347,80.7444,40429.0
2024-09-13 14:30:00,83.17,83.17,83.16,83.17,58381.0,80.7444,80.7444,80.7347,80.7444,58381.0
2024-09-13 14:40:00,83.17,83.17,83.16,83.16,28707.0,80.7444,80.7444,80.7347,80.7347,28707.0
2024-09-13 14:50:00,83.16,83.17,83.16,83.17,37109.0,80.7347,80.7444,80.7347,80.7444,37109.0
2024-09-13 15:00:00,83.16,83.17,83.16,83.17,33935.0,80.7347,80.7444,80.7347,80.7444,33935.0
2024-09-13 15:10:00,83.17,83.17,83.16,83.17,37326.0,80.7444,80.7444,80.7347,80.7444,37326.0
2024-09-13 15:20:00,83.17,83.17,83.16,83.17,29504.0,80.7444,80.7444,80.7347,80.7444,29504.0
2024-09-13 15:30:00,83.17,83.17,83.15,83.16,64653.0,80.7444,80.7444,80.725,80.7347,64653.0
2024-09-13 15:40:00,83.16,83.16,83.15,83.15,94653.0,80.7347,80.7347,80.725,80.725,94653.0
2024-09-13 15:50:00,83.16,83.16,83.14,83.15,285158.0,80.7347,80.7347,80.7153,80.725,285158.0
2024-09-16 09:30:00,83.2,83.2,83.17,83.17,114824.0,80.7735,80.7735,80.7444,80.7444,114824.0
2024-09-16 09:40:00,83.17,83.18,83.16,83.17,31006.0,80.7444,80.7541,80.7347,80.7444,31006.0
2024-09-16 09:50:00,83.17,83.18,83.17,83.17,14725.0,80.7444,80.7541,80.7444,80.7444,14725.0
2024-09-16 10:00:00,83.17,83.18,83.16,83.16,253507.0,80.7444,80.7541,80.7347,80.7347,253507.0
2024-09-16 10:10:00,83.16,83.18,83.16,83.17,46783.0,80.7347,80.7541,80.7347,80.7444,46783.0
2024-09-16 10:20:00,83.18,83.18,83.17,83.18,441990.0,80.7541,80.7541,80.7444,80.7541,441990.0
2024-09-16 10:30:00,83.17,83.2,83.17,83.2,115693.0,80.7444,80.7735,80.7444,80.7735,115693.0
2024-09-16 10:40:00,83.2,83.2,83.19,83.2,39418.0,80.7735,80.7735,80.7638,80.7735,39418.0
2024-09-16 10:50:00,83.2,83.2,83.19,83.19,26273.0,80.7735,80.7735,80.7638,80.7638,26273.0
2024-09-16 11:00:00,83.2,83.21,83.19,83.2,18346.0,80.7735,80.7832,80.7638,80.7735,18346.0
2024-09-16 11:10:00,83.2,83.21,83.2,83.2,38898.0,80.7735,80.7832,80.7735,80.7735,38898.0
2024-09-16 11:20:00,83.2,83.21,83.19,83.19,36673.0,80.7735,80.7832,80.7638,80.7638,36673.0
2024-09-16 11:30:00,83.2,83.2,83.19,83.19,21633.0,80.7735,80.7735,80.7638,80.7638,21633.0
2024-09-16 11:40:00,83.2,83.2,83.19,83.2,34112.0,80.7735,80.7735,80.7638,80.7735,34112.0
2024-09-16 11:50:00,83.2,83.2,83.18,83.19,69725.0,80.7735,80.7735,80.7541,80.7638,69725.0
2024-09-16 12:00:00,83.19,83.2,83.18,83.2,31120.0,80.7638,80.7735,80.7541,80.7735,31120.0
2024-09-16 12:10:00,83.2,83.2,83.19,83.2,22088.0,80.7735,80.7735,80.7638,80.7735,22088.0
2024-09-16 12:20:00,83.2,83.2,83.19,83.2,70779.0,80.7735,80.7735,80.7638,80.7735,70779.0
2024-09-16 12:30:00,83.2,83.2,83.19,83.2,18913.0,80.7735,80.7735,80.7638,80.7735,18913.0
2024-09-16 12:40:00,83.2,83.21,83.19,83.2,34343.0,80.7735,80.7832,80.7638,80.7735,34343.0
2024-09-16 12:50:00,83.2,83.22,83.2,83.22,27256.0,80.7735,80.793,80.7735,80.793,27256.0
2024-09-16 13:00:00,83.22,83.22,83.21,83.22,21743.0,80.793,80.793,80.7832,80.793,21743.0
2024-09-16 13:10:00,83.21,83.22,83.2,83.2,33726.0,80.7832,80.793,80.7735,80.7735,33726.0
2024-09-16 13:20:00,83.21,83.21,83.2,83.2,27743.0,80.7832,80.7832,80.7735,80.7735,27743.0
2024-09-16 13:30:00,83.2,83.21,83.2,83.2,31594.0,80.7735,80.7832,80.7735,80.7735,31594.0
2024-09-16 13:40:00,83.2,83.21,83.2,83.21,33650.0,80.7735,80.7832,80.7735,80.7832,33650.0
2024-09-16 13:50:00,83.21,83.22,83.2,83.22,26170.0,80.7832,80.793,80.7735,80.793,26170.0
2024-09-16 14:00:00,83.21,83.22,83.2,83.2,71312.0,80.7832,80.793,80.7735,80.7735,71312.0
2024-09-16 14:10:00,83.21,83.21,83.2,83.21,21486.0,80.7832,80.7832,80.7735,80.7832,21486.0
2024-09-16 14:20:00,83.2,83.21,83.19,83.2,39696.0,80.7735,80.7832,80.7638,80.7735,39696.0
2024-09-16 14:30:00,83.19,83.2,83.19,83.2,33279.0,80.7638,80.7735,80.7638,80.7735,33279.0
2024-09-16 14:40:00,83.19,83.2,83.19,83.2,36284.0,80.7638,80.7735,80.7638,80.7735,36284.0
2024-09-16 14:50:00,83.2,83.2,83.19,83.2,36485.0,80.7735,80.7735,80.7638,80.7735,36485.0
2024-09-16 15:00:00,83.2,83.21,83.19,83.2,36671.0,80.7735,80.7832,80.7638,80.7735,36671.0
2024-09-16 15:10:00,83.19,83.2,83.19,83.2,35790.0,80.7638,80.7735,80.7638,80.7735,35790.0
2024-09-16 15:20:00,83.2,83.2,83.19,83.2,47041.0,80.7735,80.7735,80.7638,80.7735,47041.0
2024-09-16 15:30:00,83.2,83.2,83.19,83.19,112919.0,80.7735,80.7735,80.7638,80.7638,112919.0
2024-09-16 15:40:00,83.2,83.2,83.19,83.19,55191.0,80.7735,80.7735,80.7638,80.7638,55191.0
2024-09-16 15:50:00,83.2,83.2,83.19,83.2,187989.0,80.7735,80.7735,80.7638,80.7735,187989.0
2024-09-17 09:30:00,83.16,83.17,83.15,83.16,64095.0,80.7347,80.7444,80.725,80.7347,64095.0
2024-09-17 09:40:00,83.16,83.16,83.13,83.14,10741.0,80.7347,80.7347,80.7056,80.7153,10741.0
2024-09-17 09:50:00,83.14,83.14,83.13,83.13,47725.0,80.7153,80.7153,80.7056,80.7056,47725.0
2024-09-17 10:00:00,83.14,83.14,83.13,83.13,12854.0,80.7153,80.7153,80.7056,80.7056,12854.0
2024-09-17 10:10:00,83.14,83.15,83.13,83.14,311496.0,80.7153,80.725,80.7056,80.7153,311496.0
2024-09-17 10:20:00,83.15,83.15,83.13,83.14,27996.0,80.725,80.725,80.7056,80.7153,27996.0
2024-09-17 10:30:00,83.14,83.15,83.14,83.15,16684.0,80.7153,80.725,80.7153,80.725,16684.0
2024-09-17 10:40:00,83.15,83.15,83.14,83.15,8514.0,80.725,80.725,80.7153,80.725,8514.0
2024-09-17 10:50:00,83.15,83.15,83.14,83.15,11771.0,80.725,80.725,80.7153,80.725,11771.0
2024-09-17 11:00:00,83.15,83.15,83.14,83.15,33393.0,80.725,80.725,80.7153,80.725,33393.0
2024-09-17 11:10:00,83.15,83.15,83.13,83.14,69624.0,80.725,80.725,80.7056,80.7153,69624.0
2024-09-17 11:20:00,83.14,83.14,83.12,83.13,35770.0,80.7153,80.7153,80.6959,80.7056,35770.0
2024-09-17 11:30:00,83.13,83.13,83.12,83.13,8488.0,80.7056,80.7056,80.6959,80.7056,8488.0
2024-09-17 11:40:00,83.12,83.14,83.12,83.14,33392.0,80.6959,80.7153,80.6959,80.7153,33392.0
2024-09-17 11:50:00,83.14,83.14,83.13,83.14,35223.0,80.7153,80.7153,80.7056,80.7153,35223.0
2024-09-17 12:00:00,83.14,83.14,83.13,83.14,36672.0,80.7153,80.7153,80.7056,80.7153,36672.0
2024-09-17 12:10:00,83.14,83.14,83.13,83.14,27737.0,80.7153,80.7153,80.7056,80.7153,27737.0
2024-09-17 12:20:00,83.14,83.14,83.13,83.14,56457.0,80.7153,80.7153,80.7056,80.7153,56457.0
2024-09-17 12:30:00,83.14,83.15,83.13,83.15,23131.0,80.7153,80.725,80.7056,80.725,23131.0
2024-09-17 12:40:00,83.15,83.16,83.14,83.16,101951.0,80.725,80.7347,80.7153,80.7347,101951.0
2024-09-17 12:50:00,83.16,83.16,83.15,83.16,14443.0,80.7347,80.7347,80.725,80.7347,14443.0
2024-09-17 13:00:00,83.16,83.16,83.15,83.15,49655.0,80.7347,80.7347,80.725,80.725,49655.0
2024-09-17 13:10:00,83.15,83.16,83.15,83.16,49091.0,80.725,80.7347,80.725,80.7347,49091.0
2024-09-17 13:20:00,83.16,83.16,83.14,83.15,21500.0,80.7347,80.7347,80.7153,80.725,21500.0
2024-09-17 13:30:00,83.15,83.15,83.14,83.15,19118.0,80.725,80.725,80.7153,80.725,19118.0
2024-09-17 13:40:00,83.15,83.16,83.15,83.16,23311.0,80.725,80.7347,80.725,80.7347,23311.0
2024-09-17 13:50:00,83.16,83.16,83.15,83.16,19766.0,80.7347,80.7347,80.725,80.7347,19766.0
2024-09-17 14:00:00,83.16,83.16,83.15,83.16,10309.0,80.7347,80.7347,80.725,80.7347,10309.0
2024-09-17 14:10:00,83.16,83.16,83.15,83.16,36772.0,80.7347,80.7347,80.725,80.7347,36772.0
2024-09-17 14:20:00,83.16,83.16,83.15,83.16,20351.0,80.7347,80.7347,80.725,80.7347,20351.0
2024-09-17 14:30:00,83.16,83.16,83.15,83.16,41475.0,80.7347,80.7347,80.725,80.7347,41475.0
2024-09-17 14:40:00,83.16,83.16,83.15,83.16,33595.0,80.7347,80.7347,80.725,80.7347,33595.0
2024-09-17 14:50:00,83.16,83.16,83.15,83.16,26281.0,80.7347,80.7347,80.725,80.7347,26281.0
2024-09-17 15:00:00,83.16,83.16,83.15,83.16,49559.0,80.7347,80.7347,80.725,80.7347,49559.0
2024-09-17 15:10:00,83.16,83.16,83.15,83.16,54724.0,80.7347,80.7347,80.725,80.7347,54724.0
2024-09-17 15:20:00,83.15,83.16,83.15,83.15,154901.0,80.725,80.7347,80.725,80.725,154901.0
2024-09-17 15:30:00,83.16,83.16,83.15,83.16,89661.0,80.7347,80.7347,80.725,80.7347,89661.0
2024-09-17 15:40:00,83.16,83.16,83.15,83.15,112812.0,80.7347,80.7347,80.725,80.725,112812.0
2024-09-17 15:50:00,83.16,83.16,83.14,83.15,274157.0,80.7347,80.7347,80.7153,80.725,274157.0
2024-09-18 09:30:00,83.1,83.12,83.1,83.11,105990.0,80.6765,80.6959,80.6765,80.6862,105990.0
2024-09-18 09:40:00,83.11,83.11,83.09,83.09,62964.0,80.6862,80.6862,80.6667,80.6667,62964.0
2024-09-18 09:50:00,83.09,83.1,83.08,83.09,82005.0,80.6667,80.6765,80.657,80.6667,82005.0
2024-09-18 10:00:00,83.1,83.1,83.08,83.09,58686.0,80.6765,80.6765,80.657,80.6667,58686.0
2024-09-18 10:10:00,83.09,83.09,83.07,83.08,63796.0,80.6667,80.6667,80.6473,80.657,63796.0
2024-09-18 10:20:00,83.08,83.08,83.07,83.07,47838.0,80.657,80.657,80.6473,80.6473,47838.0
2024-09-18 10:30:00,83.07,83.08,83.06,83.06,62817.0,80.6473,80.657,80.6376,80.6376,62817.0
2024-09-18 10:40:00,83.06,83.07,83.06,83.06,25587.0,80.6376,80.6473,80.6376,80.6376,25587.0
2024-09-18 10:50:00,83.07,83.07,83.06,83.06,36387.0,80.6473,80.6473,80.6376,80.6376,36387.0
2024-09-18 11:00:00,83.06,83.08,83.06,83.08,44825.0,80.6376,80.657,80.6376,80.657,44825.0
2024-09-18 11:10:00,83.08,83.08,83.06,83.08,43278.0,80.657,80.657,80.6376,80.657,43278.0
2024-09-18 11:20:00,83.08,83.08,83.07,83.07,15403.0,80.657,80.657,80.6473,80.6473,15403.0
2024-09-18 11:30:00,83.08,83.08,83.06,83.07,27611.0,80.657,80.657,80.6376,80.6473,27611.0
2024-09-18 11:40:00,83.06,83.08,83.06,83.07,16265.0,80.6376,80.657,80.6376,80.6473,16265.0
2024-09-18 11:50:00,83.07,83.08,83.07,83.07,27030.0,80.6473,80.657,80.6473,80.6473,27030.0
2024-09-18 12:00:00,83.07,83.08,83.07,83.08,22662.0,80.6473,80.657,80.6473,80.657,22662.0
2024-09-18 12:10:00,83.08,83.08,83.07,83.08,27960.0,80.657,80.657,80.6473,80.657,27960.0
2024-09-18 12:20:00,83.08,83.08,83.07,83.08,22738.0,80.657,80.657,80.6473,80.657,22738.0
2024-09-18 12:30:00,83.08,83.08,83.07,83.08,57907.0,80.657,80.657,80.6473,80.657,57907.0
2024-09-18 12:40:00,83.08,83.08,83.07,83.08,136577.0,80.657,80.657,80.6473,80.657,136577.0
2024-09-18 12:50:00,83.08,83.09,83.07,83.09,43480.0,80.657,80.6667,80.6473,80.6667,43480.0
2024-09-18 13:00:00,83.09,83.09,83.08,83.09,33552.0,80.6667,80.6667,80.657,80.6667,33552.0
2024-09-18 13:10:00,83.09,83.1,83.08,83.09,83463.0,80.6667,80.6765,80.657,80.6667,83463.0
2024-09-18 13:20:00,83.09,83.1,83.09,83.09,9915.0,80.6667,80.6765,80.6667,80.6667,9915.0
2024-09-18 13:30:00,83.09,83.1,83.09,83.09,33142.0,80.6667,80.6765,80.6667,80.6667,33142.0
2024-09-18 13:40:00,83.09,83.1,83.08,83.09,76490.0,80.6667,80.6765,80.657,80.6667,76490.0
2024-09-18 13:50:00,83.09,83.09,83.05,83.06,48069.0,80.6667,80.6667,80.6279,80.6376,48069.0
2024-09-18 14:00:00,83.08,83.24,83.08,83.17,259178.0,80.657,80.8124,80.657,80.7444,259178.0
2024-09-18 14:10:00,83.17,83.23,83.15,83.22,166612.0,80.7444,80.8027,80.725,80.793,166612.0
2024-09-18 14:20:00,83.23,83.24,83.19,83.2,110779.0,80.8027,80.8124,80.7638,80.7735,110779.0
2024-09-18 14:30:00,83.2,83.24,83.2,83.21,66109.0,80.7735,80.8124,80.7735,80.7832,66109.0
2024-09-18 14:40:00,83.2,83.2,83.15,83.16,351873.0,80.7735,80.7735,80.725,80.7347,351873.0
2024-09-18 14:50:00,83.16,83.18,83.14,83.16,254220.0,80.7347,80.7541,80.7153,80.7347,254220.0
2024-09-18 15:00:00,83.16,83.16,83.12,83.14,127515.0,80.7347,80.7347,80.6959,80.7153,127515.0
2024-09-18 15:10:00,83.14,83.17,83.14,83.15,151761.0,80.7153,80.7444,80.7153,80.725,151761.0
2024-09-18 15:20:00,83.15,83.16,83.11,83.14,144331.0,80.725,80.7347,80.6862,80.7153,144331.0
2024-09-18 15:30:00,83.15,83.15,83.12,83.13,229184.0,80.725,80.725,80.6959,80.7056,229184.0
2024-09-18 15:40:00,83.13,83.15,83.12,83.12,109352.0,80.7056,80.725,80.6959,80.6959,109352.0
2024-09-18 15:50:00,83.13,83.13,83.1,83.11,455922.0,80.7056,80.7056,80.6765,80.6862,455922.0
2024-09-19 09:30:00,83.14,83.15,83.12,83.13,145800.0,80.7153,80.725,80.6959,80.7056,145800.0
2024-09-19 09:40:00,83.13,83.15,83.12,83.13,46385.0,80.7056,80.725,80.6959,80.7056,46385.0
2024-09-19 09:50:00,83.14,83.14,83.13,83.14,39554.0,80.7153,80.7153,80.7056,80.7153,39554.0
2024-09-19 10:00:00,83.14,83.15,83.13,83.13,70460.0,80.7153,80.725,80.7056,80.7056,70460.0
2024-09-19 10:10:00,83.14,83.15,83.13,83.15,57442.0,80.7153,80.725,80.7056,80.725,57442.0
2024-09-19 10:20:00,83.15,83.17,83.14,83.17,54364.0,80.725,80.7444,80.7153,80.7444,54364.0
2024-09-19 10:30:00,83.17,83.17,83.16,83.17,247750.0,80.7444,80.7444,80.7347,80.7444,247750.0
2024-09-19 10:40:00,83.17,83.18,83.16,83.17,32811.0,80.7444,80.7541,80.7347,80.7444,32811.0
2024-09-19 10:50:00,83.18,83.18,83.17,83.17,5382.0,80.7541,80.7541,80.7444,80.7444,5382.0
2024-09-19 11:00:00,83.17,83.18,83.16,83.16,35291.0,80.7444,80.7541,80.7347,80.7347,35291.0
2024-09-19 11:10:00,83.16,83.17,83.16,83.17,32610.0,80.7347,80.7444,80.7347,80.7444,32610.0
2024-09-19 11:20:00,83.16,83.17,83.16,83.16,33122.0,80.7347,80.7444,80.7347,80.7347,33122.0
2024-09-19 11:30:00,83.17,83.17,83.15,83.16,26554.0,80.7444,80.7444,80.725,80.7347,26554.0
2024-09-19 11:40:00,83.16,83.16,83.15,83.15,31147.0,80.7347,80.7347,80.725,80.725,31147.0
2024-09-19 11:50:00,83.15,83.16,83.15,83.16,26712.0,80.725,80.7347,80.725,80.7347,26712.0
2024-09-19 12:00:00,83.15,83.16,83.15,83.15,27011.0,80.725,80.7347,80.725,80.725,27011.0
2024-09-19 12:10:00,83.15,83.16,83.14,83.16,29140.0,80.725,80.7347,80.7153,80.7347,29140.0
2024-09-19 12:20:00,83.16,83.16,83.15,83.16,9949.0,80.7347,80.7347,80.725,80.7347,9949.0
2024-09-19 12:30:00,83.16,83.16,83.15,83.15,23443.0,80.7347,80.7347,80.725,80.725,23443.0
2024-09-19 12:40:00,83.15,83.16,83.15,83.16,12868.0,80.725,80.7347,80.725,80.7347,12868.0
2024-09-19 12:50:00,83.15,83.15,83.14,83.15,21586.0,80.725,80.725,80.7153,80.725,21586.0
2024-09-19 13:00:00,83.15,83.15,83.14,83.15,24218.0,80.725,80.725,80.7153,80.725,24218.0
2024-09-19 13:10:00,83.15,83.16,83.14,83.16,25758.0,80.725,80.7347,80.7153,80.7347,25758.0
2024-09-19 13:20:00,83.16,83.16,83.15,83.16,17442.0,80.7347,80.7347,80.725,80.7347,17442.0
2024-09-19 13:30:00,83.15,83.16,83.15,83.16,23845.0,80.725,80.7347,80.725,80.7347,23845.0
2024-09-19 13:40:00,83.15,83.16,83.14,83.15,14577.0,80.725,80.7347,80.7153,80.725,14577.0
2024-09-19 13:50:00,83.15,83.15,83.14,83.15,34472.0,80.725,80.725,80.7153,80.725,34472.0
2024-09-19 14:00:00,83.15,83.15,83.14,83.15,31636.0,80.725,80.725,80.7153,80.725,31636.0
2024-09-19 14:10:00,83.15,83.16,83.14,83.16,45922.0,80.725,80.7347,80.7153,80.7347,45922.0
2024-09-19 14:20:00,83.15,83.17,83.15,83.17,69926.0,80.725,80.7444,80.725,80.7444,69926.0
2024-09-19 14:30:00,83.17,83.17,83.16,83.16,41323.0,80.7444,80.7444,80.7347,80.7347,41323.0
2024-09-19 14:40:00,83.16,83.17,83.15,83.16,193504.0,80.7347,80.7444,80.725,80.7347,193504.0
2024-09-19 14:50:00,83.16,83.16,83.15,83.16,28823.0,80.7347,80.7347,80.725,80.7347,28823.0
2024-09-19 15:00:00,83.16,83.17,83.15,83.16,98515.0,80.7347,80.7444,80.725,80.7347,98515.0
2024-09-19 15:10:00,83.17,83.17,83.16,83.17,43980.0,80.7444,80.7444,80.7347,80.7444,43980.0
2024-09-19 15:20:00,83.17,83.17,83.16,83.17,16543.0,80.7444,80.7444,80.7347,80.7444,16543.0
2024-09-19 15:30:00,83.17,83.17,83.16,83.17,31368.0,80.7444,80.7444,80.7347,80.7444,31368.0
2024-09-19 15:40:00,83.17,83.17,83.16,83.17,77845.0,80.7444,80.7444,80.7347,80.7444,77845.0
2024-09-19 15:50:00,83.17,83.18,83.16,83.17,284691.0,80.7444,80.7541,80.7347,80.7444,284691.0
2024-09-20 09:30:00,83.16,83.16,83.13,83.13,54477.0,80.7347,80.7347,80.7056,80.7056,54477.0
2024-09-20 09:40:00,83.14,83.15,83.13,83.15,26248.0,80.7153,80.725,80.7056,80.725,26248.0
2024-09-20 09:50:00,83.15,83.15,83.14,83.14,27341.0,80.725,80.725,80.7153,80.7153,27341.0
2024-09-20 10:00:00,83.14,83.15,83.13,83.14,46115.0,80.7153,80.725,80.7056,80.7153,46115.0
2024-09-20 10:10:00,83.14,83.14,83.13,83.14,49864.0,80.7153,80.7153,80.7056,80.7153,49864.0
2024-09-20 10:20:00,83.13,83.13,83.12,83.12,1084025.0,80.7056,80.7056,80.6959,80.6959,1084025.0
2024-09-20 10:30:00,83.12,83.13,83.12,83.13,45096.0,80.6959,80.7056,80.6959,80.7056,45096.0
2024-09-20 10:40:00,83.13,83.13,83.12,83.12,63901.0,80.7056,80.7056,80.6959,80.6959,63901.0
2024-09-20 10:50:00,83.13,83.13,83.12,83.13,17962.0,80.7056,80.7056,80.6959,80.7056,17962.0
2024-09-20 11:00:00,83.12,83.13,83.12,83.13,105329.0,80.6959,80.7056,80.6959,80.7056,105329.0
2024-09-20 11:10:00,83.13,83.13,83.12,83.13,17088.0,80.7056,80.7056,80.6959,80.7056,17088.0
2024-09-20 11:20:00,83.13,83.13,83.12,83.13,12632.0,80.7056,80.7056,80.6959,80.7056,12632.0
2024-09-20 11:30:00,83.13,83.18,83.12,83.17,531387.0,80.7056,80.7541,80.6959,80.7444,531387.0
2024-09-20 11:40:00,83.17,83.2,83.16,83.2,132793.0,80.7444,80.7735,80.7347,80.7735,132793.0
2024-09-20 11:50:00,83.2,83.21,83.18,83.2,124451.0,80.7735,80.7832,80.7541,80.7735,124451.0
2024-09-20 12:00:00,83.21,83.22,83.2,83.2,81586.0,80.7832,80.793,80.7735,80.7735,81586.0
2024-09-20 12:10:00,83.21,83.23,83.2,83.23,48439.0,80.7832,80.8027,80.7735,80.8027,48439.0
2024-09-20 12:20:00,83.23,83.23,83.22,83.23,51097.0,80.8027,80.8027,80.793,80.8027,51097.0
2024-09-20 12:30:00,83.22,83.23,83.21,83.22,28579.0,80.793,80.8027,80.7832,80.793,28579.0
2024-09-20 12:40:00,83.22,83.23,83.21,83.23,41000.0,80.793,80.8027,80.7832,80.8027,41000.0
2024-09-20 12:50:00,83.23,83.23,83.22,83.23,18848.0,80.8027,80.8027,80.793,80.8027,18848.0
2024-09-20 13:00:00,83.23,83.23,83.22,83.23,25962.0,80.8027,80.8027,80.793,80.8027,25962.0
2024-09-20 13:10:00,83.23,83.23,83.22,83.23,27735.0,80.8027,80.8027,80.793,80.8027,27735.0
2024-09-20 13:20:00,83.23,83.23,83.22,83.23,20998.0,80.8027,80.8027,80.793,80.8027,20998.0
2024-09-20 13:30:00,83.23,83.23,83.22,83.22,17093.0,80.8027,80.8027,80.793,80.793,17093.0
2024-09-20 13:40:00,83.23,83.23,83.22,83.23,66127.0,80.8027,80.8027,80.793,80.8027,66127.0
2024-09-20 13:50:00,83.23,83.23,83.22,83.23,25975.0,80.8027,80.8027,80.793,80.8027,25975.0
2024-09-20 14:00:00,83.22,83.23,83.21,83.23,46392.0,80.793,80.8027,80.7832,80.8027,46392.0
2024-09-20 14:10:00,83.23,83.23,83.22,83.23,7433.0,80.8027,80.8027,80.793,80.8027,7433.0
2024-09-20 14:20:00,83.22,83.23,83.22,83.23,23445.0,80.793,80.8027,80.793,80.8027,23445.0
2024-09-20 14:30:00,83.23,83.23,83.22,83.23,11068.0,80.8027,80.8027,80.793,80.8027,11068.0
2024-09-20 14:40:00,83.23,83.23,83.22,83.23,43541.0,80.8027,80.8027,80.793,80.8027,43541.0
2024-09-20 14:50:00,83.22,83.23,83.22,83.23,38312.0,80.793,80.8027,80.793,80.8027,38312.0
2024-09-20 15:00:00,83.22,83.23,83.22,83.23,59166.0,80.793,80.8027,80.793,80.8027,59166.0
2024-09-20 15:10:00,83.23,83.23,83.22,83.23,27778.0,80.8027,80.8027,80.793,80.8027,27778.0
2024-09-20 15:20:00,83.23,83.23,83.22,83.23,18551.0,80.8027,80.8027,80.793,80.8027,18551.0
2024-09-20 15:30:00,83.23,83.23,83.22,83.22,29636.0,80.8027,80.8027,80.793,80.793,29636.0
2024-09-20 15:40:00,83.23,83.23,83.22,83.23,28525.0,80.8027,80.8027,80.793,80.8027,28525.0
2024-09-20 15:50:00,83.22,83.23,83.21,83.21,114920.0,80.793,80.8027,80.7832,80.7832,114920.0
2024-09-23 09:30:00,83.19,83.21,83.19,83.2,67453.0,80.7638,80.7832,80.7638,80.7735,67453.0
2024-09-23 09:40:00,83.21,83.21,83.16,83.18,369488.0,80.7832,80.7832,80.7347,80.7541,369488.0
2024-09-23 09:50:00,83.17,83.18,83.16,83.16,50186.0,80.7444,80.7541,80.7347,80.7347,50186.0
2024-09-23 10:00:00,83.16,83.17,83.15,83.15,34480.0,80.7347,80.7444,80.725,80.725,34480.0
2024-09-23 10:10:00,83.16,83.17,83.15,83.17,65039.0,80.7347,80.7444,80.725,80.7444,65039.0
2024-09-23 10:20:00,83.17,83.17,83.16,83.16,201566.0,80.7444,80.7444,80.7347,80.7347,201566.0
2024-09-23 10:30:00,83.17,83.18,83.16,83.17,54319.0,80.7444,80.7541,80.7347,80.7444,54319.0
2024-09-23 10:40:00,83.17,83.19,83.17,83.18,534143.0,80.7444,80.7638,80.7444,80.7541,534143.0
2024-09-23 10:50:00,83.17,83.19,83.17,83.17,86880.0,80.7444,80.7638,80.7444,80.7444,86880.0
2024-09-23 11:00:00,83.17,83.19,83.17,83.17,131320.0,80.7444,80.7638,80.7444,80.7444,131320.0
2024-09-23 11:10:00,83.17,83.18,83.17,83.17,400806.0,80.7444,80.7541,80.7444,80.7444,400806.0
2024-09-23 11:20:00,83.17,83.18,83.17,83.18,35788.0,80.7444,80.7541,80.7444,80.7541,35788.0
2024-09-23 11:30:00,83.17,83.19,83.17,83.19,55526.0,80.7444,80.7638,80.7444,80.7638,55526.0
2024-09-23 11:40:00,83.19,83.19,83.18,83.19,62189.0,80.7638,80.7638,80.7541,80.7638,62189.0
2024-09-23 11:50:00,83.19,83.21,83.18,83.21,54540.0,80.7638,80.7832,80.7541,80.7832,54540.0
2024-09-23 12:00:00,83.22,83.22,83.21,83.21,613905.0,80.793,80.793,80.7832,80.7832,613905.0
2024-09-23 12:10:00,83.22,83.23,83.21,83.23,319468.0,80.793,80.8027,80.7832,80.8027,319468.0
2024-09-23 12:20:00,83.23,83.23,83.22,83.23,16025.0,80.8027,80.8027,80.793,80.8027,16025.0
2024-09-23 12:30:00,83.23,83.24,83.22,83.23,40942.0,80.8027,80.8124,80.793,80.8027,40942.0
2024-09-23 12:40:00,83.24,83.24,83.23,83.23,16649.0,80.8124,80.8124,80.8027,80.8027,16649.0
2024-09-23 12:50:00,83.23,83.24,83.22,83.22,28041.0,80.8027,80.8124,80.793,80.793,28041.0
2024-09-23 13:00:00,83.23,83.24,83.22,83.23,22114.0,80.8027,80.8124,80.793,80.8027,22114.0
2024-09-23 13:10:00,83.23,83.24,83.23,83.23,56006.0,80.8027,80.8124,80.8027,80.8027,56006.0
2024-09-23 13:20:00,83.23,83.24,83.23,83.23,24508.0,80.8027,80.8124,80.8027,80.8027,24508.0
2024-09-23 13:30:00,83.23,83.24,83.23,83.23,35800.0,80.8027,80.8124,80.8027,80.8027,35800.0
2024-09-23 13:40:00,83.23,83.24,83.23,83.23,115574.0,80.8027,80.8124,80.8027,80.8027,115574.0
2024-09-23 13:50:00,83.24,83.24,83.22,83.23,157316.0,80.8124,80.8124,80.793,80.8027,157316.0
2024-09-23 14:00:00,83.22,83.23,83.22,83.23,18439.0,80.793,80.8027,80.793,80.8027,18439.0
2024-09-23 14:10:00,83.23,83.24,83.22,83.23,59445.0,80.8027,80.8124,80.793,80.8027,59445.0
2024-09-23 14:20:00,83.23,83.24,83.23,83.23,49388.0,80.8027,80.8124,80.8027,80.8027,49388.0
2024-09-23 14:30:00,83.23,83.24,83.23,83.23,44269.0,80.8027,80.8124,80.8027,80.8027,44269.0
2024-09-23 14:40:00,83.24,83.24,83.23,83.23,16316.0,80.8124,80.8124,80.8027,80.8027,16316.0
2024-09-23 14:50:00,83.23,83.24,83.23,83.23,14393.0,80.8027,80.8124,80.8027,80.8027,14393.0
2024-09-23 15:00:00,83.23,83.23,83.21,83.22,52752.0,80.8027,80.8027,80.7832,80.793,52752.0
2024-09-23 15:10:00,83.22,83.22,83.21,83.22,53773.0,80.793,80.793,80.7832,80.793,53773.0
2024-09-23 15:20:00,83.21,83.22,83.21,83.22,32548.0,80.7832,80.793,80.7832,80.793,32548.0
2024-09-23 15:30:00,83.22,83.23,83.21,83.22,52838.0,80.793,80.8027,80.7832,80.793,52838.0
2024-09-23 15:40:00,83.23,83.23,83.22,83.22,36866.0,80.8027,80.8027,80.793,80.793,36866.0
2024-09-23 15:50:00,83.22,83.23,83.2,83.22,242123.0,80.793,80.8027,80.7735,80.793,242123.0
2024-09-24 09:30:00,83.23,83.23,83.2,83.2,41582.0,80.8027,80.8027,80.7735,80.7735,41582.0
2024-09-24 09:40:00,83.2,83.21,83.19,83.2,22361.0,80.7735,80.7832,80.7638,80.7735,22361.0
2024-09-24 09:50:00,83.2,83.21,83.2,83.21,8253.0,80.7735,80.7832,80.7735,80.7832,8253.0
2024-09-24 10:00:00,83.21,83.26,83.21,83.26,81333.0,80.7832,80.8318,80.7832,80.8318,81333.0
2024-09-24 10:10:00,83.25,83.26,83.24,83.26,144779.0,80.8221,80.8318,80.8124,80.8318,144779.0
2024-09-24 10:20:00,83.26,83.28,83.25,83.28,759563.0,80.8318,80.8512,80.8221,80.8512,759563.0
2024-09-24 10:30:00,83.27,83.27,83.26,83.27,51941.0,80.8415,80.8415,80.8318,80.8415,51941.0
2024-09-24 10:40:00,83.26,83.27,83.26,83.27,54997.0,80.8318,80.8415,80.8318,80.8415,54997.0
2024-09-24 10:50:00,83.27,83.27,83.26,83.26,79300.0,80.8415,80.8415,80.8318,80.8318,79300.0
2024-09-24 11:00:00,83.27,83.27,83.26,83.27,174832.0,80.8415,80.8415,80.8318,80.8415,174832.0
2024-09-24 11:10:00,83.27,83.27,83.26,83.27,29310.0,80.8415,80.8415,80.8318,80.8415,29310.0
2024-09-24 11:20:00,83.27,83.27,83.26,83.27,92547.0,80.8415,80.8415,80.8318,80.8415,92547.0
2024-09-24 11:30:00,83.26,83.27,83.26,83.27,31555.0,80.8318,80.8415,80.8318,80.8415,31555.0
2024-09-24 11:40:00,83.26,83.27,83.26,83.26,64763.0,80.8318,80.8415,80.8318,80.8318,64763.0
2024-09-24 11:50:00,83.26,83.27,83.26,83.27,50895.0,80.8318,80.8415,80.8318,80.8415,50895.0
2024-09-24 12:00:00,83.27,83.28,83.26,83.28,261760.0,80.8415,80.8512,80.8318,80.8512,261760.0
2024-09-24 12:10:00,83.28,83.29,83.27,83.29,152911.0,80.8512,80.8609,80.8415,80.8609,152911.0
2024-09-24 12:20:00,83.28,83.29,83.28,83.28,31020.0,80.8512,80.8609,80.8512,80.8512,31020.0
2024-09-24 12:30:00,83.28,83.29,83.27,83.28,25985.0,80.8512,80.8609,80.8415,80.8512,25985.0
2024-09-24 12:40:00,83.28,83.28,83.27,83.28,133564.0,80.8512,80.8512,80.8415,80.8512,133564.0
2024-09-24 12:50:00,83.28,83.28,83.27,83.28,39046.0,80.8512,80.8512,80.8415,80.8512,39046.0
2024-09-24 13:00:00,83.27,83.28,83.26,83.27,180390.0,80.8415,80.8512,80.8318,80.8415,180390.0
2024-09-24 13:10:00,83.27,83.27,83.26,83.26,183483.0,80.8415,80.8415,80.8318,80.8318,183483.0
2024-09-24 13:20:00,83.26,83.27,83.25,83.26,86479.0,80.8318,80.8415,80.8221,80.8318,86479.0
2024-09-24 13:30:00,83.26,83.26,83.25,83.26,60782.0,80.8318,80.8318,80.8221,80.8318,60782.0
2024-09-24 13:40:00,83.26,83.27,83.25,83.27,100480.0,80.8318,80.8415,80.8221,80.8415,100480.0
2024-09-24 13:50:00,83.27,83.27,83.26,83.27,51841.0,80.8415,80.8415,80.8318,80.8415,51841.0
2024-09-24 14:00:00,83.27,83.28,83.26,83.28,121819.0,80.8415,80.8512,80.8318,80.8512,121819.0
2024-09-24 14:10:00,83.28,83.28,83.27,83.28,162112.0,80.8512,80.8512,80.8415,80.8512,162112.0
2024-09-24 14:20:00,83.28,83.29,83.27,83.28,171755.0,80.8512,80.8609,80.8415,80.8512,171755.0
2024-09-24 14:30:00,83.29,83.29,83.28,83.29,130391.0,80.8609,80.8609,80.8512,80.8609,130391.0
2024-09-24 14:40:00,83.29,83.29,83.27,83.28,168548.0,80.8609,80.8609,80.8415,80.8512,168548.0
2024-09-24 14:50:00,83.28,83.28,83.27,83.28,81879.0,80.8512,80.8512,80.8415,80.8512,81879.0
2024-09-24 15:00:00,83.28,83.29,83.27,83.29,301605.0,80.8512,80.8609,80.8415,80.8609,301605.0
2024-09-24 15:10:00,83.29,83.29,83.28,83.29,101398.0,80.8609,80.8609,80.8512,80.8609,101398.0
2024-09-24 15:20:00,83.28,83.29,83.28,83.29,143296.0,80.8512,80.8609,80.8512,80.8609,143296.0
2024-09-24 15:30:00,83.29,83.3,83.28,83.29,158730.0,80.8609,80.8706,80.8512,80.8609,158730.0
2024-09-24 15:40:00,83.29,83.3,83.29,83.3,327704.0,80.8609,80.8706,80.8609,80.8706,327704.0
2024-09-24 15:50:00,83.3,83.3,83.29,83.3,473582.0,80.8706,80.8706,80.8609,80.8706,473582.0
2024-09-25 09:30:00,83.27,83.28,83.27,83.28,133840.0,80.8415,80.8512,80.8415,80.8512,133840.0
2024-09-25 09:40:00,83.27,83.28,83.25,83.26,125796.0,80.8415,80.8512,80.8221,80.8318,125796.0
2024-09-25 09:50:00,83.26,83.27,83.25,83.26,65372.0,80.8318,80.8415,80.8221,80.8318,65372.0
2024-09-25 10:00:00,83.27,83.27,83.25,83.26,44576.0,80.8415,80.8415,80.8221,80.8318,44576.0
2024-09-25 10:10:00,83.26,83.26,83.24,83.25,40351.0,80.8318,80.8318,80.8124,80.8221,40351.0
2024-09-25 10:20:00,83.25,83.26,83.24,83.26,59763.0,80.8221,80.8318,80.8124,80.8318,59763.0
2024-09-25 10:30:00,83.26,83.26,83.25,83.26,208252.0,80.8318,80.8318,80.8221,80.8318,208252.0
2024-09-25 10:40:00,83.26,83.27,83.25,83.27,72931.0,80.8318,80.8415,80.8221,80.8415,72931.0
2024-09-25 10:50:00,83.26,83.26,83.24,83.25,64964.0,80.8318,80.8318,80.8124,80.8221,64964.0
2024-09-25 11:00:00,83.25,83.26,83.24,83.25,61519.0,80.8221,80.8318,80.8124,80.8221,61519.0
2024-09-25 11:10:00,83.25,83.25,83.24,83.24,24919.0,80.8221,80.8221,80.8124,80.8124,24919.0
2024-09-25 11:20:00,83.24,83.25,83.24,83.25,25338.0,80.8124,80.8221,80.8124,80.8221,25338.0
2024-09-25 11:30:00,83.25,83.25,83.24,83.24,32496.0,80.8221,80.8221,80.8124,80.8124,32496.0
2024-09-25 11:40:00,83.25,83.26,83.24,83.25,44249.0,80.8221,80.8318,80.8124,80.8221,44249.0
2024-09-25 11:50:00,83.26,83.26,83.25,83.26,31859.0,80.8318,80.8318,80.8221,80.8318,31859.0
2024-09-25 12:00:00,83.26,83.26,83.25,83.25,25432.0,80.8318,80.8318,80.8221,80.8221,25432.0
2024-09-25 12:10:00,83.26,83.26,83.25,83.25,18891.0,80.8318,80.8318,80.8221,80.8221,18891.0
2024-09-25 12:20:00,83.26,83.26,83.25,83.26,43054.0,80.8318,80.8318,80.8221,80.8318,43054.0
2024-09-25 12:30:00,83.26,83.26,83.25,83.26,49121.0,80.8318,80.8318,80.8221,80.8318,49121.0
2024-09-25 12:40:00,83.26,83.26,83.25,83.26,11583.0,80.8318,80.8318,80.8221,80.8318,11583.0
2024-09-25 12:50:00,83.26,83.26,83.25,83.25,82072.0,80.8318,80.8318,80.8221,80.8221,82072.0
2024-09-25 13:00:00,83.25,83.26,83.24,83.24,74560.0,80.8221,80.8318,80.8124,80.8124,74560.0
2024-09-25 13:10:00,83.25,83.25,83.24,83.25,22744.0,80.8221,80.8221,80.8124,80.8221,22744.0
2024-09-25 13:20:00,83.24,83.25,83.24,83.25,51108.0,80.8124,80.8221,80.8124,80.8221,51108.0
2024-09-25 13:30:00,83.24,83.26,83.24,83.26,40496.0,80.8124,80.8318,80.8124,80.8318,40496.0
2024-09-25 13:40:00,83.26,83.26,83.25,83.26,31391.0,80.8318,80.8318,80.8221,80.8318,31391.0
2024-09-25 13:50:00,83.26,83.26,83.25,83.26,44153.0,80.8318,80.8318,80.8221,80.8318,44153.0
2024-09-25 14:00:00,83.26,83.26,83.25,83.26,16201.0,80.8318,80.8318,80.8221,80.8318,16201.0
2024-09-25 14:10:00,83.26,83.26,83.25,83.26,31155.0,80.8318,80.8318,80.8221,80.8318,31155.0
2024-09-25 14:20:00,83.26,83.26,83.25,83.26,46605.0,80.8318,80.8318,80.8221,80.8318,46605.0
2024-09-25 14:30:00,83.26,83.26,83.25,83.26,32224.0,80.8318,80.8318,80.8221,80.8318,32224.0
2024-09-25 14:40:00,83.26,83.26,83.25,83.25,39277.0,80.8318,80.8318,80.8221,80.8221,39277.0
2024-09-25 14:50:00,83.25,83.26,83.24,83.25,36164.0,80.8221,80.8318,80.8124,80.8221,36164.0
2024-09-25 15:00:00,83.25,83.25,83.24,83.24,25050.0,80.8221,80.8221,80.8124,80.8124,25050.0
2024-09-25 15:10:00,83.25,83.25,83.24,83.25,47326.0,80.8221,80.8221,80.8124,80.8221,47326.0
2024-09-25 15:20:00,83.25,83.25,83.24,83.25,87655.0,80.8221,80.8221,80.8124,80.8221,87655.0
2024-09-25 15:30:00,83.25,83.25,83.24,83.24,96341.0,80.8221,80.8221,80.8124,80.8124,96341.0
2024-09-25 15:40:00,83.24,83.25,83.24,83.25,54946.0,80.8124,80.8221,80.8124,80.8221,54946.0
2024-09-25 15:50:00,83.25,83.25,83.23,83.23,1477648.0,80.8221,80.8221,80.8027,80.8027,1477648.0
2024-09-26 09:30:00,83.22,83.23,83.21,83.21,55009.0,80.793,80.8027,80.7832,80.7832,55009.0
2024-09-26 09:40:00,83.2,83.2,83.18,83.19,41215.0,80.7735,80.7735,80.7541,80.7638,41215.0
2024-09-26 09:50:00,83.19,83.19,83.18,83.18,95978.0,80.7638,80.7638,80.7541,80.7541,95978.0
2024-09-26 10:00:00,83.18,83.19,83.17,83.17,52445.0,80.7541,80.7638,80.7444,80.7444,52445.0
2024-09-26 10:10:00,83.17,83.18,83.16,83.17,52625.0,80.7444,80.7541,80.7347,80.7444,52625.0
2024-09-26 10:20:00,83.17,83.17,83.16,83.16,80564.0,80.7444,80.7444,80.7347,80.7347,80564.0
2024-09-26 10:30:00,83.16,83.18,83.16,83.17,28783.0,80.7347,80.7541,80.7347,80.7444,28783.0
2024-09-26 10:40:00,83.17,83.19,83.17,83.19,41352.0,80.7444,80.7638,80.7444,80.7638,41352.0
2024-09-26 10:50:00,83.19,83.19,83.18,83.18,21246.0,80.7638,80.7638,80.7541,80.7541,21246.0
2024-09-26 11:00:00,83.18,83.19,83.18,83.18,19729.0,80.7541,80.7638,80.7541,80.7541,19729.0
2024-09-26 11:10:00,83.18,83.19,83.17,83.19,74618.0,80.7541,80.7638,80.7444,80.7638,74618.0
2024-09-26 11:20:00,83.18,83.19,83.18,83.19,79191.0,80.7541,80.7638,80.7541,80.7638,79191.0
2024-09-26 11:30:00,83.18,83.19,83.18,83.18,28595.0,80.7541,80.7638,80.7541,80.7541,28595.0
2024-09-26 11:40:00,83.19,83.19,83.18,83.18,9904.0,80.7638,80.7638,80.7541,80.7541,9904.0
2024-09-26 11:50:00,83.19,83.19,83.17,83.17,54238.0,80.7638,80.7638,80.7444,80.7444,54238.0
2024-09-26 12:00:00,83.17,83.17,83.16,83.16,41743.0,80.7444,80.7444,80.7347,80.7347,41743.0
2024-09-26 12:10:00,83.17,83.17,83.16,83.17,19603.0,80.7444,80.7444,80.7347,80.7444,19603.0
2024-09-26 12:20:00,83.17,83.17,83.16,83.16,15188.0,80.7444,80.7444,80.7347,80.7347,15188.0
2024-09-26 12:30:00,83.17,83.17,83.16,83.17,30007.0,80.7444,80.7444,80.7347,80.7444,30007.0
2024-09-26 12:40:00,83.17,83.17,83.16,83.16,14781.0,80.7444,80.7444,80.7347,80.7347,14781.0
2024-09-26 12:50:00,83.16,83.17,83.15,83.15,57624.0,80.7347,80.7444,80.725,80.725,57624.0
2024-09-26 13:00:00,83.15,83.17,83.15,83.16,56660.0,80.725,80.7444,80.725,80.7347,56660.0
2024-09-26 13:10:00,83.16,83.18,83.15,83.17,33513.0,80.7347,80.7541,80.725,80.7444,33513.0
2024-09-26 13:20:00,83.17,83.18,83.17,83.17,11966.0,80.7444,80.7541,80.7444,80.7444,11966.0
2024-09-26 13:30:00,83.17,83.18,83.16,83.16,25647.0,80.7444,80.7541,80.7347,80.7347,25647.0
2024-09-26 13:40:00,83.17,83.17,83.16,83.17,9953.0,80.7444,80.7444,80.7347,80.7444,9953.0
2024-09-26 13:50:00,83.17,83.17,83.16,83.16,22829.0,80.7444,80.7444,80.7347,80.7347,22829.0
2024-09-26 14:00:00,83.17,83.17,83.16,83.16,13644.0,80.7444,80.7444,80.7347,80.7347,13644.0
2024-09-26 14:10:00,83.16,83.17,83.16,83.17,30067.0,80.7347,80.7444,80.7347,80.7444,30067.0
2024-09-26 14:20:00,83.17,83.17,83.16,83.17,29937.0,80.7444,80.7444,80.7347,80.7444,29937.0
2024-09-26 14:30:00,83.17,83.17,83.16,83.16,60941.0,80.7444,80.7444,80.7347,80.7347,60941.0
2024-09-26 14:40:00,83.16,83.17,83.15,83.16,55662.0,80.7347,80.7444,80.725,80.7347,55662.0
2024-09-26 14:50:00,83.16,83.16,83.15,83.16,16992.0,80.7347,80.7347,80.725,80.7347,16992.0
2024-09-26 15:00:00,83.16,83.16,83.15,83.16,33119.0,80.7347,80.7347,80.725,80.7347,33119.0
2024-09-26 15:10:00,83.16,83.16,83.15,83.16,37201.0,80.7347,80.7347,80.725,80.7347,37201.0
2024-09-26 15:20:00,83.16,83.16,83.15,83.16,24672.0,80.7347,80.7347,80.725,80.7347,24672.0
2024-09-26 15:30:00,83.15,83.16,83.15,83.15,19625.0,80.725,80.7347,80.725,80.725,19625.0
2024-09-26 15:40:00,83.16,83.16,83.15,83.16,54075.0,80.7347,80.7347,80.725,80.7347,54075.0
2024-09-26 15:50:00,83.15,83.16,83.14,83.15,240696.0,80.725,80.7347,80.7153,80.725,240696.0
2024-09-27 09:30:00,83.22,83.23,83.2,83.22,84633.0,80.793,80.8027,80.7735,80.793,84633.0
2024-09-27 09:40:00,83.23,83.23,83.22,83.23,18645.0,80.8027,80.8027,80.793,80.8027,18645.0
2024-09-27 09:50:00,83.23,83.24,83.22,83.23,78261.0,80.8027,80.8124,80.793,80.8027,78261.0
2024-09-27 10:00:00,83.23,83.24,83.22,83.23,87637.0,80.8027,80.8124,80.793,80.8027,87637.0
2024-09-27 10:10:00,83.23,83.24,83.22,83.23,43149.0,80.8027,80.8124,80.793,80.8027,43149.0
2024-09-27 10:20:00,83.22,83.23,83.21,83.22,25806.0,80.793,80.8027,80.7832,80.793,25806.0
2024-09-27 10:30:00,83.22,83.23,83.21,83.22,355440.0,80.793,80.8027,80.7832,80.793,355440.0
2024-09-27 10:40:00,83.22,83.23,83.22,83.22,30507.0,80.793,80.8027,80.793,80.793,30507.0
2024-09-27 10:50:00,83.22,83.23,83.22,83.22,28098.0,80.793,80.8027,80.793,80.793,28098.0
2024-09-27 11:00:00,83.23,83.23,83.22,83.23,16609.0,80.8027,80.8027,80.793,80.8027,16609.0
2024-09-27 11:10:00,83.23,83.23,83.22,83.23,36074.0,80.8027,80.8027,80.793,80.8027,36074.0
2024-09-27 11:20:00,83.23,83.24,83.22,83.23,32681.0,80.8027,80.8124,80.793,80.8027,32681.0
2024-09-27 11:30:00,83.24,83.24,83.22,83.22,63587.0,80.8124,80.8124,80.793,80.793,63587.0
2024-09-27 11:40:00,83.23,83.23,83.22,83.23,56102.0,80.8027,80.8027,80.793,80.8027,56102.0
2024-09-27 11:50:00,83.23,83.25,83.22,83.25,92735.0,80.8027,80.8221,80.793,80.8221,92735.0
2024-09-27 12:00:00,83.25,83.26,83.24,83.26,31798.0,80.8221,80.8318,80.8124,80.8318,31798.0
2024-09-27 12:10:00,83.26,83.26,83.25,83.26,19656.0,80.8318,80.8318,80.8221,80.8318,19656.0
2024-09-27 12:20:00,83.26,83.26,83.25,83.26,20444.0,80.8318,80.8318,80.8221,80.8318,20444.0
2024-09-27 12:30:00,83.26,83.27,83.25,83.27,49980.0,80.8318,80.8415,80.8221,80.8415,49980.0
2024-09-27 12:40:00,83.27,83.28,83.26,83.27,61063.0,80.8415,80.8512,80.8318,80.8415,61063.0
2024-09-27 12:50:00,83.27,83.28,83.26,83.27,70017.0,80.8415,80.8512,80.8318,80.8415,70017.0
2024-09-27 13:00:00,83.27,83.27,83.26,83.27,138668.0,80.8415,80.8415,80.8318,80.8415,138668.0
2024-09-27 13:10:00,83.27,83.27,83.26,83.27,24506.0,80.8415,80.8415,80.8318,80.8415,24506.0
2024-09-27 13:20:00,83.27,83.27,83.26,83.27,9392.0,80.8415,80.8415,80.8318,80.8415,9392.0
2024-09-27 13:30:00,83.27,83.27,83.26,83.27,29971.0,80.8415,80.8415,80.8318,80.8415,29971.0
2024-09-27 13:40:00,83.27,83.27,83.26,83.27,19856.0,80.8415,80.8415,80.8318,80.8415,19856.0
2024-09-27 13:50:00,83.27,83.27,83.26,83.27,9290.0,80.8415,80.8415,80.8318,80.8415,9290.0
2024-09-27 14:00:00,83.27,83.27,83.26,83.27,15658.0,80.8415,80.8415,80.8318,80.8415,15658.0
2024-09-27 14:10:00,83.27,83.27,83.26,83.27,22096.0,80.8415,80.8415,80.8318,80.8415,22096.0
2024-09-27 14:20:00,83.27,83.27,83.26,83.27,39524.0,80.8415,80.8415,80.8318,80.8415,39524.0
2024-09-27 14:30:00,83.27,83.28,83.26,83.28,34530.0,80.8415,80.8512,80.8318,80.8512,34530.0
2024-09-27 14:40:00,83.28,83.28,83.27,83.27,49255.0,80.8512,80.8512,80.8415,80.8415,49255.0
2024-09-27 14:50:00,83.27,83.28,83.27,83.27,152486.0,80.8415,80.8512,80.8415,80.8415,152486.0
2024-09-27 15:00:00,83.27,83.28,83.26,83.27,134639.0,80.8415,80.8512,80.8318,80.8415,134639.0
2024-09-27 15:10:00,83.27,83.27,83.26,83.27,32203.0,80.8415,80.8415,80.8318,80.8415,32203.0
2024-09-27 15:20:00,83.27,83.27,83.26,83.27,35553.0,80.8415,80.8415,80.8318,80.8415,35553.0
2024-09-27 15:30:00,83.27,83.27,83.26,83.26,25813.0,80.8415,80.8415,80.8318,80.8318,25813.0
2024-09-27 15:40:00,83.27,83.27,83.26,83.27,88123.0,80.8415,80.8415,80.8318,80.8415,88123.0
2024-09-27 15:50:00,83.27,83.28,83.26,83.28,246387.0,80.8415,80.8512,80.8318,80.8512,246387.0
2024-09-30 09:30:00,83.22,83.23,83.21,83.22,292490.0,80.793,80.8027,80.7832,80.793,292490.0
2024-09-30 09:40:00,83.22,83.23,83.21,83.22,52183.0,80.793,80.8027,80.7832,80.793,52183.0
2024-09-30 09:50:00,83.22,83.23,83.21,83.23,42033.0,80.793,80.8027,80.7832,80.8027,42033.0
2024-09-30 10:00:00,83.22,83.23,83.22,83.23,178039.0,80.793,80.8027,80.793,80.8027,178039.0
2024-09-30 10:10:00,83.23,83.23,83.22,83.22,48127.0,80.8027,80.8027,80.793,80.793,48127.0
2024-09-30 10:20:00,83.23,83.23,83.22,83.23,65202.0,80.8027,80.8027,80.793,80.8027,65202.0
2024-09-30 10:30:00,83.22,83.24,83.22,83.24,31136.0,80.793,80.8124,80.793,80.8124,31136.0
2024-09-30 10:40:00,83.23,83.24,83.21,83.22,147998.0,80.8027,80.8124,80.7832,80.793,147998.0
2024-09-30 10:50:00,83.22,83.22,83.21,83.21,37614.0,80.793,80.793,80.7832,80.7832,37614.0
2024-09-30 11:00:00,83.22,83.22,83.2,83.2,368698.0,80.793,80.793,80.7735,80.7735,368698.0
2024-09-30 11:10:00,83.2,83.22,83.2,83.21,62332.0,80.7735,80.793,80.7735,80.7832,62332.0
2024-09-30 11:20:00,83.22,83.22,83.21,83.22,76199.0,80.793,80.793,80.7832,80.793,76199.0
2024-09-30 11:30:00,83.22,83.22,83.2,83.2,177328.0,80.793,80.793,80.7735,80.7735,177328.0
2024-09-30 11:40:00,83.2,83.21,83.2,83.2,35692.0,80.7735,80.7832,80.7735,80.7735,35692.0
2024-09-30 11:50:00,83.2,83.21,83.2,83.21,51501.0,80.7735,80.7832,80.7735,80.7832,51501.0
2024-09-30 12:00:00,83.21,83.22,83.21,83.21,47539.0,80.7832,80.793,80.7832,80.7832,47539.0
2024-09-30 12:10:00,83.22,83.22,83.21,83.22,26786.0,80.793,80.793,80.7832,80.793,26786.0
2024-09-30 12:20:00,83.22,83.22,83.21,83.22,83069.0,80.793,80.793,80.7832,80.793,83069.0
2024-09-30 12:30:00,83.22,83.24,83.21,83.23,74140.0,80.793,80.8124,80.7832,80.8027,74140.0
2024-09-30 12:40:00,83.23,83.24,83.23,83.23,38556.0,80.8027,80.8124,80.8027,80.8027,38556.0
2024-09-30 12:50:00,83.23,83.24,83.23,83.23,72179.0,80.8027,80.8124,80.8027,80.8027,72179.0
2024-09-30 13:00:00,83.23,83.24,83.23,83.23,26377.0,80.8027,80.8124,80.8027,80.8027,26377.0
2024-09-30 13:10:00,83.23,83.24,83.23,83.23,31052.0,80.8027,80.8124,80.8027,80.8027,31052.0
2024-09-30 13:20:00,83.23,83.24,83.23,83.24,18928.0,80.8027,80.8124,80.8027,80.8124,18928.0
2024-09-30 13:30:00,83.24,83.24,83.23,83.23,43968.0,80.8124,80.8124,80.8027,80.8027,43968.0
2024-09-30 13:40:00,83.23,83.24,83.23,83.23,91795.0,80.8027,80.8124,80.8027,80.8027,91795.0
2024-09-30 13:50:00,83.23,83.24,83.21,83.23,104654.0,80.8027,80.8124,80.7832,80.8027,104654.0
2024-09-30 14:00:00,83.23,83.23,83.18,83.2,148629.0,80.8027,80.8027,80.7541,80.7735,148629.0
2024-09-30 14:10:00,83.2,83.2,83.14,83.14,240725.0,80.7735,80.7735,80.7153,80.7153,240725.0
2024-09-30 14:20:00,83.14,83.15,83.13,83.15,146835.0,80.7153,80.725,80.7056,80.725,146835.0
2024-09-30 14:30:00,83.14,83.16,83.14,83.15,71014.0,80.7153,80.7347,80.7153,80.725,71014.0
2024-09-30 14:40:00,83.15,83.16,83.15,83.15,124558.0,80.725,80.7347,80.725,80.725,124558.0
2024-09-30 14:50:00,83.16,83.16,83.15,83.15,115310.0,80.7347,80.7347,80.725,80.725,115310.0
2024-09-30 15:00:00,83.15,83.16,83.15,83.16,77064.0,80.725,80.7347,80.725,80.7347,77064.0
2024-09-30 15:10:00,83.15,83.16,83.14,83.15,81626.0,80.725,80.7347,80.7153,80.725,81626.0
2024-09-30 15:20:00,83.15,83.15,83.14,83.15,71055.0,80.725,80.725,80.7153,80.725,71055.0
2024-09-30 15:30:00,83.15,83.15,83.14,83.15,69374.0,80.725,80.725,80.7153,80.725,69374.0
2024-09-30 15:40:00,83.14,83.15,83.14,83.15,107093.0,80.7153,80.725,80.7153,80.725,107093.0
2024-09-30 15:50:00,83.15,83.16,83.14,83.16,328604.0,80.725,80.7347,80.7153,80.7347,328604.0
2024-10-01 09:30:00,82.93,82.99,82.92,82.98,125578.0,80.7765,80.8349,80.7667,80.8252,125578.0
2024-10-01 09:40:00,82.98,83.01,82.97,82.97,161858.0,80.8252,80.8544,80.8154,80.8154,161858.0
2024-10-01 09:50:00,82.97,82.98,82.96,82.96,30401.0,80.8154,80.8252,80.8057,80.8057,30401.0
2024-10-01 10:00:00,82.97,83.0,82.92,82.99,248965.0,80.8154,80.8447,80.7667,80.8349,248965.0
2024-10-01 10:10:00,83.0,83.0,82.98,82.99,550363.0,80.8447,80.8447,80.8252,80.8349,550363.0
2024-10-01 10:20:00,82.98,82.99,82.96,82.99,87878.0,80.8252,80.8349,80.8057,80.8349,87878.0
2024-10-01 10:30:00,82.99,83.0,82.96,82.97,325216.0,80.8349,80.8447,80.8057,80.8154,325216.0
2024-10-01 10:40:00,82.97,82.97,82.96,82.97,121623.0,80.8154,80.8154,80.8057,80.8154,121623.0
2024-10-01 10:50:00,82.97,82.99,82.96,82.98,95029.0,80.8154,80.8349,80.8057,80.8252,95029.0
2024-10-01 11:00:00,82.97,82.98,82.96,82.98,189786.0,80.8154,80.8252,80.8057,80.8252,189786.0
2024-10-01 11:10:00,82.97,82.98,82.97,82.98,20781.0,80.8154,80.8252,80.8154,80.8252,20781.0
2024-10-01 11:20:00,82.97,82.98,82.95,82.95,168118.0,80.8154,80.8252,80.796,80.796,168118.0
2024-10-01 11:30:00,82.95,82.96,82.94,82.95,60790.0,80.796,80.8057,80.7862,80.796,60790.0
2024-10-01 11:40:00,82.94,82.96,82.94,82.95,54739.0,80.7862,80.8057,80.7862,80.796,54739.0
2024-10-01 11:50:00,82.95,82.96,82.95,82.96,15803.0,80.796,80.8057,80.796,80.8057,15803.0
2024-10-01 12:00:00,82.96,82.97,82.95,82.97,44988.0,80.8057,80.8154,80.796,80.8154,44988.0
2024-10-01 12:10:00,82.97,82.97,82.96,82.97,38809.0,80.8154,80.8154,80.8057,80.8154,38809.0
2024-10-01 12:20:00,82.97,82.98,82.96,82.97,80246.0,80.8154,80.8252,80.8057,80.8154,80246.0
2024-10-01 12:30:00,82.98,83.0,82.97,82.99,159815.0,80.8252,80.8447,80.8154,80.8349,159815.0
2024-10-01 12:40:00,82.99,82.99,82.97,82.98,58949.0,80.8349,80.8349,80.8154,80.8252,58949.0
2024-10-01 12:50:00,82.98,82.98,82.96,82.97,47649.0,80.8252,80.8252,80.8057,80.8154,47649.0
2024-10-01 13:00:00,82.97,82.98,82.96,82.98,54533.0,80.8154,80.8252,80.8057,80.8252,54533.0
2024-10-01 13:10:00,82.98,82.99,82.97,82.98,62208.0,80.8252,80.8349,80.8154,80.8252,62208.0
2024-10-01 13:20:00,82.98,82.99,82.96,82.97,35366.0,80.8252,80.8349,80.8057,80.8154,35366.0
2024-10-01 13:30:00,82.97,82.97,82.95,82.95,51108.0,80.8154,80.8154,80.796,80.796,51108.0
2024-10-01 13:40:00,82.95,82.96,82.94,82.95,22213.0,80.796,80.8057,80.7862,80.796,22213.0
2024-10-01 13:50:00,82.95,82.95,82.94,82.94,243748.0,80.796,80.796,80.7862,80.7862,243748.0
2024-10-01 14:00:00,82.95,82.95,82.93,82.94,50117.0,80.796,80.796,80.7765,80.7862,50117.0
2024-10-01 14:10:00,82.94,82.94,82.92,82.94,94874.0,80.7862,80.7862,80.7667,80.7862,94874.0
2024-10-01 14:20:00,82.94,82.94,82.92,82.92,36886.0,80.7862,80.7862,80.7667,80.7667,36886.0
2024-10-01 14:30:00,82.92,82.94,82.92,82.93,98470.0,80.7667,80.7862,80.7667,80.7765,98470.0
2024-10-01 14:40:00,82.93,82.94,82.92,82.94,24447.0,80.7765,80.7862,80.7667,80.7862,24447.0
2024-10-01 14:50:00,82.94,82.94,82.92,82.93,25332.0,80.7862,80.7862,80.7667,80.7765,25332.0
2024-10-01 15:00:00,82.93,82.94,82.92,82.94,50882.0,80.7765,80.7862,80.7667,80.7862,50882.0
2024-10-01 15:10:00,82.94,82.94,82.93,82.94,12300.0,80.7862,80.7862,80.7765,80.7862,12300.0
2024-10-01 15:20:00,82.94,82.94,82.93,82.94,76489.0,80.7862,80.7862,80.7765,80.7862,76489.0
2024-10-01 15:30:00,82.94,82.94,82.93,82.94,67585.0,80.7862,80.7862,80.7765,80.7862,67585.0
2024-10-01 15:40:00,82.94,82.95,82.93,82.94,75659.0,80.7862,80.796,80.7765,80.7862,75659.0
2024-10-01 15:50:00,82.95,82.95,82.93,82.94,168777.0,80.796,80.796,80.7765,80.7862,168777.0
2024-10-02 09:30:00,82.89,82.9,82.88,82.89,380379.0,80.7375,80.7473,80.7278,80.7375,380379.0
2024-10-02 09:40:00,82.89,82.9,82.88,82.89,194724.0,80.7375,80.7473,80.7278,80.7375,194724.0
2024-10-02 09:50:00,82.88,82.9,82.88,82.89,40750.0,80.7278,80.7473,80.7278,80.7375,40750.0
2024-10-02 10:00:00,82.9,82.91,82.89,82.9,81426.0,80.7473,80.757,80.7375,80.7473,81426.0
2024-10-02 10:10:00,82.91,82.91,82.89,82.91,32529.0,80.757,80.757,80.7375,80.757,32529.0
2024-10-02 10:20:00,82.91,82.92,82.9,82.92,26530.0,80.757,80.7667,80.7473,80.7667,26530.0
2024-10-02 10:30:00,82.91,82.92,82.9,82.91,31972.0,80.757,80.7667,80.7473,80.757,31972.0
2024-10-02 10:40:00,82.91,82.92,82.9,82.9,36911.0,80.757,80.7667,80.7473,80.7473,36911.0
2024-10-02 10:50:00,82.9,82.91,82.9,82.91,15660.0,80.7473,80.757,80.7473,80.757,15660.0
2024-10-02 11:00:00,82.9,82.92,82.9,82.92,44199.0,80.7473,80.7667,80.7473,80.7667,44199.0
2024-10-02 11:10:00,82.92,82.92,82.91,82.92,27577.0,80.7667,80.7667,80.757,80.7667,27577.0
2024-10-02 11:20:00,82.92,82.92,82.9,82.91,76303.0,80.7667,80.7667,80.7473,80.757,76303.0
2024-10-02 11:30:00,82.9,82.92,82.9,82.92,40609.0,80.7473,80.7667,80.7473,80.7667,40609.0
2024-10-02 11:40:00,82.92,82.92,82.91,82.91,63208.0,80.7667,80.7667,80.757,80.757,63208.0
2024-10-02 11:50:00,82.92,82.93,82.91,82.93,297212.0,80.7667,80.7765,80.757,80.7765,297212.0
2024-10-02 12:00:00,82.93,82.93,82.92,82.92,32987.0,80.7765,80.7765,80.7667,80.7667,32987.0
2024-10-02 12:10:00,82.93,82.93,82.92,82.92,23171.0,80.7765,80.7765,80.7667,80.7667,23171.0
2024-10-02 12:20:00,82.92,82.93,82.92,82.93,38091.0,80.7667,80.7765,80.7667,80.7765,38091.0
2024-10-02 12:30:00,82.92,82.92,82.91,82.91,34655.0,80.7667,80.7667,80.757,80.757,34655.0
2024-10-02 12:40:00,82.92,82.92,82.91,82.92,24507.0,80.7667,80.7667,80.757,80.7667,24507.0
2024-10-02 12:50:00,82.92,82.92,82.91,82.92,23424.0,80.7667,80.7667,80.757,80.7667,23424.0
2024-10-02 13:00:00,82.92,82.93,82.91,82.92,46604.0,80.7667,80.7765,80.757,80.7667,46604.0
2024-10-02 13:10:00,82.92,82.93,82.91,82.92,135216.0,80.7667,80.7765,80.757,80.7667,135216.0
2024-10-02 13:20:00,82.92,82.93,82.91,82.92,28425.0,80.7667,80.7765,80.757,80.7667,28425.0
2024-10-02 13:30:00,82.93,82.93,82.92,82.92,59611.0,80.7765,80.7765,80.7667,80.7667,59611.0
2024-10-02 13:40:00,82.93,82.94,82.92,82.93,27894.0,80.7765,80.7862,80.7667,80.7765,27894.0
2024-10-02 13:50:00,82.93,82.94,82.92,82.93,168604.0,80.7765,80.7862,80.7667,80.7765,168604.0
2024-10-02 14:00:00,82.92,82.93,82.92,82.92,23871.0,80.7667,80.7765,80.7667,80.7667,23871.0
2024-10-02 14:10:00,82.92,82.93,82.92,82.92,15572.0,80.7667,80.7765,80.7667,80.7667,15572.0
2024-10-02 14:20:00,82.92,82.93,82.92,82.92,29783.0,80.7667,80.7765,80.7667,80.7667,29783.0
2024-10-02 14:30:00,82.92,82.93,82.92,82.92,58415.0,80.7667,80.7765,80.7667,80.7667,58415.0
2024-10-02 14:40:00,82.92,82.93,82.91,82.91,28762.0,80.7667,80.7765,80.757,80.757,28762.0
2024-10-02 14:50:00,82.92,82.92,82.91,82.92,56070.0,80.7667,80.7667,80.757,80.7667,56070.0
2024-10-02 15:00:00,82.91,82.92,82.91,82.91,21767.0,80.757,80.7667,80.757,80.757,21767.0
2024-10-02 15:10:00,82.92,82.92,82.91,82.91,50137.0,80.7667,80.7667,80.757,80.757,50137.0
2024-10-02 15:20:00,82.91,82.92,82.91,82.92,317097.0,80.757,80.7667,80.757,80.7667,317097.0
2024-10-02 15:30:00,82.92,82.92,82.91,82.92,108802.0,80.7667,80.7667,80.757,80.7667,108802.0
2024-10-02 15:40:00,82.92,82.92,82.91,82.92,123346.0,80.7667,80.7667,80.757,80.7667,123346.0
2024-10-02 15:50:00,82.92,82.92,82.91,82.92,129361.0,80.7667,80.7667,80.757,80.7667,129361.0
2024-10-03 09:30:00,82.87,82.87,82.86,82.87,75532.0,80.718,80.718,80.7083,80.718,75532.0
2024-10-03 09:40:00,82.87,82.88,82.86,82.88,50556.0,80.718,80.7278,80.7083,80.7278,50556.0
2024-10-03 09:50:00,82.88,82.88,82.86,82.87,143605.0,80.7278,80.7278,80.7083,80.718,143605.0
2024-10-03 10:00:00,82.87,82.87,82.8,82.84,140435.0,80.718,80.718,80.6499,80.6888,140435.0
2024-10-03 10:10:00,82.84,82.87,82.83,82.85,410759.0,80.6888,80.718,80.6791,80.6986,410759.0
2024-10-03 10:20:00,82.85,82.87,82.85,82.85,121691.0,80.6986,80.718,80.6986,80.6986,121691.0
2024-10-03 10:30:00,82.86,82.87,82.84,82.84,69360.0,80.7083,80.718,80.6888,80.6888,69360.0
2024-10-03 10:40:00,82.84,82.85,82.84,82.84,41913.0,80.6888,80.6986,80.6888,80.6888,41913.0
2024-10-03 10:50:00,82.84,82.86,82.84,82.86,118156.0,80.6888,80.7083,80.6888,80.7083,118156.0
2024-10-03 11:00:00,82.85,82.87,82.85,82.87,58224.0,80.6986,80.718,80.6986,80.718,58224.0
2024-10-03 11:10:00,82.87,82.87,82.86,82.87,24084.0,80.718,80.718,80.7083,80.718,24084.0
2024-10-03 11:20:00,82.87,82.87,82.85,82.86,146935.0,80.718,80.718,80.6986,80.7083,146935.0
2024-10-03 11:30:00,82.86,82.86,82.85,82.85,36052.0,80.7083,80.7083,80.6986,80.6986,36052.0
2024-10-03 11:40:00,82.85,82.86,82.84,82.84,66493.0,80.6986,80.7083,80.6888,80.6888,66493.0
2024-10-03 11:50:00,82.84,82.85,82.84,82.84,24983.0,80.6888,80.6986,80.6888,80.6888,24983.0
2024-10-03 12:00:00,82.84,82.85,82.83,82.84,82400.0,80.6888,80.6986,80.6791,80.6888,82400.0
2024-10-03 12:10:00,82.84,82.85,82.83,82.85,60424.0,80.6888,80.6986,80.6791,80.6986,60424.0
2024-10-03 12:20:00,82.84,82.85,82.84,82.84,20964.0,80.6888,80.6986,80.6888,80.6888,20964.0
2024-10-03 12:30:00,82.84,82.85,82.84,82.84,16941.0,80.6888,80.6986,80.6888,80.6888,16941.0
2024-10-03 12:40:00,82.84,82.85,82.84,82.84,18536.0,80.6888,80.6986,80.6888,80.6888,18536.0
2024-10-03 12:50:00,82.84,82.85,82.84,82.84,18984.0,80.6888,80.6986,80.6888,80.6888,18984.0
2024-10-03 13:00:00,82.84,82.85,82.84,82.84,47993.0,80.6888,80.6986,80.6888,80.6888,47993.0
2024-10-03 13:10:00,82.84,82.85,82.84,82.84,83169.0,80.6888,80.6986,80.6888,80.6888,83169.0
2024-10-03 13:20:00,82.84,82.85,82.84,82.84,27865.0,80.6888,80.6986,80.6888,80.6888,27865.0
2024-10-03 13:30:00,82.84,82.85,82.84,82.84,29784.0,80.6888,80.6986,80.6888,80.6888,29784.0
2024-10-03 13:40:00,82.84,82.85,82.84,82.84,16299.0,80.6888,80.6986,80.6888,80.6888,16299.0
2024-10-03 13:50:00,82.84,82.85,82.84,82.84,46569.0,80.6888,80.6986,80.6888,80.6888,46569.0
2024-10-03 14:00:00,82.84,82.85,82.83,82.83,79124.0,80.6888,80.6986,80.6791,80.6791,79124.0
2024-10-03 14:10:00,82.83,82.84,82.83,82.84,8597.0,80.6791,80.6888,80.6791,80.6888,8597.0
2024-10-03 14:20:00,82.84,82.84,82.83,82.84,26920.0,80.6888,80.6888,80.6791,80.6888,26920.0
2024-10-03 14:30:00,82.84,82.84,82.82,82.82,75796.0,80.6888,80.6888,80.6693,80.6693,75796.0
2024-10-03 14:40:00,82.82,82.83,82.82,82.82,11207.0,80.6693,80.6791,80.6693,80.6693,11207.0
2024-10-03 14:50:00,82.82,82.83,82.81,82.81,104123.0,80.6693,80.6791,80.6596,80.6596,104123.0
2024-10-03 15:00:00,82.81,82.82,82.81,82.81,77207.0,80.6596,80.6693,80.6596,80.6596,77207.0
2024-10-03 15:10:00,82.81,82.82,82.81,82.82,94953.0,80.6596,80.6693,80.6596,80.6693,94953.0
2024-10-03 15:20:00,82.81,82.82,82.81,82.82,640835.0,80.6596,80.6693,80.6596,80.6693,640835.0
2024-10-03 15:30:00,82.81,82.82,82.81,82.82,91720.0,80.6596,80.6693,80.6596,80.6693,91720.0
2024-10-03 15:40:00,82.82,82.83,82.81,82.83,468572.0,80.6693,80.6791,80.6596,80.6791,468572.0
2024-10-03 15:50:00,82.82,82.83,82.8,82.8,1277389.0,80.6693,80.6791,80.6499,80.6499,1277389.0
2024-10-04 09:30:00,82.59,82.61,82.58,82.61,86795.0,80.4453,80.4648,80.4356,80.4648,86795.0
2024-10-04 09:40:00,82.61,82.62,82.6,82.62,83176.0,80.4648,80.4745,80.455,80.4745,83176.0
2024-10-04 09:50:00,82.62,82.63,82.61,82.63,63098.0,80.4745,80.4843,80.4648,80.4843,63098.0
2024-10-04 10:00:00,82.63,82.64,82.61,82.64,109560.0,80.4843,80.494,80.4648,80.494,109560.0
2024-10-04 10:10:00,82.64,82.64,82.61,82.61,177191.0,80.494,80.494,80.4648,80.4648,177191.0
2024-10-04 10:20:00,82.61,82.61,82.59,82.59,134725.0,80.4648,80.4648,80.4453,80.4453,134725.0
2024-10-04 10:30:00,82.59,82.61,82.59,82.59,181240.0,80.4453,80.4648,80.4453,80.4453,181240.0
2024-10-04 10:40:00,82.59,82.6,82.59,82.6,88456.0,80.4453,80.455,80.4453,80.455,88456.0
2024-10-04 10:50:00,82.59,82.6,82.57,82.57,120381.0,80.4453,80.455,80.4258,80.4258,120381.0
2024-10-04 11:00:00,82.58,82.58,82.56,82.56,46684.0,80.4356,80.4356,80.4161,80.4161,46684.0
2024-10-04 11:10:00,82.56,82.58,82.56,82.58,126883.0,80.4161,80.4356,80.4161,80.4356,126883.0
2024-10-04 11:20:00,82.57,82.57,82.55,82.56,72017.0,80.4258,80.4258,80.4063,80.4161,72017.0
2024-10-04 11:30:00,82.56,82.57,82.55,82.55,86215.0,80.4161,80.4258,80.4063,80.4063,86215.0
2024-10-04 11:40:00,82.56,82.56,82.55,82.55,72244.0,80.4161,80.4161,80.4063,80.4063,72244.0
2024-10-04 11:50:00,82.55,82.57,82.54,82.56,65637.0,80.4063,80.4258,80.3966,80.4161,65637.0
2024-10-04 12:00:00,82.56,82.57,82.56,82.56,46228.0,80.4161,80.4258,80.4161,80.4161,46228.0
2024-10-04 12:10:00,82.56,82.57,82.54,82.55,139756.0,80.4161,80.4258,80.3966,80.4063,139756.0
2024-10-04 12:20:00,82.54,82.55,82.53,82.53,73919.0,80.3966,80.4063,80.3869,80.3869,73919.0
2024-10-04 12:30:00,82.54,82.54,82.53,82.54,25915.0,80.3966,80.3966,80.3869,80.3966,25915.0
2024-10-04 12:40:00,82.54,82.54,82.53,82.54,47258.0,80.3966,80.3966,80.3869,80.3966,47258.0
2024-10-04 12:50:00,82.54,82.54,82.53,82.53,66675.0,80.3966,80.3966,80.3869,80.3869,66675.0
2024-10-04 13:00:00,82.53,82.54,82.53,82.54,25939.0,80.3869,80.3966,80.3869,80.3966,25939.0
2024-10-04 13:10:00,82.54,82.54,82.53,82.54,11111.0,80.3966,80.3966,80.3869,80.3966,11111.0
2024-10-04 13:20:00,82.54,82.54,82.53,82.54,47223.0,80.3966,80.3966,80.3869,80.3966,47223.0
2024-10-04 13:30:00,82.53,82.54,82.53,82.54,16427.0,80.3869,80.3966,80.3869,80.3966,16427.0
2024-10-04 13:40:00,82.54,82.55,82.53,82.55,83918.0,80.3966,80.4063,80.3869,80.4063,83918.0
2024-10-04 13:50:00,82.55,82.55,82.53,82.54,166720.0,80.4063,80.4063,80.3869,80.3966,166720.0
2024-10-04 14:00:00,82.54,82.54,82.53,82.54,32446.0,80.3966,80.3966,80.3869,80.3966,32446.0
2024-10-04 14:10:00,82.54,82.54,82.52,82.53,46084.0,80.3966,80.3966,80.3771,80.3869,46084.0
2024-10-04 14:20:00,82.52,82.53,82.52,82.53,20976.0,80.3771,80.3869,80.3771,80.3869,20976.0
2024-10-04 14:30:00,82.52,82.53,82.52,82.53,14489.0,80.3771,80.3869,80.3771,80.3869,14489.0
2024-10-04 14:40:00,82.53,82.53,82.52,82.52,44118.0,80.3869,80.3869,80.3771,80.3771,44118.0
2024-10-04 14:50:00,82.53,82.53,82.5,82.51,106836.0,80.3869,80.3869,80.3576,80.3674,106836.0
2024-10-04 15:00:00,82.5,82.51,82.5,82.51,41019.0,80.3576,80.3674,80.3576,80.3674,41019.0
2024-10-04 15:10:00,82.51,82.52,82.5,82.51,62892.0,80.3674,80.3771,80.3576,80.3674,62892.0
2024-10-04 15:20:00,82.52,82.52,82.5,82.51,68124.0,80.3771,80.3771,80.3576,80.3674,68124.0
2024-10-04 15:30:00,82.51,82.51,82.5,82.51,119727.0,80.3674,80.3674,80.3576,80.3674,119727.0
2024-10-04 15:40:00,82.51,82.51,82.5,82.5,104135.0,80.3674,80.3674,80.3576,80.3576,104135.0
2024-10-04 15:50:00,82.51,82.52,82.5,82.51,277857.0,80.3674,80.3771,80.3576,80.3674,277857.0
2024-10-07 09:30:00,82.4,82.44,82.4,82.42,110473.0,80.2602,80.2992,80.2602,80.2797,110473.0
2024-10-07 09:40:00,82.42,82.46,82.42,82.45,85467.0,80.2797,80.3187,80.2797,80.3089,85467.0
2024-10-07 09:50:00,82.45,82.45,82.43,82.43,143270.0,80.3089,80.3089,80.2895,80.2895,143270.0
2024-10-07 10:00:00,82.43,82.44,82.42,82.42,66990.0,80.2895,80.2992,80.2797,80.2797,66990.0
2024-10-07 10:10:00,82.43,82.44,82.41,82.41,667643.0,80.2895,80.2992,80.27,80.27,667643.0
2024-10-07 10:20:00,82.41,82.42,82.4,82.41,105530.0,80.27,80.2797,80.2602,80.27,105530.0
2024-10-07 10:30:00,82.41,82.42,82.4,82.41,84616.0,80.27,80.2797,80.2602,80.27,84616.0
2024-10-07 10:40:00,82.42,82.42,82.41,82.42,108464.0,80.2797,80.2797,80.27,80.2797,108464.0
2024-10-07 10:50:00,82.42,82.43,82.41,82.42,145623.0,80.2797,80.2895,80.27,80.2797,145623.0
2024-10-07 11:00:00,82.42,82.43,82.41,82.42,50760.0,80.2797,80.2895,80.27,80.2797,50760.0
2024-10-07 11:10:00,82.42,82.43,82.42,82.42,49584.0,80.2797,80.2895,80.2797,80.2797,49584.0
2024-10-07 11:20:00,82.42,82.44,82.42,82.44,26159.0,80.2797,80.2992,80.2797,80.2992,26159.0
2024-10-07 11:30:00,82.44,82.44,82.43,82.44,37529.0,80.2992,80.2992,80.2895,80.2992,37529.0
2024-10-07 11:40:00,82.44,82.44,82.43,82.44,24693.0,80.2992,80.2992,80.2895,80.2992,24693.0
2024-10-07 11:50:00,82.44,82.44,82.42,82.42,49123.0,80.2992,80.2992,80.2797,80.2797,49123.0
2024-10-07 12:00:00,82.43,82.43,82.42,82.42,15248.0,80.2895,80.2895,80.2797,80.2797,15248.0
2024-10-07 12:10:00,82.42,82.43,82.42,82.43,44519.0,80.2797,80.2895,80.2797,80.2895,44519.0
2024-10-07 12:20:00,82.42,82.43,82.41,82.42,34384.0,80.2797,80.2895,80.27,80.2797,34384.0
2024-10-07 12:30:00,82.42,82.42,82.41,82.42,35240.0,80.2797,80.2797,80.27,80.2797,35240.0
2024-10-07 12:40:00,82.42,82.43,82.41,82.42,48049.0,80.2797,80.2895,80.27,80.2797,48049.0
2024-10-07 12:50:00,82.42,82.43,82.42,82.43,8421.0,80.2797,80.2895,80.2797,80.2895,8421.0
2024-10-07 13:00:00,82.43,82.44,82.42,82.44,40873.0,80.2895,80.2992,80.2797,80.2992,40873.0
2024-10-07 13:10:00,82.44,82.44,82.43,82.44,31456.0,80.2992,80.2992,80.2895,80.2992,31456.0
2024-10-07 13:20:00,82.44,82.45,82.43,82.45,69449.0,80.2992,80.3089,80.2895,80.3089,69449.0
2024-10-07 13:30:00,82.45,82.45,82.44,82.45,14096.0,80.3089,80.3089,80.2992,80.3089,14096.0
2024-10-07 13:40:00,82.45,82.46,82.44,82.45,50083.0,80.3089,80.3187,80.2992,80.3089,50083.0
2024-10-07 13:50:00,82.45,82.46,82.43,82.43,73775.0,80.3089,80.3187,80.2895,80.2895,73775.0
2024-10-07 14:00:00,82.44,82.44,82.43,82.44,51526.0,80.2992,80.2992,80.2895,80.2992,51526.0
2024-10-07 14:10:00,82.43,82.44,82.43,82.44,15523.0,80.2895,80.2992,80.2895,80.2992,15523.0
2024-10-07 14:20:00,82.43,82.44,82.43,82.44,107216.0,80.2895,80.2992,80.2895,80.2992,107216.0
2024-10-07 14:30:00,82.44,82.45,82.43,82.44,93122.0,80.2992,80.3089,80.2895,80.2992,93122.0
2024-10-07 14:40:00,82.44,82.44,82.43,82.44,29916.0,80.2992,80.2992,80.2895,80.2992,29916.0
2024-10-07 14:50:00,82.44,82.44,82.41,82.41,100874.0,80.2992,80.2992,80.27,80.27,100874.0
2024-10-07 15:00:00,82.41,82.42,82.41,82.41,24295.0,80.27,80.2797,80.27,80.27,24295.0
2024-10-07 15:10:00,82.41,82.42,82.41,82.42,35573.0,80.27,80.2797,80.27,80.2797,35573.0
2024-10-07 15:20:00,82.42,82.42,82.41,82.42,62825.0,80.2797,80.2797,80.27,80.2797,62825.0
2024-10-07 15:30:00,82.42,82.42,82.41,82.42,110810.0,80.2797,80.2797,80.27,80.2797,110810.0
2024-10-07 15:40:00,82.41,82.42,82.41,82.42,100149.0,80.27,80.2797,80.27,80.2797,100149.0
2024-10-07 15:50:00,82.41,82.44,82.41,82.43,753080.0,80.27,80.2992,80.27,80.2895,753080.0
2024-10-08 09:30:00,82.44,82.44,82.43,82.43,117424.0,80.2992,80.2992,80.2895,80.2895,117424.0
2024-10-08 09:40:00,82.44,82.44,82.42,82.42,61683.0,80.2992,80.2992,80.2797,80.2797,61683.0
2024-10-08 09:50:00,82.42,82.43,82.42,82.42,71193.0,80.2797,80.2895,80.2797,80.2797,71193.0
2024-10-08 10:00:00,82.43,82.44,82.42,82.44,107837.0,80.2895,80.2992,80.2797,80.2992,107837.0
2024-10-08 10:10:00,82.43,82.45,82.43,82.45,143595.0,80.2895,80.3089,80.2895,80.3089,143595.0
2024-10-08 10:20:00,82.45,82.45,82.44,82.45,125796.0,80.3089,80.3089,80.2992,80.3089,125796.0
2024-10-08 10:30:00,82.45,82.45,82.43,82.44,87058.0,80.3089,80.3089,80.2895,80.2992,87058.0
2024-10-08 10:40:00,82.44,82.44,82.43,82.44,190619.0,80.2992,80.2992,80.2895,80.2992,190619.0
2024-10-08 10:50:00,82.43,82.45,82.43,82.44,90767.0,80.2895,80.3089,80.2895,80.2992,90767.0
2024-10-08 11:00:00,82.45,82.45,82.44,82.44,47317.0,80.3089,80.3089,80.2992,80.2992,47317.0
2024-10-08 11:10:00,82.45,82.46,82.44,82.45,241322.0,80.3089,80.3187,80.2992,80.3089,241322.0
2024-10-08 11:20:00,82.46,82.46,82.45,82.45,11818.0,80.3187,80.3187,80.3089,80.3089,11818.0
2024-10-08 11:30:00,82.46,82.46,82.45,82.45,48321.0,80.3187,80.3187,80.3089,80.3089,48321.0
2024-10-08 11:40:00,82.45,82.47,82.45,82.47,112553.0,80.3089,80.3284,80.3089,80.3284,112553.0
2024-10-08 11:50:00,82.47,82.48,82.46,82.48,104539.0,80.3284,80.3382,80.3187,80.3382,104539.0
2024-10-08 12:00:00,82.48,82.48,82.47,82.47,30640.0,80.3382,80.3382,80.3284,80.3284,30640.0
2024-10-08 12:10:00,82.48,82.48,82.47,82.47,13023.0,80.3382,80.3382,80.3284,80.3284,13023.0
2024-10-08 12:20:00,82.47,82.48,82.46,82.46,73319.0,80.3284,80.3382,80.3187,80.3187,73319.0
2024-10-08 12:30:00,82.47,82.47,82.46,82.47,114012.0,80.3284,80.3284,80.3187,80.3284,114012.0
2024-10-08 12:40:00,82.47,82.47,82.46,82.47,62811.0,80.3284,80.3284,80.3187,80.3284,62811.0
2024-10-08 12:50:00,82.47,82.47,82.46,82.47,39470.0,80.3284,80.3284,80.3187,80.3284,39470.0
2024-10-08 13:00:00,82.47,82.47,82.45,82.46,48226.0,80.3284,80.3284,80.3089,80.3187,48226.0
2024-10-08 13:10:00,82.45,82.46,82.45,82.45,77856.0,80.3089,80.3187,80.3089,80.3089,77856.0
2024-10-08 13:20:00,82.46,82.46,82.45,82.46,173495.0,80.3187,80.3187,80.3089,80.3187,173495.0
2024-10-08 13:30:00,82.46,82.46,82.45,82.45,68729.0,80.3187,80.3187,80.3089,80.3089,68729.0
2024-10-08 13:40:00,82.46,82.47,82.45,82.46,368853.0,80.3187,80.3284,80.3089,80.3187,368853.0
2024-10-08 13:50:00,82.47,82.47,82.46,82.47,76570.0,80.3284,80.3284,80.3187,80.3284,76570.0
2024-10-08 14:00:00,82.47,82.47,82.46,82.47,60272.0,80.3284,80.3284,80.3187,80.3284,60272.0
2024-10-08 14:10:00,82.47,82.47,82.46,82.47,25696.0,80.3284,80.3284,80.3187,80.3284,25696.0
2024-10-08 14:20:00,82.47,82.47,82.46,82.46,88772.0,80.3284,80.3284,80.3187,80.3187,88772.0
2024-10-08 14:30:00,82.46,82.47,82.46,82.47,89582.0,80.3187,80.3284,80.3187,80.3284,89582.0
2024-10-08 14:40:00,82.47,82.47,82.46,82.47,66596.0,80.3284,80.3284,80.3187,80.3284,66596.0
2024-10-08 14:50:00,82.47,82.47,82.45,82.45,453249.0,80.3284,80.3284,80.3089,80.3089,453249.0
2024-10-08 15:00:00,82.45,82.46,82.44,82.45,142961.0,80.3089,80.3187,80.2992,80.3089,142961.0
2024-10-08 15:10:00,82.44,82.45,82.44,82.45,85581.0,80.2992,80.3089,80.2992,80.3089,85581.0
2024-10-08 15:20:00,82.45,82.45,82.44,82.44,211602.0,80.3089,80.3089,80.2992,80.2992,211602.0
2024-10-08 15:30:00,82.45,82.45,82.44,82.45,216351.0,80.3089,80.3089,80.2992,80.3089,216351.0
2024-10-08 15:40:00,82.45,82.46,82.44,82.46,233066.0,80.3089,80.3187,80.2992,80.3187,233066.0
2024-10-08 15:50:00,82.46,82.47,82.45,82.46,535112.0,80.3187,80.3284,80.3089,80.3187,535112.0
2024-10-09 09:30:00,82.46,82.46,82.44,82.44,175025.0,80.3187,80.3187,80.2992,80.2992,175025.0
2024-10-09 09:40:00,82.44,82.45,82.44,82.45,21349.0,80.2992,80.3089,80.2992,80.3089,21349.0
2024-10-09 09:50:00,82.44,82.45,82.44,82.45,27811.0,80.2992,80.3089,80.2992,80.3089,27811.0
2024-10-09 10:00:00,82.45,82.45,82.44,82.45,39560.0,80.3089,80.3089,80.2992,80.3089,39560.0
2024-10-09 10:10:00,82.45,82.45,82.44,82.44,60170.0,80.3089,80.3089,80.2992,80.2992,60170.0
2024-10-09 10:20:00,82.45,82.45,82.44,82.45,29104.0,80.3089,80.3089,80.2992,80.3089,29104.0
2024-10-09 10:30:00,82.45,82.45,82.44,82.44,74859.0,80.3089,80.3089,80.2992,80.2992,74859.0
2024-10-09 10:40:00,82.44,82.45,82.43,82.44,80573.0,80.2992,80.3089,80.2895,80.2992,80573.0
2024-10-09 10:50:00,82.44,82.45,82.43,82.44,51533.0,80.2992,80.3089,80.2895,80.2992,51533.0
2024-10-09 11:00:00,82.44,82.44,82.43,82.44,36912.0,80.2992,80.2992,80.2895,80.2992,36912.0
2024-10-09 11:10:00,82.44,82.44,82.43,82.44,30934.0,80.2992,80.2992,80.2895,80.2992,30934.0
2024-10-09 11:20:00,82.44,82.44,82.43,82.43,51230.0,80.2992,80.2992,80.2895,80.2895,51230.0
2024-10-09 11:30:00,82.44,82.44,82.42,82.42,66751.0,80.2992,80.2992,80.2797,80.2797,66751.0
2024-10-09 11:40:00,82.42,82.43,82.42,82.43,24467.0,80.2797,80.2895,80.2797,80.2895,24467.0
2024-10-09 11:50:00,82.43,82.43,82.42,82.43,23865.0,80.2895,80.2895,80.2797,80.2895,23865.0
2024-10-09 12:00:00,82.43,82.43,82.42,82.42,25676.0,80.2895,80.2895,80.2797,80.2797,25676.0
2024-10-09 12:10:00,82.43,82.43,82.42,82.42,26127.0,80.2895,80.2895,80.2797,80.2797,26127.0
2024-10-09 12:20:00,82.42,82.43,82.41,82.42,60498.0,80.2797,80.2895,80.27,80.2797,60498.0
2024-10-09 12:30:00,82.42,82.42,82.41,82.42,20568.0,80.2797,80.2797,80.27,80.2797,20568.0
2024-10-09 12:40:00,82.42,82.42,82.41,82.42,19585.0,80.2797,80.2797,80.27,80.2797,19585.0
2024-10-09 12:50:00,82.42,82.42,82.4,82.41,98314.0,80.2797,80.2797,80.2602,80.27,98314.0
2024-10-09 13:00:00,82.42,82.42,82.4,82.42,32567.0,80.2797,80.2797,80.2602,80.2797,32567.0
2024-10-09 13:10:00,82.42,82.42,82.41,82.41,89142.0,80.2797,80.2797,80.27,80.27,89142.0
2024-10-09 13:20:00,82.42,82.42,82.41,82.42,189797.0,80.2797,80.2797,80.27,80.2797,189797.0
2024-10-09 13:30:00,82.42,82.42,82.41,82.41,50401.0,80.2797,80.2797,80.27,80.27,50401.0
2024-10-09 13:40:00,82.41,82.42,82.41,82.42,16248.0,80.27,80.2797,80.27,80.2797,16248.0
2024-10-09 13:50:00,82.42,82.42,82.4,82.41,169068.0,80.2797,80.2797,80.2602,80.27,169068.0
2024-10-09 14:00:00,82.42,82.42,82.4,82.42,51234.0,80.2797,80.2797,80.2602,80.2797,51234.0
2024-10-09 14:10:00,82.42,82.42,82.41,82.42,29419.0,80.2797,80.2797,80.27,80.2797,29419.0
2024-10-09 14:20:00,82.42,82.42,82.41,82.42,26478.0,80.2797,80.2797,80.27,80.2797,26478.0
2024-10-09 14:30:00,82.42,82.43,82.41,82.42,36422.0,80.2797,80.2895,80.27,80.2797,36422.0
2024-10-09 14:40:00,82.42,82.43,82.41,82.42,74982.0,80.2797,80.2895,80.27,80.2797,74982.0
2024-10-09 14:50:00,82.42,82.42,82.4,82.4,31550.0,80.2797,80.2797,80.2602,80.2602,31550.0
2024-10-09 15:00:00,82.41,82.42,82.4,82.42,47666.0,80.27,80.2797,80.2602,80.2797,47666.0
2024-10-09 15:10:00,82.42,82.42,82.41,82.42,35690.0,80.2797,80.2797,80.27,80.2797,35690.0
2024-10-09 15:20:00,82.42,82.42,82.41,82.42,76000.0,80.2797,80.2797,80.27,80.2797,76000.0
2024-10-09 15:30:00,82.42,82.42,82.4,82.4,405188.0,80.2797,80.2797,80.2602,80.2602,405188.0
2024-10-09 15:40:00,82.41,82.41,82.4,82.4,50238.0,80.27,80.27,80.2602,80.2602,50238.0
2024-10-09 15:50:00,82.41,82.41,82.39,82.41,834732.0,80.27,80.27,80.2505,80.27,834732.0
2024-10-10 09:30:00,82.47,82.47,82.44,82.46,67936.0,80.3284,80.3284,80.2992,80.3187,67936.0
2024-10-10 09:40:00,82.46,82.49,82.45,82.48,125019.0,80.3187,80.3479,80.3089,80.3382,125019.0
2024-10-10 09:50:00,82.48,82.49,82.45,82.45,137829.0,80.3382,80.3479,80.3089,80.3089,137829.0
2024-10-10 10:00:00,82.45,82.47,82.45,82.45,73817.0,80.3089,80.3284,80.3089,80.3089,73817.0
2024-10-10 10:10:00,82.45,82.48,82.45,82.46,438087.0,80.3089,80.3382,80.3089,80.3187,438087.0
2024-10-10 10:20:00,82.46,82.47,82.45,82.45,92073.0,80.3187,80.3284,80.3089,80.3089,92073.0
2024-10-10 10:30:00,82.46,82.47,82.44,82.45,25907.0,80.3187,80.3284,80.2992,80.3089,25907.0
2024-10-10 10:40:00,82.45,82.45,82.44,82.45,20055.0,80.3089,80.3089,80.2992,80.3089,20055.0
2024-10-10 10:50:00,82.44,82.45,82.44,82.44,26426.0,80.2992,80.3089,80.2992,80.2992,26426.0
2024-10-10 11:00:00,82.45,82.45,82.43,82.45,100483.0,80.3089,80.3089,80.2895,80.3089,100483.0
2024-10-10 11:10:00,82.44,82.47,82.44,82.47,31216.0,80.2992,80.3284,80.2992,80.3284,31216.0
2024-10-10 11:20:00,82.47,82.49,82.46,82.49,49357.0,80.3284,80.3479,80.3187,80.3479,49357.0
2024-10-10 11:30:00,82.49,82.49,82.47,82.48,33161.0,80.3479,80.3479,80.3284,80.3382,33161.0
2024-10-10 11:40:00,82.48,82.49,82.47,82.48,15413.0,80.3382,80.3479,80.3284,80.3382,15413.0
2024-10-10 11:50:00,82.48,82.48,82.47,82.48,16298.0,80.3382,80.3382,80.3284,80.3382,16298.0
2024-10-10 12:00:00,82.48,82.48,82.46,82.47,30911.0,80.3382,80.3382,80.3187,80.3284,30911.0
2024-10-10 12:10:00,82.47,82.48,82.47,82.48,9467.0,80.3284,80.3382,80.3284,80.3382,9467.0
2024-10-10 12:20:00,82.48,82.49,82.47,82.49,15161.0,80.3382,80.3479,80.3284,80.3479,15161.0
2024-10-10 12:30:00,82.49,82.5,82.48,82.49,23902.0,80.3479,80.3576,80.3382,80.3479,23902.0
2024-10-10 12:40:00,82.48,82.5,82.43,82.44,286716.0,80.3382,80.3576,80.2895,80.2992,286716.0
2024-10-10 12:50:00,82.44,82.46,82.42,82.43,163017.0,80.2992,80.3187,80.2797,80.2895,163017.0
2024-10-10 13:00:00,82.43,82.46,82.4,82.41,87737.0,80.2895,80.3187,80.2602,80.27,87737.0
2024-10-10 13:10:00,82.41,82.42,82.39,82.42,167053.0,80.27,80.2797,80.2505,80.2797,167053.0
2024-10-10 13:20:00,82.42,82.43,82.41,82.41,34354.0,80.2797,80.2895,80.27,80.27,34354.0
2024-10-10 13:30:00,82.42,82.43,82.41,82.43,12024.0,80.2797,80.2895,80.27,80.2895,12024.0
2024-10-10 13:40:00,82.43,82.44,82.43,82.44,41477.0,80.2895,80.2992,80.2895,80.2992,41477.0
2024-10-10 13:50:00,82.43,82.44,82.43,82.44,18191.0,80.2895,80.2992,80.2895,80.2992,18191.0
2024-10-10 14:00:00,82.43,82.44,82.43,82.44,13332.0,80.2895,80.2992,80.2895,80.2992,13332.0
2024-10-10 14:10:00,82.44,82.44,82.43,82.43,39768.0,80.2992,80.2992,80.2895,80.2895,39768.0
2024-10-10 14:20:00,82.43,82.44,82.43,82.44,10455.0,80.2895,80.2992,80.2895,80.2992,10455.0
2024-10-10 14:30:00,82.44,82.45,82.43,82.45,22260.0,80.2992,80.3089,80.2895,80.3089,22260.0
2024-10-10 14:40:00,82.44,82.46,82.44,82.46,14615.0,80.2992,80.3187,80.2992,80.3187,14615.0
2024-10-10 14:50:00,82.45,82.46,82.43,82.43,37666.0,80.3089,80.3187,80.2895,80.2895,37666.0
2024-10-10 15:00:00,82.43,82.44,82.43,82.44,25355.0,80.2895,80.2992,80.2895,80.2992,25355.0
2024-10-10 15:10:00,82.44,82.45,82.43,82.45,20485.0,80.2992,80.3089,80.2895,80.3089,20485.0
2024-10-10 15:20:00,82.45,82.46,82.44,82.45,200212.0,80.3089,80.3187,80.2992,80.3089,200212.0
2024-10-10 15:30:00,82.45,82.47,82.45,82.47,25288.0,80.3089,80.3284,80.3089,80.3284,25288.0
2024-10-10 15:40:00,82.46,82.47,82.46,82.47,42305.0,80.3187,80.3284,80.3187,80.3284,42305.0
2024-10-10 15:50:00,82.47,82.48,82.46,82.47,244633.0,80.3284,80.3382,80.3187,80.3284,244633.0
2024-10-11 09:30:00,82.52,82.54,82.52,82.54,307415.0,80.3771,80.3966,80.3771,80.3966,307415.0
2024-10-11 09:40:00,82.53,82.54,82.52,82.53,32154.0,80.3869,80.3966,80.3771,80.3869,32154.0
2024-10-11 09:50:00,82.53,82.53,82.52,82.53,75890.0,80.3869,80.3869,80.3771,80.3869,75890.0
2024-10-11 10:00:00,82.53,82.53,82.51,82.52,109148.0,80.3869,80.3869,80.3674,80.3771,109148.0
2024-10-11 10:10:00,82.52,82.53,82.51,82.53,46465.0,80.3771,80.3869,80.3674,80.3869,46465.0
2024-10-11 10:20:00,82.53,82.53,82.5,82.51,49349.0,80.3869,80.3869,80.3576,80.3674,49349.0
2024-10-11 10:30:00,82.5,82.52,82.5,82.52,28587.0,80.3576,80.3771,80.3576,80.3771,28587.0
2024-10-11 10:40:00,82.51,82.52,82.51,82.51,16329.0,80.3674,80.3771,80.3674,80.3674,16329.0
2024-10-11 10:50:00,82.52,82.53,82.51,82.53,74233.0,80.3771,80.3869,80.3674,80.3869,74233.0
2024-10-11 11:00:00,82.53,82.53,82.52,82.53,242896.0,80.3869,80.3869,80.3771,80.3869,242896.0
2024-10-11 11:10:00,82.53,82.53,82.52,82.53,25135.0,80.3869,80.3869,80.3771,80.3869,25135.0
2024-10-11 11:20:00,82.53,82.54,82.52,82.54,42660.0,80.3869,80.3966,80.3771,80.3966,42660.0
2024-10-11 11:30:00,82.54,82.55,82.53,82.54,90084.0,80.3966,80.4063,80.3869,80.3966,90084.0
2024-10-11 11:40:00,82.54,82.54,82.53,82.53,16020.0,80.3966,80.3966,80.3869,80.3869,16020.0
2024-10-11 11:50:00,82.54,82.54,82.53,82.54,23217.0,80.3966,80.3966,80.3869,80.3966,23217.0
2024-10-11 12:00:00,82.53,82.55,82.53,82.55,37877.0,80.3869,80.4063,80.3869,80.4063,37877.0
2024-10-11 12:10:00,82.55,82.55,82.53,82.54,48298.0,80.4063,80.4063,80.3869,80.3966,48298.0
2024-10-11 12:20:00,82.54,82.55,82.53,82.54,53471.0,80.3966,80.4063,80.3869,80.3966,53471.0
2024-10-11 12:30:00,82.55,82.55,82.54,82.55,37163.0,80.4063,80.4063,80.3966,80.4063,37163.0
2024-10-11 12:40:00,82.54,82.55,82.54,82.55,28217.0,80.3966,80.4063,80.3966,80.4063,28217.0
2024-10-11 12:50:00,82.55,82.56,82.54,82.56,48078.0,80.4063,80.4161,80.3966,80.4161,48078.0
2024-10-11 13:00:00,82.56,82.56,82.55,82.56,34925.0,80.4161,80.4161,80.4063,80.4161,34925.0
2024-10-11 13:10:00,82.56,82.56,82.54,82.55,70943.0,80.4161,80.4161,80.3966,80.4063,70943.0
2024-10-11 13:20:00,82.54,82.55,82.54,82.55,8210.0,80.3966,80.4063,80.3966,80.4063,8210.0
2024-10-11 13:30:00,82.55,82.55,82.54,82.54,21989.0,80.4063,80.4063,80.3966,80.3966,21989.0
2024-10-11 13:40:00,82.55,82.55,82.54,82.55,19612.0,80.4063,80.4063,80.3966,80.4063,19612.0
2024-10-11 13:50:00,82.55,82.56,82.54,82.56,35331.0,80.4063,80.4161,80.3966,80.4161,35331.0
2024-10-11 14:00:00,82.56,82.56,82.55,82.55,14332.0,80.4161,80.4161,80.4063,80.4063,14332.0
2024-10-11 14:10:00,82.55,82.56,82.54,82.55,59254.0,80.4063,80.4161,80.3966,80.4063,59254.0
2024-10-11 14:20:00,82.55,82.55,82.54,82.55,14403.0,80.4063,80.4063,80.3966,80.4063,14403.0
2024-10-11 14:30:00,82.55,82.55,82.54,82.55,36419.0,80.4063,80.4063,80.3966,80.4063,36419.0
2024-10-11 14:40:00,82.55,82.55,82.54,82.55,26172.0,80.4063,80.4063,80.3966,80.4063,26172.0
2024-10-11 14:50:00,82.55,82.55,82.54,82.55,29573.0,80.4063,80.4063,80.3966,80.4063,29573.0
2024-10-11 15:00:00,82.55,82.55,82.54,82.55,155640.0,80.4063,80.4063,80.3966,80.4063,155640.0
2024-10-11 15:10:00,82.55,82.55,82.54,82.55,113043.0,80.4063,80.4063,80.3966,80.4063,113043.0
2024-10-11 15:20:00,82.55,82.55,82.54,82.55,49699.0,80.4063,80.4063,80.3966,80.4063,49699.0
2024-10-11 15:30:00,82.55,82.55,82.54,82.55,33361.0,80.4063,80.4063,80.3966,80.4063,33361.0
2024-10-11 15:40:00,82.55,82.55,82.54,82.55,80350.0,80.4063,80.4063,80.3966,80.4063,80350.0
2024-10-11 15:50:00,82.55,82.55,82.54,82.55,85594.0,80.4063,80.4063,80.3966,80.4063,85594.0
2024-10-14 09:30:00,82.48,82.48,82.46,82.46,130826.0,80.3382,80.3382,80.3187,80.3187,130826.0
2024-10-14 09:40:00,82.46,82.47,82.46,82.46,21305.0,80.3187,80.3284,80.3187,80.3187,21305.0
2024-10-14 09:50:00,82.46,82.47,82.46,82.46,24133.0,80.3187,80.3284,80.3187,80.3187,24133.0
2024-10-14 10:00:00,82.46,82.47,82.45,82.46,41597.0,80.3187,80.3284,80.3089,80.3187,41597.0
2024-10-14 10:10:00,82.45,82.47,82.45,82.46,36440.0,80.3089,80.3284,80.3089,80.3187,36440.0
2024-10-14 10:20:00,82.47,82.47,82.46,82.47,11156.0,80.3284,80.3284,80.3187,80.3284,11156.0
2024-10-14 10:30:00,82.47,82.47,82.45,82.45,18703.0,80.3284,80.3284,80.3089,80.3089,18703.0
2024-10-14 10:40:00,82.45,82.47,82.45,82.47,38349.0,80.3089,80.3284,80.3089,80.3284,38349.0
2024-10-14 10:50:00,82.47,82.48,82.46,82.47,20000.0,80.3284,80.3382,80.3187,80.3284,20000.0
2024-10-14 11:00:00,82.47,82.48,82.46,82.46,15735.0,80.3284,80.3382,80.3187,80.3187,15735.0
2024-10-14 11:10:00,82.47,82.47,82.46,82.47,25223.0,80.3284,80.3284,80.3187,80.3284,25223.0
2024-10-14 11:20:00,82.47,82.47,82.46,82.47,31567.0,80.3284,80.3284,80.3187,80.3284,31567.0
2024-10-14 11:30:00,82.46,82.47,82.46,82.47,17376.0,80.3187,80.3284,80.3187,80.3284,17376.0
2024-10-14 11:40:00,82.46,82.47,82.46,82.46,12110.0,80.3187,80.3284,80.3187,80.3187,12110.0
2024-10-14 11:50:00,82.46,82.47,82.46,82.46,4800.0,80.3187,80.3284,80.3187,80.3187,4800.0
2024-10-14 12:00:00,82.47,82.47,82.46,82.47,39971.0,80.3284,80.3284,80.3187,80.3284,39971.0
2024-10-14 12:10:00,82.46,82.47,82.46,82.46,9175.0,80.3187,80.3284,80.3187,80.3187,9175.0
2024-10-14 12:20:00,82.46,82.47,82.46,82.46,13422.0,80.3187,80.3284,80.3187,80.3187,13422.0
2024-10-14 12:30:00,82.46,82.47,82.46,82.46,26774.0,80.3187,80.3284,80.3187,80.3187,26774.0
2024-10-14 12:40:00,82.46,82.47,82.45,82.46,29336.0,80.3187,80.3284,80.3089,80.3187,29336.0
2024-10-14 12:50:00,82.45,82.46,82.45,82.45,7169.0,80.3089,80.3187,80.3089,80.3089,7169.0
2024-10-14 13:00:00,82.45,82.46,82.45,82.46,12015.0,80.3089,80.3187,80.3089,80.3187,12015.0
2024-10-14 13:10:00,82.45,82.46,82.45,82.45,11329.0,80.3089,80.3187,80.3089,80.3089,11329.0
2024-10-14 13:20:00,82.45,82.46,82.45,82.45,9621.0,80.3089,80.3187,80.3089,80.3089,9621.0
2024-10-14 13:30:00,82.45,82.46,82.45,82.45,9820.0,80.3089,80.3187,80.3089,80.3089,9820.0
2024-10-14 13:40:00,82.45,82.46,82.45,82.46,7955.0,80.3089,80.3187,80.3089,80.3187,7955.0
2024-10-14 13:50:00,82.45,82.46,82.45,82.46,11230.0,80.3089,80.3187,80.3089,80.3187,11230.0
2024-10-14 14:00:00,82.45,82.46,82.45,82.46,18144.0,80.3089,80.3187,80.3089,80.3187,18144.0
2024-10-14 14:10:00,82.46,82.46,82.45,82.45,19507.0,80.3187,80.3187,80.3089,80.3089,19507.0
2024-10-14 14:20:00,82.45,82.46,82.45,82.45,11184.0,80.3089,80.3187,80.3089,80.3089,11184.0
2024-10-14 14:30:00,82.45,82.46,82.45,82.45,27545.0,80.3089,80.3187,80.3089,80.3089,27545.0
2024-10-14 14:40:00,82.45,82.46,82.45,82.46,16633.0,80.3089,80.3187,80.3089,80.3187,16633.0
2024-10-14 14:50:00,82.45,82.46,82.45,82.46,19587.0,80.3089,80.3187,80.3089,80.3187,19587.0
2024-10-14 15:00:00,82.45,82.49,82.43,82.48,153113.0,80.3089,80.3479,80.2895,80.3382,153113.0
2024-10-14 15:10:00,82.48,82.49,82.47,82.48,42624.0,80.3382,80.3479,80.3284,80.3382,42624.0
2024-10-14 15:20:00,82.49,82.49,82.48,82.48,12071.0,80.3479,80.3479,80.3382,80.3382,12071.0
2024-10-14 15:30:00,82.48,82.49,82.48,82.48,21614.0,80.3382,80.3479,80.3382,80.3382,21614.0
2024-10-14 15:40:00,82.49,82.49,82.48,82.48,41102.0,80.3479,80.3479,80.3382,80.3382,41102.0
2024-10-14 15:50:00,82.48,82.5,82.48,82.5,268048.0,80.3382,80.3576,80.3382,80.3576,268048.0
2024-10-15 09:30:00,82.57,82.58,82.56,82.58,124485.0,80.4258,80.4356,80.4161,80.4356,124485.0
2024-10-15 09:40:00,82.58,82.58,82.57,82.58,30225.0,80.4356,80.4356,80.4258,80.4356,30225.0
2024-10-15 09:50:00,82.58,82.58,82.55,82.55,63744.0,80.4356,80.4356,80.4063,80.4063,63744.0
2024-10-15 10:00:00,82.56,82.56,82.55,82.56,34510.0,80.4161,80.4161,80.4063,80.4161,34510.0
2024-10-15 10:10:00,82.56,82.57,82.55,82.56,22868.0,80.4161,80.4258,80.4063,80.4161,22868.0
2024-10-15 10:20:00,82.56,82.56,82.54,82.56,56236.0,80.4161,80.4161,80.3966,80.4161,56236.0
2024-10-15 10:30:00,82.56,82.56,82.55,82.56,99597.0,80.4161,80.4161,80.4063,80.4161,99597.0
2024-10-15 10:40:00,82.56,82.57,82.56,82.57,30339.0,80.4161,80.4258,80.4161,80.4258,30339.0
2024-10-15 10:50:00,82.57,82.57,82.55,82.56,72442.0,80.4258,80.4258,80.4063,80.4161,72442.0
2024-10-15 11:00:00,82.56,82.56,82.54,82.55,144930.0,80.4161,80.4161,80.3966,80.4063,144930.0
2024-10-15 11:10:00,82.55,82.56,82.54,82.55,173043.0,80.4063,80.4161,80.3966,80.4063,173043.0
2024-10-15 11:20:00,82.56,82.56,82.54,82.55,43276.0,80.4161,80.4161,80.3966,80.4063,43276.0
2024-10-15 11:30:00,82.55,82.56,82.54,82.56,23124.0,80.4063,80.4161,80.3966,80.4161,23124.0
2024-10-15 11:40:00,82.56,82.56,82.55,82.56,24250.0,80.4161,80.4161,80.4063,80.4161,24250.0
2024-10-15 11:50:00,82.56,82.56,82.55,82.56,149973.0,80.4161,80.4161,80.4063,80.4161,149973.0
2024-10-15 12:00:00,82.56,82.56,82.55,82.56,21675.0,80.4161,80.4161,80.4063,80.4161,21675.0
2024-10-15 12:10:00,82.55,82.56,82.55,82.56,160378.0,80.4063,80.4161,80.4063,80.4161,160378.0
2024-10-15 12:20:00,82.56,82.56,82.54,82.55,37510.0,80.4161,80.4161,80.3966,80.4063,37510.0
2024-10-15 12:30:00,82.55,82.55,82.53,82.54,42197.0,80.4063,80.4063,80.3869,80.3966,42197.0
2024-10-15 12:40:00,82.54,82.54,82.53,82.54,106220.0,80.3966,80.3966,80.3869,80.3966,106220.0
2024-10-15 12:50:00,82.54,82.54,82.53,82.54,94145.0,80.3966,80.3966,80.3869,80.3966,94145.0
2024-10-15 13:00:00,82.54,82.54,82.53,82.53,42341.0,80.3966,80.3966,80.3869,80.3869,42341.0
2024-10-15 13:10:00,82.54,82.54,82.53,82.54,21887.0,80.3966,80.3966,80.3869,80.3966,21887.0
2024-10-15 13:20:00,82.54,82.54,82.53,82.53,17777.0,80.3966,80.3966,80.3869,80.3869,17777.0
2024-10-15 13:30:00,82.54,82.54,82.52,82.54,32637.0,80.3966,80.3966,80.3771,80.3966,32637.0
2024-10-15 13:40:00,82.54,82.54,82.52,82.53,16107.0,80.3966,80.3966,80.3771,80.3869,16107.0
2024-10-15 13:50:00,82.53,82.54,82.52,82.54,65887.0,80.3869,80.3966,80.3771,80.3966,65887.0
2024-10-15 14:00:00,82.54,82.54,82.53,82.54,23905.0,80.3966,80.3966,80.3869,80.3966,23905.0
2024-10-15 14:10:00,82.54,82.54,82.53,82.54,26533.0,80.3966,80.3966,80.3869,80.3966,26533.0
2024-10-15 14:20:00,82.54,82.54,82.53,82.54,26734.0,80.3966,80.3966,80.3869,80.3966,26734.0
2024-10-15 14:30:00,82.54,82.55,82.53,82.55,39100.0,80.3966,80.4063,80.3869,80.4063,39100.0
2024-10-15 14:40:00,82.55,82.55,82.54,82.55,26107.0,80.4063,80.4063,80.3966,80.4063,26107.0
2024-10-15 14:50:00,82.55,82.55,82.54,82.55,42170.0,80.4063,80.4063,80.3966,80.4063,42170.0
2024-10-15 15:00:00,82.55,82.55,82.54,82.55,71567.0,80.4063,80.4063,80.3966,80.4063,71567.0
2024-10-15 15:10:00,82.55,82.55,82.54,82.55,37666.0,80.4063,80.4063,80.3966,80.4063,37666.0
2024-10-15 15:20:00,82.55,82.55,82.54,82.55,47895.0,80.4063,80.4063,80.3966,80.4063,47895.0
2024-10-15 15:30:00,82.55,82.55,82.54,82.55,42075.0,80.4063,80.4063,80.3966,80.4063,42075.0
2024-10-15 15:40:00,82.55,82.55,82.54,82.54,70116.0,80.4063,80.4063,80.3966,80.3966,70116.0
2024-10-15 15:50:00,82.55,82.55,82.54,82.54,324291.0,80.4063,80.4063,80.3966,80.3966,324291.0
2024-10-16 09:30:00,82.59,82.6,82.58,82.58,28167.0,80.4453,80.455,80.4356,80.4356,28167.0
2024-10-16 09:40:00,82.59,82.6,82.58,82.59,12045.0,80.4453,80.455,80.4356,80.4453,12045.0
2024-10-16 09:50:00,82.59,82.6,82.59,82.59,51564.0,80.4453,80.455,80.4453,80.4453,51564.0
2024-10-16 10:00:00,82.59,82.6,82.58,82.58,17125.0,80.4453,80.455,80.4356,80.4356,17125.0
2024-10-16 10:10:00,82.58,82.59,82.58,82.59,29293.0,80.4356,80.4453,80.4356,80.4453,29293.0
2024-10-16 10:20:00,82.59,82.59,82.58,82.59,53822.0,80.4453,80.4453,80.4356,80.4453,53822.0
2024-10-16 10:30:00,82.59,82.59,82.58,82.58,21658.0,80.4453,80.4453,80.4356,80.4356,21658.0
2024-10-16 10:40:00,82.59,82.59,82.58,82.59,31968.0,80.4453,80.4453,80.4356,80.4453,31968.0
2024-10-16 10:50:00,82.59,82.59,82.58,82.59,18593.0,80.4453,80.4453,80.4356,80.4453,18593.0
2024-10-16 11:00:00,82.59,82.6,82.58,82.59,30238.0,80.4453,80.455,80.4356,80.4453,30238.0
2024-10-16 11:10:00,82.6,82.61,82.59,82.6,30155.0,80.455,80.4648,80.4453,80.455,30155.0
2024-10-16 11:20:00,82.6,82.61,82.6,82.6,13534.0,80.455,80.4648,80.455,80.455,13534.0
2024-10-16 11:30:00,82.6,82.61,82.59,82.59,13769.0,80.455,80.4648,80.4453,80.4453,13769.0
2024-10-16 11:40:00,82.59,82.6,82.58,82.59,30191.0,80.4453,80.455,80.4356,80.4453,30191.0
2024-10-16 11:50:00,82.59,82.59,82.58,82.58,7933.0,80.4453,80.4453,80.4356,80.4356,7933.0
2024-10-16 12:00:00,82.58,82.59,82.58,82.58,16940.0,80.4356,80.4453,80.4356,80.4356,16940.0
2024-10-16 12:10:00,82.58,82.59,82.58,82.58,10781.0,80.4356,80.4453,80.4356,80.4356,10781.0
2024-10-16 12:20:00,82.58,82.59,82.58,82.58,17429.0,80.4356,80.4453,80.4356,80.4356,17429.0
2024-10-16 12:30:00,82.58,82.59,82.57,82.58,17545.0,80.4356,80.4453,80.4258,80.4356,17545.0
2024-10-16 12:40:00,82.58,82.59,82.57,82.58,31159.0,80.4356,80.4453,80.4258,80.4356,31159.0
2024-10-16 12:50:00,82.59,82.59,82.57,82.58,13939.0,80.4453,80.4453,80.4258,80.4356,13939.0
2024-10-16 13:00:00,82.58,82.58,82.57,82.58,12675.0,80.4356,80.4356,80.4258,80.4356,12675.0
2024-10-16 13:10:00,82.58,82.58,82.57,82.58,18794.0,80.4356,80.4356,80.4258,80.4356,18794.0
2024-10-16 13:20:00,82.58,82.58,82.57,82.57,18854.0,80.4356,80.4356,80.4258,80.4258,18854.0
2024-10-16 13:30:00,82.57,82.58,82.57,82.57,10708.0,80.4258,80.4356,80.4258,80.4258,10708.0
2024-10-16 13:40:00,82.58,82.58,82.57,82.58,29229.0,80.4356,80.4356,80.4258,80.4356,29229.0
2024-10-16 13:50:00,82.58,82.59,82.58,82.58,31356.0,80.4356,80.4453,80.4356,80.4356,31356.0
2024-10-16 14:00:00,82.58,82.59,82.58,82.59,22576.0,80.4356,80.4453,80.4356,80.4453,22576.0
2024-10-16 14:10:00,82.59,82.59,82.58,82.59,19571.0,80.4453,80.4453,80.4356,80.4453,19571.0
2024-10-16 14:20:00,82.59,82.59,82.58,82.58,8232.0,80.4453,80.4453,80.4356,80.4356,8232.0
2024-10-16 14:30:00,82.59,82.59,82.58,82.58,18161.0,80.4453,80.4453,80.4356,80.4356,18161.0
2024-10-16 14:40:00,82.58,82.59,82.58,82.58,21756.0,80.4356,80.4453,80.4356,80.4356,21756.0
2024-10-16 14:50:00,82.59,82.59,82.58,82.58,26654.0,80.4453,80.4453,80.4356,80.4356,26654.0
2024-10-16 15:00:00,82.59,82.59,82.57,82.58,37929.0,80.4453,80.4453,80.4258,80.4356,37929.0
2024-10-16 15:10:00,82.58,82.58,82.57,82.58,48461.0,80.4356,80.4356,80.4258,80.4356,48461.0
2024-10-16 15:20:00,82.58,82.58,82.57,82.58,40428.0,80.4356,80.4356,80.4258,80.4356,40428.0
2024-10-16 15:30:00,82.58,82.58,82.57,82.58,60522.0,80.4356,80.4356,80.4258,80.4356,60522.0
2024-10-16 15:40:00,82.58,82.58,82.57,82.58,113579.0,80.4356,80.4356,80.4258,80.4356,113579.0
2024-10-16 15:50:00,82.58,82.58,82.57,82.58,405318.0,80.4356,80.4356,80.4258,80.4356,405318.0
2024-10-17 09:30:00,82.53,82.54,82.52,82.53,90946.0,80.3869,80.3966,80.3771,80.3869,90946.0
2024-10-17 09:40:00,82.53,82.54,82.51,82.51,12161.0,80.3869,80.3966,80.3674,80.3674,12161.0
2024-10-17 09:50:00,82.52,82.53,82.51,82.53,46910.0,80.3771,80.3869,80.3674,80.3869,46910.0
2024-10-17 10:00:00,82.53,82.54,82.52,82.52,34347.0,80.3869,80.3966,80.3771,80.3771,34347.0
2024-10-17 10:10:00,82.53,82.53,82.52,82.53,26762.0,80.3869,80.3869,80.3771,80.3869,26762.0
2024-10-17 10:20:00,82.53,82.53,82.51,82.51,27082.0,80.3869,80.3869,80.3674,80.3674,27082.0
2024-10-17 10:30:00,82.52,82.52,82.51,82.52,22324.0,80.3771,80.3771,80.3674,80.3771,22324.0
2024-10-17 10:40:00,82.52,82.52,82.51,82.52,9707.0,80.3771,80.3771,80.3674,80.3771,9707.0
2024-10-17 10:50:00,82.52,82.53,82.51,82.52,35668.0,80.3771,80.3869,80.3674,80.3771,35668.0
2024-10-17 11:00:00,82.52,82.52,82.51,82.52,17062.0,80.3771,80.3771,80.3674,80.3771,17062.0
2024-10-17 11:10:00,82.52,82.52,82.51,82.52,24895.0,80.3771,80.3771,80.3674,80.3771,24895.0
2024-10-17 11:20:00,82.52,82.52,82.51,82.52,32154.0,80.3771,80.3771,80.3674,80.3771,32154.0
2024-10-17 11:30:00,82.52,82.52,82.51,82.52,21352.0,80.3771,80.3771,80.3674,80.3771,21352.0
2024-10-17 11:40:00,82.52,82.52,82.51,82.52,19029.0,80.3771,80.3771,80.3674,80.3771,19029.0
2024-10-17 11:50:00,82.51,82.52,82.51,82.52,27487.0,80.3674,80.3771,80.3674,80.3771,27487.0
2024-10-17 12:00:00,82.52,82.53,82.5,82.51,45893.0,80.3771,80.3869,80.3576,80.3674,45893.0
2024-10-17 12:10:00,82.51,82.51,82.5,82.51,9481.0,80.3674,80.3674,80.3576,80.3674,9481.0
2024-10-17 12:20:00,82.51,82.51,82.5,82.51,18839.0,80.3674,80.3674,80.3576,80.3674,18839.0
2024-10-17 12:30:00,82.51,82.52,82.51,82.52,38040.0,80.3674,80.3771,80.3674,80.3771,38040.0
2024-10-17 12:40:00,82.52,82.52,82.51,82.51,29408.0,80.3771,80.3771,80.3674,80.3674,29408.0
2024-10-17 12:50:00,82.52,82.52,82.51,82.52,22244.0,80.3771,80.3771,80.3674,80.3771,22244.0
2024-10-17 13:00:00,82.52,82.52,82.51,82.52,37913.0,80.3771,80.3771,80.3674,80.3771,37913.0
2024-10-17 13:10:00,82.52,82.52,82.51,82.52,35312.0,80.3771,80.3771,80.3674,80.3771,35312.0
2024-10-17 13:20:00,82.52,82.52,82.51,82.52,15236.0,80.3771,80.3771,80.3674,80.3771,15236.0
2024-10-17 13:30:00,82.52,82.52,82.51,82.52,18024.0,80.3771,80.3771,80.3674,80.3771,18024.0
2024-10-17 13:40:00,82.52,82.52,82.51,82.52,22363.0,80.3771,80.3771,80.3674,80.3771,22363.0
2024-10-17 13:50:00,82.52,82.52,82.51,82.52,14788.0,80.3771,80.3771,80.3674,80.3771,14788.0
2024-10-17 14:00:00,82.52,82.52,82.51,82.52,15343.0,80.3771,80.3771,80.3674,80.3771,15343.0
2024-10-17 14:10:00,82.52,82.52,82.51,82.52,18544.0,80.3771,80.3771,80.3674,80.3771,18544.0
2024-10-17 14:20:00,82.52,82.52,82.51,82.52,19382.0,80.3771,80.3771,80.3674,80.3771,19382.0
2024-10-17 14:30:00,82.51,82.52,82.51,82.52,87021.0,80.3674,80.3771,80.3674,80.3771,87021.0
2024-10-17 14:40:00,82.52,82.52,82.51,82.52,34661.0,80.3771,80.3771,80.3674,80.3771,34661.0
2024-10-17 14:50:00,82.52,82.52,82.51,82.52,45370.0,80.3771,80.3771,80.3674,80.3771,45370.0
2024-10-17 15:00:00,82.52,82.52,82.51,82.52,40284.0,80.3771,80.3771,80.3674,80.3771,40284.0
2024-10-17 15:10:00,82.52,82.52,82.51,82.52,23363.0,80.3771,80.3771,80.3674,80.3771,23363.0
2024-10-17 15:20:00,82.52,82.53,82.51,82.53,345784.0,80.3771,80.3869,80.3674,80.3869,345784.0
2024-10-17 15:30:00,82.52,82.53,82.52,82.53,38313.0,80.3771,80.3869,80.3771,80.3869,38313.0
2024-10-17 15:40:00,82.53,82.53,82.52,82.53,32981.0,80.3869,80.3869,80.3771,80.3869,32981.0
2024-10-17 15:50:00,82.52,82.53,82.52,82.52,314983.0,80.3771,80.3869,80.3771,80.3771,314983.0
2024-10-18 09:30:00,82.59,82.61,82.58,82.59,74462.0,80.4453,80.4648,80.4356,80.4453,74462.0
2024-10-18 09:40:00,82.59,82.6,82.58,82.59,22474.0,80.4453,80.455,80.4356,80.4453,22474.0
2024-10-18 09:50:00,82.59,82.59,82.58,82.59,10225.0,80.4453,80.4453,80.4356,80.4453,10225.0
2024-10-18 10:00:00,82.59,82.6,82.58,82.6,14752.0,80.4453,80.455,80.4356,80.455,14752.0
2024-10-18 10:10:00,82.6,82.6,82.59,82.59,55014.0,80.455,80.455,80.4453,80.4453,55014.0
2024-10-18 10:20:00,82.59,82.6,82.59,82.59,45917.0,80.4453,80.455,80.4453,80.4453,45917.0
2024-10-18 10:30:00,82.59,82.59,82.58,82.59,56315.0,80.4453,80.4453,80.4356,80.4453,56315.0
2024-10-18 10:40:00,82.59,82.59,82.58,82.59,36971.0,80.4453,80.4453,80.4356,80.4453,36971.0
2024-10-18 10:50:00,82.59,82.59,82.58,82.59,8425.0,80.4453,80.4453,80.4356,80.4453,8425.0
2024-10-18 11:00:00,82.59,82.59,82.58,82.59,13627.0,80.4453,80.4453,80.4356,80.4453,13627.0
2024-10-18 11:10:00,82.59,82.59,82.58,82.59,15244.0,80.4453,80.4453,80.4356,80.4453,15244.0
2024-10-18 11:20:00,82.58,82.59,82.58,82.59,10022.0,80.4356,80.4453,80.4356,80.4453,10022.0
2024-10-18 11:30:00,82.59,82.59,82.58,82.58,15419.0,80.4453,80.4453,80.4356,80.4356,15419.0
2024-10-18 11:40:00,82.59,82.59,82.58,82.58,23406.0,80.4453,80.4453,80.4356,80.4356,23406.0
2024-10-18 11:50:00,82.58,82.59,82.57,82.58,23395.0,80.4356,80.4453,80.4258,80.4356,23395.0
2024-10-18 12:00:00,82.58,82.58,82.57,82.57,13084.0,80.4356,80.4356,80.4258,80.4258,13084.0
2024-10-18 12:10:00,82.57,82.58,82.57,82.58,28048.0,80.4258,80.4356,80.4258,80.4356,28048.0
2024-10-18 12:20:00,82.58,82.58,82.57,82.58,9319.0,80.4356,80.4356,80.4258,80.4356,9319.0
2024-10-18 12:30:00,82.58,82.58,82.57,82.58,23930.0,80.4356,80.4356,80.4258,80.4356,23930.0
2024-10-18 12:40:00,82.58,82.59,82.57,82.59,92914.0,80.4356,80.4453,80.4258,80.4453,92914.0
2024-10-18 12:50:00,82.59,82.59,82.58,82.59,153141.0,80.4453,80.4453,80.4356,80.4453,153141.0
2024-10-18 13:00:00,82.59,82.59,82.58,82.58,49094.0,80.4453,80.4453,80.4356,80.4356,49094.0
2024-10-18 13:10:00,82.59,82.59,82.58,82.59,14549.0,80.4453,80.4453,80.4356,80.4453,14549.0
2024-10-18 13:20:00,82.59,82.59,82.58,82.58,10470.0,80.4453,80.4453,80.4356,80.4356,10470.0
2024-10-18 13:30:00,82.58,82.59,82.58,82.59,7516.0,80.4356,80.4453,80.4356,80.4453,7516.0
2024-10-18 13:40:00,82.58,82.59,82.57,82.58,18329.0,80.4356,80.4453,80.4258,80.4356,18329.0
2024-10-18 13:50:00,82.58,82.58,82.57,82.58,18044.0,80.4356,80.4356,80.4258,80.4356,18044.0
2024-10-18 14:00:00,82.58,82.58,82.57,82.58,83454.0,80.4356,80.4356,80.4258,80.4356,83454.0
2024-10-18 14:10:00,82.58,82.59,82.57,82.59,85249.0,80.4356,80.4453,80.4258,80.4453,85249.0
2024-10-18 14:20:00,82.58,82.59,82.58,82.59,17390.0,80.4356,80.4453,80.4356,80.4453,17390.0
2024-10-18 14:30:00,82.59,82.59,82.58,82.59,20600.0,80.4453,80.4453,80.4356,80.4453,20600.0
2024-10-18 14:40:00,82.59,82.59,82.58,82.59,30345.0,80.4453,80.4453,80.4356,80.4453,30345.0
2024-10-18 14:50:00,82.59,82.6,82.58,82.59,31241.0,80.4453,80.455,80.4356,80.4453,31241.0
2024-10-18 15:00:00,82.59,82.6,82.58,82.59,21611.0,80.4453,80.455,80.4356,80.4453,21611.0
2024-10-18 15:10:00,82.6,82.6,82.58,82.59,42123.0,80.455,80.455,80.4356,80.4453,42123.0
2024-10-18 15:20:00,82.59,82.59,82.58,82.58,35586.0,80.4453,80.4453,80.4356,80.4356,35586.0
2024-10-18 15:30:00,82.59,82.6,82.58,82.59,46550.0,80.4453,80.455,80.4356,80.4453,46550.0
2024-10-18 15:40:00,82.59,82.6,82.59,82.59,29652.0,80.4453,80.455,80.4453,80.4453,29652.0
2024-10-18 15:50:00,82.59,82.6,82.59,82.59,80125.0,80.4453,80.455,80.4453,80.4453,80125.0
2024-10-21 09:30:00,82.55,82.56,82.54,82.55,69634.0,80.4063,80.4161,80.3966,80.4063,69634.0
2024-10-21 09:40:00,82.56,82.56,82.54,82.55,15459.0,80.4161,80.4161,80.3966,80.4063,15459.0
2024-10-21 09:50:00,82.55,82.55,82.52,82.53,40498.0,80.4063,80.4063,80.3771,80.3869,40498.0
2024-10-21 10:00:00,82.53,82.53,82.52,82.53,29485.0,80.3869,80.3869,80.3771,80.3869,29485.0
2024-10-21 10:10:00,82.53,82.53,82.52,82.53,35054.0,80.3869,80.3869,80.3771,80.3869,35054.0
2024-10-21 10:20:00,82.52,82.53,82.52,82.53,14120.0,80.3771,80.3869,80.3771,80.3869,14120.0
2024-10-21 10:30:00,82.53,82.53,82.52,82.53,11515.0,80.3869,80.3869,80.3771,80.3869,11515.0
2024-10-21 10:40:00,82.53,82.53,82.51,82.52,29629.0,80.3869,80.3869,80.3674,80.3771,29629.0
2024-10-21 10:50:00,82.51,82.52,82.5,82.5,17713.0,80.3674,80.3771,80.3576,80.3576,17713.0
2024-10-21 11:00:00,82.51,82.51,82.49,82.49,49394.0,80.3674,80.3674,80.3479,80.3479,49394.0
2024-10-21 11:10:00,82.49,82.51,82.49,82.5,36306.0,80.3479,80.3674,80.3479,80.3576,36306.0
2024-10-21 11:20:00,82.5,82.51,82.5,82.5,42724.0,80.3576,80.3674,80.3576,80.3576,42724.0
2024-10-21 11:30:00,82.5,82.51,82.49,82.5,34169.0,80.3576,80.3674,80.3479,80.3576,34169.0
2024-10-21 11:40:00,82.5,82.5,82.49,82.5,16946.0,80.3576,80.3576,80.3479,80.3576,16946.0
2024-10-21 11:50:00,82.49,82.5,82.49,82.49,36812.0,80.3479,80.3576,80.3479,80.3479,36812.0
2024-10-21 12:00:00,82.5,82.5,82.49,82.5,27375.0,80.3576,80.3576,80.3479,80.3576,27375.0
2024-10-21 12:10:00,82.5,82.5,82.49,82.5,12795.0,80.3576,80.3576,80.3479,80.3576,12795.0
2024-10-21 12:20:00,82.5,82.5,82.49,82.5,33658.0,80.3576,80.3576,80.3479,80.3576,33658.0
2024-10-21 12:30:00,82.49,82.5,82.49,82.5,21403.0,80.3479,80.3576,80.3479,80.3576,21403.0
2024-10-21 12:40:00,82.5,82.5,82.49,82.5,57091.0,80.3576,80.3576,80.3479,80.3576,57091.0
2024-10-21 12:50:00,82.5,82.5,82.49,82.49,25677.0,80.3576,80.3576,80.3479,80.3479,25677.0
2024-10-21 13:00:00,82.49,82.5,82.49,82.5,15379.0,80.3479,80.3576,80.3479,80.3576,15379.0
2024-10-21 13:10:00,82.49,82.5,82.48,82.48,37403.0,80.3479,80.3576,80.3382,80.3382,37403.0
2024-10-21 13:20:00,82.48,82.49,82.48,82.48,11697.0,80.3382,80.3479,80.3382,80.3382,11697.0
2024-10-21 13:30:00,82.48,82.5,82.48,82.5,118089.0,80.3382,80.3576,80.3382,80.3576,118089.0
2024-10-21 13:40:00,82.5,82.5,82.49,82.5,28093.0,80.3576,80.3576,80.3479,80.3576,28093.0
2024-10-21 13:50:00,82.5,82.5,82.49,82.5,43031.0,80.3576,80.3576,80.3479,80.3576,43031.0
2024-10-21 14:00:00,82.5,82.5,82.49,82.5,24249.0,80.3576,80.3576,80.3479,80.3576,24249.0
2024-10-21 14:10:00,82.5,82.5,82.49,82.5,20501.0,80.3576,80.3576,80.3479,80.3576,20501.0
2024-10-21 14:20:00,82.5,82.5,82.48,82.49,27232.0,80.3576,80.3576,80.3382,80.3479,27232.0
2024-10-21 14:30:00,82.5,82.5,82.49,82.5,36796.0,80.3576,80.3576,80.3479,80.3576,36796.0
2024-10-21 14:40:00,82.49,82.5,82.48,82.48,25593.0,80.3479,80.3576,80.3382,80.3382,25593.0
2024-10-21 14:50:00,82.49,82.49,82.48,82.48,39971.0,80.3479,80.3479,80.3382,80.3382,39971.0
2024-10-21 15:00:00,82.48,82.49,82.48,82.48,51868.0,80.3382,80.3479,80.3382,80.3382,51868.0
2024-10-21 15:10:00,82.48,82.49,82.48,82.48,45370.0,80.3382,80.3479,80.3382,80.3382,45370.0
2024-10-21 15:20:00,82.48,82.49,82.48,82.48,81115.0,80.3382,80.3479,80.3382,80.3382,81115.0
2024-10-21 15:30:00,82.49,82.49,82.48,82.48,110064.0,80.3479,80.3479,80.3382,80.3382,110064.0
2024-10-21 15:40:00,82.49,82.49,82.48,82.48,35152.0,80.3479,80.3479,80.3382,80.3382,35152.0
2024-10-21 15:50:00,82.48,82.49,82.47,82.48,605256.0,80.3382,80.3479,80.3284,80.3382,605256.0
2024-10-22 09:30:00,82.5,82.51,82.49,82.5,106255.0,80.3576,80.3674,80.3479,80.3576,106255.0
2024-10-22 09:40:00,82.51,82.51,82.5,82.51,21936.0,80.3674,80.3674,80.3576,80.3674,21936.0
2024-10-22 09:50:00,82.51,82.51,82.49,82.49,135021.0,80.3674,80.3674,80.3479,80.3479,135021.0
2024-10-22 10:00:00,82.5,82.5,82.48,82.48,78517.0,80.3576,80.3576,80.3382,80.3382,78517.0
2024-10-22 10:10:00,82.49,82.49,82.48,82.49,13377.0,80.3479,80.3479,80.3382,80.3479,13377.0
2024-10-22 10:20:00,82.48,82.49,82.48,82.49,32541.0,80.3382,80.3479,80.3382,80.3479,32541.0
2024-10-22 10:30:00,82.48,82.49,82.48,82.49,544665.0,80.3382,80.3479,80.3382,80.3479,544665.0
2024-10-22 10:40:00,82.48,82.49,82.47,82.48,111402.0,80.3382,80.3479,80.3284,80.3382,111402.0
2024-10-22 10:50:00,82.48,82.48,82.47,82.47,44827.0,80.3382,80.3382,80.3284,80.3284,44827.0
2024-10-22 11:00:00,82.48,82.48,82.47,82.48,145185.0,80.3382,80.3382,80.3284,80.3382,145185.0
2024-10-22 11:10:00,82.47,82.48,82.47,82.47,14073.0,80.3284,80.3382,80.3284,80.3284,14073.0
2024-10-22 11:20:00,82.48,82.48,82.46,82.46,46827.0,80.3382,80.3382,80.3187,80.3187,46827.0
2024-10-22 11:30:00,82.47,82.47,82.45,82.46,62808.0,80.3284,80.3284,80.3089,80.3187,62808.0
2024-10-22 11:40:00,82.46,82.46,82.45,82.45,36403.0,80.3187,80.3187,80.3089,80.3089,36403.0
2024-10-22 11:50:00,82.46,82.46,82.45,82.45,20647.0,80.3187,80.3187,80.3089,80.3089,20647.0
2024-10-22 12:00:00,82.45,82.46,82.44,82.45,102675.0,80.3089,80.3187,80.2992,80.3089,102675.0
2024-10-22 12:10:00,82.45,82.45,82.44,82.45,30653.0,80.3089,80.3089,80.2992,80.3089,30653.0
2024-10-22 12:20:00,82.44,82.45,82.44,82.45,54491.0,80.2992,80.3089,80.2992,80.3089,54491.0
2024-10-22 12:30:00,82.45,82.45,82.44,82.45,38807.0,80.3089,80.3089,80.2992,80.3089,38807.0
2024-10-22 12:40:00,82.45,82.45,82.44,82.45,652076.0,80.3089,80.3089,80.2992,80.3089,652076.0
2024-10-22 12:50:00,82.45,82.46,82.44,82.45,57496.0,80.3089,80.3187,80.2992,80.3089,57496.0
2024-10-22 13:00:00,82.45,82.46,82.45,82.45,108875.0,80.3089,80.3187,80.3089,80.3089,108875.0
2024-10-22 13:10:00,82.46,82.46,82.45,82.45,56242.0,80.3187,80.3187,80.3089,80.3089,56242.0
2024-10-22 13:20:00,82.46,82.46,82.45,82.45,60836.0,80.3187,80.3187,80.3089,80.3089,60836.0
2024-10-22 13:30:00,82.45,82.47,82.45,82.47,77881.0,80.3089,80.3284,80.3089,80.3284,77881.0
2024-10-22 13:40:00,82.47,82.47,82.46,82.47,17712.0,80.3284,80.3284,80.3187,80.3284,17712.0
2024-10-22 13:50:00,82.46,82.48,82.46,82.48,31945.0,80.3187,80.3382,80.3187,80.3382,31945.0
2024-10-22 14:00:00,82.48,82.48,82.47,82.47,30263.0,80.3382,80.3382,80.3284,80.3284,30263.0
2024-10-22 14:10:00,82.48,82.48,82.47,82.48,83067.0,80.3382,80.3382,80.3284,80.3382,83067.0
2024-10-22 14:20:00,82.47,82.48,82.47,82.48,59049.0,80.3284,80.3382,80.3284,80.3382,59049.0
2024-10-22 14:30:00,82.48,82.48,82.47,82.47,113115.0,80.3382,80.3382,80.3284,80.3284,113115.0
2024-10-22 14:40:00,82.48,82.48,82.46,82.47,246478.0,80.3382,80.3382,80.3187,80.3284,246478.0
2024-10-22 14:50:00,82.47,82.47,82.46,82.46,30962.0,80.3284,80.3284,80.3187,80.3187,30962.0
2024-10-22 15:00:00,82.47,82.47,82.46,82.47,35254.0,80.3284,80.3284,80.3187,80.3284,35254.0
2024-10-22 15:10:00,82.47,82.47,82.46,82.47,39416.0,80.3284,80.3284,80.3187,80.3284,39416.0
2024-10-22 15:20:00,82.47,82.47,82.46,82.47,45597.0,80.3284,80.3284,80.3187,80.3284,45597.0
2024-10-22 15:30:00,82.47,82.47,82.46,82.47,37517.0,80.3284,80.3284,80.3187,80.3284,37517.0
2024-10-22 15:40:00,82.47,82.47,82.46,82.47,38170.0,80.3284,80.3284,80.3187,80.3284,38170.0
2024-10-22 15:50:00,82.47,82.47,82.46,82.47,72889.0,80.3284,80.3284,80.3187,80.3284,72889.0
2024-10-23 09:30:00,82.44,82.44,82.43,82.44,60371.0,80.2992,80.2992,80.2895,80.2992,60371.0
2024-10-23 09:40:00,82.44,82.45,82.43,82.43,58502.0,80.2992,80.3089,80.2895,80.2895,58502.0
2024-10-23 09:50:00,82.43,82.44,82.42,82.42,22659.0,80.2895,80.2992,80.2797,80.2797,22659.0
2024-10-23 10:00:00,82.43,82.43,82.42,82.43,38100.0,80.2895,80.2895,80.2797,80.2895,38100.0
2024-10-23 10:10:00,82.42,82.43,82.42,82.42,70217.0,80.2797,80.2895,80.2797,80.2797,70217.0
2024-10-23 10:20:00,82.42,82.43,82.42,82.42,17987.0,80.2797,80.2895,80.2797,80.2797,17987.0
2024-10-23 10:30:00,82.43,82.43,82.42,82.42,31318.0,80.2895,80.2895,80.2797,80.2797,31318.0
2024-10-23 10:40:00,82.42,82.43,82.42,82.43,18809.0,80.2797,80.2895,80.2797,80.2895,18809.0
2024-10-23 10:50:00,82.42,82.43,82.42,82.42,79947.0,80.2797,80.2895,80.2797,80.2797,79947.0
2024-10-23 11:00:00,82.42,82.43,82.41,82.42,21474.0,80.2797,80.2895,80.27,80.2797,21474.0
2024-10-23 11:10:00,82.42,82.43,82.41,82.43,123047.0,80.2797,80.2895,80.27,80.2895,123047.0
2024-10-23 11:20:00,82.43,82.43,82.42,82.43,21678.0,80.2895,80.2895,80.2797,80.2895,21678.0
2024-10-23 11:30:00,82.43,82.43,82.42,82.43,20006.0,80.2895,80.2895,80.2797,80.2895,20006.0
2024-10-23 11:40:00,82.43,82.44,82.42,82.44,20368.0,80.2895,80.2992,80.2797,80.2992,20368.0
2024-10-23 11:50:00,82.44,82.44,82.43,82.44,23072.0,80.2992,80.2992,80.2895,80.2992,23072.0
2024-10-23 12:00:00,82.44,82.44,82.43,82.44,43152.0,80.2992,80.2992,80.2895,80.2992,43152.0
2024-10-23 12:10:00,82.43,82.44,82.42,82.43,51042.0,80.2895,80.2992,80.2797,80.2895,51042.0
2024-10-23 12:20:00,82.42,82.43,82.42,82.43,35565.0,80.2797,80.2895,80.2797,80.2895,35565.0
2024-10-23 12:30:00,82.43,82.44,82.42,82.44,47928.0,80.2895,80.2992,80.2797,80.2992,47928.0
2024-10-23 12:40:00,82.44,82.44,82.42,82.42,41420.0,80.2992,80.2992,80.2797,80.2797,41420.0
2024-10-23 12:50:00,82.42,82.43,82.42,82.42,19350.0,80.2797,80.2895,80.2797,80.2797,19350.0
2024-10-23 13:00:00,82.43,82.43,82.42,82.42,31454.0,80.2895,80.2895,80.2797,80.2797,31454.0
2024-10-23 13:10:00,82.42,82.43,82.41,82.42,45924.0,80.2797,80.2895,80.27,80.2797,45924.0
2024-10-23 13:20:00,82.41,82.42,82.41,82.42,9932.0,80.27,80.2797,80.27,80.2797,9932.0
2024-10-23 13:30:00,82.41,82.42,82.4,82.41,73748.0,80.27,80.2797,80.2602,80.27,73748.0
2024-10-23 13:40:00,82.4,82.41,82.4,82.41,12481.0,80.2602,80.27,80.2602,80.27,12481.0
2024-10-23 13:50:00,82.41,82.41,82.4,82.41,16673.0,80.27,80.27,80.2602,80.27,16673.0
2024-10-23 14:00:00,82.41,82.41,82.4,82.41,15626.0,80.27,80.27,80.2602,80.27,15626.0
2024-10-23 14:10:00,82.41,82.41,82.4,82.41,31258.0,80.27,80.27,80.2602,80.27,31258.0
2024-10-23 14:20:00,82.4,82.42,82.4,82.42,28937.0,80.2602,80.2797,80.2602,80.2797,28937.0
2024-10-23 14:30:00,82.42,82.42,82.41,82.42,21170.0,80.2797,80.2797,80.27,80.2797,21170.0
2024-10-23 14:40:00,82.42,82.42,82.4,82.41,67461.0,80.2797,80.2797,80.2602,80.27,67461.0
2024-10-23 14:50:00,82.41,82.42,82.4,82.41,34587.0,80.27,80.2797,80.2602,80.27,34587.0
2024-10-23 15:00:00,82.41,82.41,82.4,82.41,17376.0,80.27,80.27,80.2602,80.27,17376.0
2024-10-23 15:10:00,82.41,82.42,82.4,82.42,16741.0,80.27,80.2797,80.2602,80.2797,16741.0
2024-10-23 15:20:00,82.42,82.42,82.41,82.42,273259.0,80.2797,80.2797,80.27,80.2797,273259.0
2024-10-23 15:30:00,82.42,82.42,82.41,82.41,49202.0,80.2797,80.2797,80.27,80.27,49202.0
2024-10-23 15:40:00,82.42,82.42,82.41,82.41,88939.0,80.2797,80.2797,80.27,80.27,88939.0
2024-10-23 15:50:00,82.41,82.42,82.41,82.42,347910.0,80.27,80.2797,80.27,80.2797,347910.0
2024-10-24 09:30:00,82.45,82.46,82.44,82.46,27596.0,80.3089,80.3187,80.2992,80.3187,27596.0
2024-10-24 09:40:00,82.45,82.46,82.42,82.44,17215.0,80.3089,80.3187,80.2797,80.2992,17215.0
2024-10-24 09:50:00,82.43,82.45,82.43,82.45,7026.0,80.2895,80.3089,80.2895,80.3089,7026.0
2024-10-24 10:00:00,82.45,82.46,82.44,82.45,11573.0,80.3089,80.3187,80.2992,80.3089,11573.0
2024-10-24 10:10:00,82.46,82.46,82.44,82.45,30654.0,80.3187,80.3187,80.2992,80.3089,30654.0
2024-10-24 10:20:00,82.44,82.45,82.44,82.45,18020.0,80.2992,80.3089,80.2992,80.3089,18020.0
2024-10-24 10:30:00,82.44,82.46,82.44,82.45,10406.0,80.2992,80.3187,80.2992,80.3089,10406.0
2024-10-24 10:40:00,82.46,82.47,82.46,82.47,40500.0,80.3187,80.3284,80.3187,80.3284,40500.0
2024-10-24 10:50:00,82.47,82.48,82.46,82.48,133141.0,80.3284,80.3382,80.3187,80.3382,133141.0
2024-10-24 11:00:00,82.47,82.48,82.47,82.48,18244.0,80.3284,80.3382,80.3284,80.3382,18244.0
2024-10-24 11:10:00,82.48,82.49,82.47,82.48,77422.0,80.3382,80.3479,80.3284,80.3382,77422.0
2024-10-24 11:20:00,82.48,82.48,82.47,82.47,8421.0,80.3382,80.3382,80.3284,80.3284,8421.0
2024-10-24 11:30:00,82.47,82.48,82.46,82.47,25495.0,80.3284,80.3382,80.3187,80.3284,25495.0
2024-10-24 11:40:00,82.47,82.48,82.47,82.48,11579.0,80.3284,80.3382,80.3284,80.3382,11579.0
2024-10-24 11:50:00,82.48,82.48,82.47,82.48,19210.0,80.3382,80.3382,80.3284,80.3382,19210.0
2024-10-24 12:00:00,82.48,82.48,82.47,82.47,27665.0,80.3382,80.3382,80.3284,80.3284,27665.0
2024-10-24 12:10:00,82.47,82.48,82.47,82.48,95650.0,80.3284,80.3382,80.3284,80.3382,95650.0
2024-10-24 12:20:00,82.48,82.48,82.47,82.48,22246.0,80.3382,80.3382,80.3284,80.3382,22246.0
2024-10-24 12:30:00,82.48,82.48,82.47,82.48,11228.0,80.3382,80.3382,80.3284,80.3382,11228.0
2024-10-24 12:40:00,82.48,82.48,82.47,82.47,9240.0,80.3382,80.3382,80.3284,80.3284,9240.0
2024-10-24 12:50:00,82.47,82.48,82.47,82.47,10484.0,80.3284,80.3382,80.3284,80.3284,10484.0
2024-10-24 13:00:00,82.47,82.48,82.47,82.48,16820.0,80.3284,80.3382,80.3284,80.3382,16820.0
2024-10-24 13:10:00,82.47,82.48,82.46,82.47,21631.0,80.3284,80.3382,80.3187,80.3284,21631.0
2024-10-24 13:20:00,82.47,82.48,82.47,82.48,9313.0,80.3284,80.3382,80.3284,80.3382,9313.0
2024-10-24 13:30:00,82.48,82.49,82.47,82.48,105855.0,80.3382,80.3479,80.3284,80.3382,105855.0
2024-10-24 13:40:00,82.48,82.49,82.47,82.48,23620.0,80.3382,80.3479,80.3284,80.3382,23620.0
2024-10-24 13:50:00,82.47,82.48,82.47,82.47,21053.0,80.3284,80.3382,80.3284,80.3284,21053.0
2024-10-24 14:00:00,82.48,82.48,82.46,82.47,18821.0,80.3382,80.3382,80.3187,80.3284,18821.0
2024-10-24 14:10:00,82.47,82.47,82.46,82.46,46541.0,80.3284,80.3284,80.3187,80.3187,46541.0
2024-10-24 14:20:00,82.46,82.47,82.46,82.46,21534.0,80.3187,80.3284,80.3187,80.3187,21534.0
2024-10-24 14:30:00,82.46,82.47,82.45,82.45,39242.0,80.3187,80.3284,80.3089,80.3089,39242.0
2024-10-24 14:40:00,82.45,82.46,82.45,82.45,94949.0,80.3089,80.3187,80.3089,80.3089,94949.0
2024-10-24 14:50:00,82.45,82.46,82.44,82.45,18550.0,80.3089,80.3187,80.2992,80.3089,18550.0
2024-10-24 15:00:00,82.45,82.45,82.44,82.45,20928.0,80.3089,80.3089,80.2992,80.3089,20928.0
2024-10-24 15:10:00,82.45,82.45,82.44,82.44,29460.0,80.3089,80.3089,80.2992,80.2992,29460.0
2024-10-24 15:20:00,82.45,82.45,82.43,82.44,481919.0,80.3089,80.3089,80.2895,80.2992,481919.0
2024-10-24 15:30:00,82.44,82.44,82.43,82.44,24343.0,80.2992,80.2992,80.2895,80.2992,24343.0
2024-10-24 15:40:00,82.43,82.44,82.43,82.44,39299.0,80.2895,80.2992,80.2895,80.2992,39299.0
2024-10-24 15:50:00,82.44,82.45,82.43,82.45,77060.0,80.2992,80.3089,80.2895,80.3089,77060.0
2024-10-25 09:30:00,82.5,82.51,82.5,82.51,34102.0,80.3576,80.3674,80.3576,80.3674,34102.0
2024-10-25 09:40:00,82.51,82.52,82.5,82.51,22277.0,80.3674,80.3771,80.3576,80.3674,22277.0
2024-10-25 09:50:00,82.51,82.52,82.51,82.52,10490.0,80.3674,80.3771,80.3674,80.3771,10490.0
2024-10-25 10:00:00,82.52,82.53,82.51,82.51,45105.0,80.3771,80.3869,80.3674,80.3674,45105.0
2024-10-25 10:10:00,82.51,82.51,82.5,82.51,36782.0,80.3674,80.3674,80.3576,80.3674,36782.0
2024-10-25 10:20:00,82.51,82.51,82.5,82.5,19977.0,80.3674,80.3674,80.3576,80.3576,19977.0
2024-10-25 10:30:00,82.51,82.51,82.48,82.49,58348.0,80.3674,80.3674,80.3382,80.3479,58348.0
2024-10-25 10:40:00,82.49,82.5,82.48,82.49,254507.0,80.3479,80.3576,80.3382,80.3479,254507.0
2024-10-25 10:50:00,82.5,82.5,82.48,82.48,16098.0,80.3576,80.3576,80.3382,80.3382,16098.0
2024-10-25 11:00:00,82.48,82.5,82.48,82.5,53333.0,80.3382,80.3576,80.3382,80.3576,53333.0
2024-10-25 11:10:00,82.5,82.5,82.49,82.5,19827.0,80.3576,80.3576,80.3479,80.3576,19827.0
2024-10-25 11:20:00,82.5,82.5,82.49,82.5,11050.0,80.3576,80.3576,80.3479,80.3576,11050.0
2024-10-25 11:30:00,82.49,82.5,82.48,82.48,24749.0,80.3479,80.3576,80.3382,80.3382,24749.0
2024-10-25 11:40:00,82.48,82.49,82.48,82.48,23508.0,80.3382,80.3479,80.3382,80.3382,23508.0
2024-10-25 11:50:00,82.49,82.49,82.48,82.48,18004.0,80.3479,80.3479,80.3382,80.3382,18004.0
2024-10-25 12:00:00,82.48,82.48,82.47,82.48,87023.0,80.3382,80.3382,80.3284,80.3382,87023.0
2024-10-25 12:10:00,82.48,82.48,82.47,82.47,15769.0,80.3382,80.3382,80.3284,80.3284,15769.0
2024-10-25 12:20:00,82.47,82.48,82.47,82.47,11544.0,80.3284,80.3382,80.3284,80.3284,11544.0
2024-10-25 12:30:00,82.48,82.48,82.46,82.46,23695.0,80.3382,80.3382,80.3187,80.3187,23695.0
2024-10-25 12:40:00,82.46,82.47,82.46,82.46,17788.0,80.3187,80.3284,80.3187,80.3187,17788.0
2024-10-25 12:50:00,82.47,82.47,82.46,82.47,28544.0,80.3284,80.3284,80.3187,80.3284,28544.0
2024-10-25 13:00:00,82.47,82.47,82.46,82.47,15338.0,80.3284,80.3284,80.3187,80.3284,15338.0
2024-10-25 13:10:00,82.47,82.47,82.46,82.47,8119.0,80.3284,80.3284,80.3187,80.3284,8119.0
2024-10-25 13:20:00,82.47,82.47,82.46,82.47,19938.0,80.3284,80.3284,80.3187,80.3284,19938.0
2024-10-25 13:30:00,82.47,82.47,82.46,82.47,121242.0,80.3284,80.3284,80.3187,80.3284,121242.0
2024-10-25 13:40:00,82.47,82.47,82.46,82.46,10325.0,80.3284,80.3284,80.3187,80.3187,10325.0
2024-10-25 13:50:00,82.46,82.47,82.46,82.46,13979.0,80.3187,80.3284,80.3187,80.3187,13979.0
2024-10-25 14:00:00,82.46,82.47,82.45,82.45,62005.0,80.3187,80.3284,80.3089,80.3089,62005.0
2024-10-25 14:10:00,82.45,82.46,82.45,82.45,58520.0,80.3089,80.3187,80.3089,80.3089,58520.0
2024-10-25 14:20:00,82.45,82.46,82.44,82.45,86908.0,80.3089,80.3187,80.2992,80.3089,86908.0
2024-10-25 14:30:00,82.45,82.45,82.44,82.45,80403.0,80.3089,80.3089,80.2992,80.3089,80403.0
2024-10-25 14:40:00,82.45,82.45,82.44,82.45,31672.0,80.3089,80.3089,80.2992,80.3089,31672.0
2024-10-25 14:50:00,82.45,82.45,82.44,82.45,39442.0,80.3089,80.3089,80.2992,80.3089,39442.0
2024-10-25 15:00:00,82.44,82.45,82.42,82.42,58156.0,80.2992,80.3089,80.2797,80.2797,58156.0
2024-10-25 15:10:00,82.42,82.43,82.42,82.42,64875.0,80.2797,80.2895,80.2797,80.2797,64875.0
2024-10-25 15:20:00,82.43,82.43,82.41,82.41,81785.0,80.2895,80.2895,80.27,80.27,81785.0
2024-10-25 15:30:00,82.41,82.42,82.41,82.42,39698.0,80.27,80.2797,80.27,80.2797,39698.0
2024-10-25 15:40:00,82.42,82.43,82.41,82.42,114156.0,80.2797,80.2895,80.27,80.2797,114156.0
2024-10-25 15:50:00,82.42,82.43,82.42,82.42,197270.0,80.2797,80.2895,80.2797,80.2797,197270.0
2024-10-28 09:30:00,82.44,82.44,82.42,82.43,262245.0,80.2992,80.2992,80.2797,80.2895,262245.0
2024-10-28 09:40:00,82.43,82.44,82.43,82.44,33179.0,80.2895,80.2992,80.2895,80.2992,33179.0
2024-10-28 09:50:00,82.44,82.44,82.43,82.43,17965.0,80.2992,80.2992,80.2895,80.2895,17965.0
2024-10-28 10:00:00,82.43,82.44,82.41,82.42,48076.0,80.2895,80.2992,80.27,80.2797,48076.0
2024-10-28 10:10:00,82.42,82.42,82.41,82.41,12680.0,80.2797,80.2797,80.27,80.27,12680.0
2024-10-28 10:20:00,82.42,82.42,82.4,82.42,40244.0,80.2797,80.2797,80.2602,80.2797,40244.0
2024-10-28 10:30:00,82.41,82.42,82.41,82.41,17794.0,80.27,80.2797,80.27,80.27,17794.0
2024-10-28 10:40:00,82.42,82.42,82.4,82.41,60179.0,80.2797,80.2797,80.2602,80.27,60179.0
2024-10-28 10:50:00,82.4,82.41,82.4,82.41,14815.0,80.2602,80.27,80.2602,80.27,14815.0
2024-10-28 11:00:00,82.41,82.41,82.4,82.41,36001.0,80.27,80.27,80.2602,80.27,36001.0
2024-10-28 11:10:00,82.41,82.41,82.4,82.41,23949.0,80.27,80.27,80.2602,80.27,23949.0
2024-10-28 11:20:00,82.41,82.41,82.4,82.4,19118.0,80.27,80.27,80.2602,80.2602,19118.0
2024-10-28 11:30:00,82.4,82.41,82.38,82.38,24252.0,80.2602,80.27,80.2408,80.2408,24252.0
2024-10-28 11:40:00,82.38,82.39,82.38,82.38,56911.0,80.2408,80.2505,80.2408,80.2408,56911.0
2024-10-28 11:50:00,82.38,82.39,82.37,82.38,21005.0,80.2408,80.2505,80.231,80.2408,21005.0
2024-10-28 12:00:00,82.38,82.38,82.37,82.38,27367.0,80.2408,80.2408,80.231,80.2408,27367.0
2024-10-28 12:10:00,82.38,82.38,82.37,82.38,11495.0,80.2408,80.2408,80.231,80.2408,11495.0
2024-10-28 12:20:00,82.38,82.38,82.37,82.37,7913.0,80.2408,80.2408,80.231,80.231,7913.0
2024-10-28 12:30:00,82.37,82.38,82.37,82.37,12758.0,80.231,80.2408,80.231,80.231,12758.0
2024-10-28 12:40:00,82.38,82.38,82.36,82.37,32872.0,80.2408,80.2408,80.2213,80.231,32872.0
2024-10-28 12:50:00,82.37,82.37,82.36,82.37,28838.0,80.231,80.231,80.2213,80.231,28838.0
2024-10-28 13:00:00,82.37,82.37,82.35,82.37,45653.0,80.231,80.231,80.2115,80.231,45653.0
2024-10-28 13:10:00,82.37,82.37,82.35,82.36,25481.0,80.231,80.231,80.2115,80.2213,25481.0
2024-10-28 13:20:00,82.36,82.36,82.35,82.36,16744.0,80.2213,80.2213,80.2115,80.2213,16744.0
2024-10-28 13:30:00,82.36,82.36,82.35,82.36,17493.0,80.2213,80.2213,80.2115,80.2213,17493.0
2024-10-28 13:40:00,82.36,82.36,82.35,82.35,14419.0,80.2213,80.2213,80.2115,80.2115,14419.0
2024-10-28 13:50:00,82.36,82.36,82.35,82.36,47857.0,80.2213,80.2213,80.2115,80.2213,47857.0
2024-10-28 14:00:00,82.36,82.36,82.35,82.36,94658.0,80.2213,80.2213,80.2115,80.2213,94658.0
2024-10-28 14:10:00,82.36,82.36,82.35,82.36,39690.0,80.2213,80.2213,80.2115,80.2213,39690.0
2024-10-28 14:20:00,82.36,82.36,82.35,82.36,17578.0,80.2213,80.2213,80.2115,80.2213,17578.0
2024-10-28 14:30:00,82.36,82.37,82.35,82.37,44077.0,80.2213,80.231,80.2115,80.231,44077.0
2024-10-28 14:40:00,82.37,82.37,82.36,82.37,23581.0,80.231,80.231,80.2213,80.231,23581.0
2024-10-28 14:50:00,82.37,82.38,82.37,82.38,38866.0,80.231,80.2408,80.231,80.2408,38866.0
2024-10-28 15:00:00,82.38,82.39,82.37,82.38,35996.0,80.2408,80.2505,80.231,80.2408,35996.0
2024-10-28 15:10:00,82.38,82.38,82.37,82.38,28424.0,80.2408,80.2408,80.231,80.2408,28424.0
2024-10-28 15:20:00,82.38,82.38,82.37,82.38,90035.0,80.2408,80.2408,80.231,80.2408,90035.0
2024-10-28 15:30:00,82.38,82.39,82.37,82.39,122782.0,80.2408,80.2505,80.231,80.2505,122782.0
2024-10-28 15:40:00,82.39,82.39,82.38,82.39,157885.0,80.2505,80.2505,80.2408,80.2505,157885.0
2024-10-28 15:50:00,82.39,82.39,82.38,82.39,305664.0,80.2505,80.2505,80.2408,80.2505,305664.0
2024-10-29 09:30:00,82.35,82.35,82.33,82.34,70359.0,80.2115,80.2115,80.1921,80.2018,70359.0
2024-10-29 09:40:00,82.34,82.35,82.34,82.35,25879.0,80.2018,80.2115,80.2018,80.2115,25879.0
2024-10-29 09:50:00,82.35,82.36,82.34,82.34,52852.0,80.2115,80.2213,80.2018,80.2018,52852.0
2024-10-29 10:00:00,82.35,82.43,82.35,82.38,271797.0,80.2115,80.2895,80.2115,80.2408,271797.0
2024-10-29 10:10:00,82.38,82.39,82.36,82.38,38189.0,80.2408,80.2505,80.2213,80.2408,38189.0
2024-10-29 10:20:00,82.37,82.39,82.37,82.39,25781.0,80.231,80.2505,80.231,80.2505,25781.0
2024-10-29 10:30:00,82.39,82.4,82.38,82.4,37511.0,80.2505,80.2602,80.2408,80.2602,37511.0
2024-10-29 10:40:00,82.4,82.4,82.38,82.39,26187.0,80.2602,80.2602,80.2408,80.2505,26187.0
2024-10-29 10:50:00,82.38,82.39,82.37,82.39,17275.0,80.2408,80.2505,80.231,80.2505,17275.0
2024-10-29 11:00:00,82.39,82.39,82.37,82.37,46769.0,80.2505,80.2505,80.231,80.231,46769.0
2024-10-29 11:10:00,82.36,82.37,82.35,82.35,17734.0,80.2213,80.231,80.2115,80.2115,17734.0
2024-10-29 11:20:00,82.35,82.36,82.35,82.36,21564.0,80.2115,80.2213,80.2115,80.2213,21564.0
2024-10-29 11:30:00,82.36,82.37,82.35,82.37,21503.0,80.2213,80.231,80.2115,80.231,21503.0
2024-10-29 11:40:00,82.37,82.37,82.36,82.37,13122.0,80.231,80.231,80.2213,80.231,13122.0
2024-10-29 11:50:00,82.37,82.37,82.36,82.37,24946.0,80.231,80.231,80.2213,80.231,24946.0
2024-10-29 12:00:00,82.37,82.38,82.37,82.38,15003.0,80.231,80.2408,80.231,80.2408,15003.0
2024-10-29 12:10:00,82.38,82.38,82.37,82.37,66563.0,80.2408,80.2408,80.231,80.231,66563.0
2024-10-29 12:20:00,82.37,82.38,82.37,82.38,208106.0,80.231,80.2408,80.231,80.2408,208106.0
2024-10-29 12:30:00,82.38,82.38,82.36,82.37,18629.0,80.2408,80.2408,80.2213,80.231,18629.0
2024-10-29 12:40:00,82.37,82.37,82.36,82.37,18601.0,80.231,80.231,80.2213,80.231,18601.0
2024-10-29 12:50:00,82.37,82.37,82.36,82.37,28520.0,80.231,80.231,80.2213,80.231,28520.0
2024-10-29 13:00:00,82.37,82.4,82.36,82.4,75873.0,80.231,80.2602,80.2213,80.2602,75873.0
2024-10-29 13:10:00,82.4,82.4,82.39,82.4,14480.0,80.2602,80.2602,80.2505,80.2602,14480.0
2024-10-29 13:20:00,82.39,82.4,82.39,82.4,17366.0,80.2505,80.2602,80.2505,80.2602,17366.0
2024-10-29 13:30:00,82.4,82.4,82.39,82.4,57649.0,80.2602,80.2602,80.2505,80.2602,57649.0
2024-10-29 13:40:00,82.4,82.4,82.39,82.4,20450.0,80.2602,80.2602,80.2505,80.2602,20450.0
2024-10-29 13:50:00,82.4,82.4,82.39,82.4,34802.0,80.2602,80.2602,80.2505,80.2602,34802.0
2024-10-29 14:00:00,82.4,82.4,82.39,82.4,120387.0,80.2602,80.2602,80.2505,80.2602,120387.0
2024-10-29 14:10:00,82.4,82.4,82.39,82.4,15668.0,80.2602,80.2602,80.2505,80.2602,15668.0
2024-10-29 14:20:00,82.4,82.41,82.39,82.41,80589.0,80.2602,80.27,80.2505,80.27,80589.0
2024-10-29 14:30:00,82.41,82.41,82.4,82.4,8883.0,80.27,80.27,80.2602,80.2602,8883.0
2024-10-29 14:40:00,82.41,82.41,82.4,82.41,12897.0,80.27,80.27,80.2602,80.27,12897.0
2024-10-29 14:50:00,82.41,82.41,82.4,82.41,35427.0,80.27,80.27,80.2602,80.27,35427.0
2024-10-29 15:00:00,82.41,82.42,82.4,82.42,61367.0,80.27,80.2797,80.2602,80.2797,61367.0
2024-10-29 15:10:00,82.41,82.42,82.4,82.41,40859.0,80.27,80.2797,80.2602,80.27,40859.0
2024-10-29 15:20:00,82.4,82.41,82.4,82.41,35323.0,80.2602,80.27,80.2602,80.27,35323.0
2024-10-29 15:30:00,82.41,82.41,82.4,82.41,116400.0,80.27,80.27,80.2602,80.27,116400.0
2024-10-29 15:40:00,82.41,82.42,82.4,82.42,64969.0,80.27,80.2797,80.2602,80.2797,64969.0
2024-10-29 15:50:00,82.41,82.42,82.41,82.42,127591.0,80.27,80.2797,80.27,80.2797,127591.0
2024-10-30 09:30:00,82.42,82.42,82.41,82.42,29787.0,80.2797,80.2797,80.27,80.2797,29787.0
2024-10-30 09:40:00,82.42,82.44,82.41,82.44,48091.0,80.2797,80.2992,80.27,80.2992,48091.0
2024-10-30 09:50:00,82.43,82.47,82.43,82.45,66090.0,80.2895,80.3284,80.2895,80.3089,66090.0
2024-10-30 10:00:00,82.45,82.46,82.43,82.44,52024.0,80.3089,80.3187,80.2895,80.2992,52024.0
2024-10-30 10:10:00,82.44,82.44,82.42,82.42,84099.0,80.2992,80.2992,80.2797,80.2797,84099.0
2024-10-30 10:20:00,82.42,82.43,82.41,82.41,11092.0,80.2797,80.2895,80.27,80.27,11092.0
2024-10-30 10:30:00,82.41,82.41,82.39,82.4,28551.0,80.27,80.27,80.2505,80.2602,28551.0
2024-10-30 10:40:00,82.41,82.41,82.38,82.38,50712.0,80.27,80.27,80.2408,80.2408,50712.0
2024-10-30 10:50:00,82.39,82.39,82.38,82.38,14465.0,80.2505,80.2505,80.2408,80.2408,14465.0
2024-10-30 11:00:00,82.39,82.39,82.37,82.38,12663.0,80.2505,80.2505,80.231,80.2408,12663.0
2024-10-30 11:10:00,82.37,82.38,82.36,82.37,17703.0,80.231,80.2408,80.2213,80.231,17703.0
2024-10-30 11:20:00,82.37,82.38,82.37,82.38,17370.0,80.231,80.2408,80.231,80.2408,17370.0
2024-10-30 11:30:00,82.38,82.39,82.37,82.39,53060.0,80.2408,80.2505,80.231,80.2505,53060.0
2024-10-30 11:40:00,82.39,82.39,82.37,82.37,18683.0,80.2505,80.2505,80.231,80.231,18683.0
2024-10-30 11:50:00,82.38,82.39,82.37,82.39,31214.0,80.2408,80.2505,80.231,80.2505,31214.0
2024-10-30 12:00:00,82.39,82.4,82.38,82.4,29148.0,80.2505,80.2602,80.2408,80.2602,29148.0
2024-10-30 12:10:00,82.4,82.4,82.39,82.4,33891.0,80.2602,80.2602,80.2505,80.2602,33891.0
2024-10-30 12:20:00,82.4,82.4,82.39,82.4,15004.0,80.2602,80.2602,80.2505,80.2602,15004.0
2024-10-30 12:30:00,82.4,82.4,82.39,82.4,38498.0,80.2602,80.2602,80.2505,80.2602,38498.0
2024-10-30 12:40:00,82.4,82.4,82.39,82.4,7233.0,80.2602,80.2602,80.2505,80.2602,7233.0
2024-10-30 12:50:00,82.4,82.4,82.39,82.4,35808.0,80.2602,80.2602,80.2505,80.2602,35808.0
2024-10-30 13:00:00,82.4,82.4,82.39,82.39,34859.0,80.2602,80.2602,80.2505,80.2505,34859.0
2024-10-30 13:10:00,82.4,82.4,82.39,82.39,25882.0,80.2602,80.2602,80.2505,80.2505,25882.0
2024-10-30 13:20:00,82.4,82.4,82.38,82.38,28751.0,80.2602,80.2602,80.2408,80.2408,28751.0
2024-10-30 13:30:00,82.39,82.39,82.38,82.39,28189.0,80.2505,80.2505,80.2408,80.2505,28189.0
2024-10-30 13:40:00,82.39,82.39,82.38,82.39,11999.0,80.2505,80.2505,80.2408,80.2505,11999.0
2024-10-30 13:50:00,82.39,82.39,82.38,82.39,23570.0,80.2505,80.2505,80.2408,80.2505,23570.0
2024-10-30 14:00:00,82.39,82.39,82.38,82.39,20315.0,80.2505,80.2505,80.2408,80.2505,20315.0
2024-10-30 14:10:00,82.39,82.39,82.38,82.39,23236.0,80.2505,80.2505,80.2408,80.2505,23236.0
2024-10-30 14:20:00,82.38,82.39,82.38,82.39,25255.0,80.2408,80.2505,80.2408,80.2505,25255.0
2024-10-30 14:30:00,82.38,82.39,82.37,82.38,33355.0,80.2408,80.2505,80.231,80.2408,33355.0
2024-10-30 14:40:00,82.37,82.38,82.37,82.38,27453.0,80.231,80.2408,80.231,80.2408,27453.0
2024-10-30 14:50:00,82.38,82.38,82.37,82.38,364058.0,80.2408,80.2408,80.231,80.2408,364058.0
2024-10-30 15:00:00,82.38,82.38,82.36,82.37,27480.0,80.2408,80.2408,80.2213,80.231,27480.0
2024-10-30 15:10:00,82.37,82.37,82.34,82.34,115506.0,80.231,80.231,80.2018,80.2018,115506.0
2024-10-30 15:20:00,82.35,82.36,82.34,82.36,34573.0,80.2115,80.2213,80.2018,80.2213,34573.0
2024-10-30 15:30:00,82.36,82.36,82.35,82.36,25014.0,80.2213,80.2213,80.2115,80.2213,25014.0
2024-10-30 15:40:00,82.35,82.36,82.35,82.36,20536.0,80.2115,80.2213,80.2115,80.2213,20536.0
2024-10-30 15:50:00,82.35,82.36,82.34,82.34,259117.0,80.2115,80.2213,80.2018,80.2018,259117.0
2024-10-31 09:30:00,82.33,82.35,82.32,82.33,75487.0,80.1921,80.2115,80.1823,80.1921,75487.0
2024-10-31 09:40:00,82.32,82.33,82.32,82.33,72258.0,80.1823,80.1921,80.1823,80.1921,72258.0
2024-10-31 09:50:00,82.32,82.33,82.3,82.31,51814.0,80.1823,80.1921,80.1628,80.1726,51814.0
2024-10-31 10:00:00,82.3,82.31,82.29,82.3,53838.0,80.1628,80.1726,80.1531,80.1628,53838.0
2024-10-31 10:10:00,82.3,82.32,82.29,82.31,69658.0,80.1628,80.1823,80.1531,80.1726,69658.0
2024-10-31 10:20:00,82.31,82.32,82.31,82.31,16805.0,80.1726,80.1823,80.1726,80.1726,16805.0
2024-10-31 10:30:00,82.31,82.32,82.31,82.31,74179.0,80.1726,80.1823,80.1726,80.1726,74179.0
2024-10-31 10:40:00,82.31,82.32,82.3,82.31,25094.0,80.1726,80.1823,80.1628,80.1726,25094.0
2024-10-31 10:50:00,82.31,82.32,82.31,82.31,34265.0,80.1726,80.1823,80.1726,80.1726,34265.0
2024-10-31 11:00:00,82.31,82.32,82.31,82.31,19597.0,80.1726,80.1823,80.1726,80.1726,19597.0
2024-10-31 11:10:00,82.31,82.33,82.31,82.33,52445.0,80.1726,80.1921,80.1726,80.1921,52445.0
2024-10-31 11:20:00,82.33,82.34,82.32,82.33,48155.0,80.1921,80.2018,80.1823,80.1921,48155.0
2024-10-31 11:30:00,82.34,82.34,82.33,82.34,54158.0,80.2018,80.2018,80.1921,80.2018,54158.0
2024-10-31 11:40:00,82.34,82.35,82.33,82.34,49090.0,80.2018,80.2115,80.1921,80.2018,49090.0
2024-10-31 11:50:00,82.34,82.36,82.34,82.36,25954.0,80.2018,80.2213,80.2018,80.2213,25954.0
2024-10-31 12:00:00,82.36,82.37,82.35,82.37,34369.0,80.2213,80.231,80.2115,80.231,34369.0
2024-10-31 12:10:00,82.37,82.37,82.36,82.37,38243.0,80.231,80.231,80.2213,80.231,38243.0
2024-10-31 12:20:00,82.37,82.38,82.36,82.36,86138.0,80.231,80.2408,80.2213,80.2213,86138.0
2024-10-31 12:30:00,82.37,82.37,82.36,82.37,16543.0,80.231,80.231,80.2213,80.231,16543.0
2024-10-31 12:40:00,82.36,82.37,82.35,82.36,41654.0,80.2213,80.231,80.2115,80.2213,41654.0
2024-10-31 12:50:00,82.36,82.37,82.35,82.37,14282.0,80.2213,80.231,80.2115,80.231,14282.0
2024-10-31 13:00:00,82.37,82.37,82.36,82.36,58634.0,80.231,80.231,80.2213,80.2213,58634.0
2024-10-31 13:10:00,82.37,82.38,82.36,82.38,160611.0,80.231,80.2408,80.2213,80.2408,160611.0
2024-10-31 13:20:00,82.37,82.38,82.37,82.38,17752.0,80.231,80.2408,80.231,80.2408,17752.0
2024-10-31 13:30:00,82.38,82.38,82.37,82.38,51999.0,80.2408,80.2408,80.231,80.2408,51999.0
2024-10-31 13:40:00,82.38,82.38,82.37,82.37,37183.0,80.2408,80.2408,80.231,80.231,37183.0
2024-10-31 13:50:00,82.37,82.38,82.36,82.37,31424.0,80.231,80.2408,80.2213,80.231,31424.0
2024-10-31 14:00:00,82.37,82.38,82.36,82.37,21345.0,80.231,80.2408,80.2213,80.231,21345.0
2024-10-31 14:10:00,82.37,82.38,82.37,82.38,53616.0,80.231,80.2408,80.231,80.2408,53616.0
2024-10-31 14:20:00,82.37,82.38,82.37,82.38,79858.0,80.231,80.2408,80.231,80.2408,79858.0
2024-10-31 14:30:00,82.38,82.39,82.37,82.38,18090.0,80.2408,80.2505,80.231,80.2408,18090.0
2024-10-31 14:40:00,82.39,82.39,82.37,82.38,138707.0,80.2505,80.2505,80.231,80.2408,138707.0
2024-10-31 14:50:00,82.38,82.38,82.36,82.37,62072.0,80.2408,80.2408,80.2213,80.231,62072.0
2024-10-31 15:00:00,82.37,82.38,82.36,82.38,33181.0,80.231,80.2408,80.2213,80.2408,33181.0
2024-10-31 15:10:00,82.38,82.38,82.37,82.37,110754.0,80.2408,80.2408,80.231,80.231,110754.0
2024-10-31 15:20:00,82.37,82.38,82.36,82.37,39997.0,80.231,80.2408,80.2213,80.231,39997.0
2024-10-31 15:30:00,82.37,82.37,82.35,82.36,71578.0,80.231,80.231,80.2115,80.2213,71578.0
2024-10-31 15:40:00,82.36,82.36,82.35,82.35,59141.0,80.2213,80.2213,80.2115,80.2115,59141.0
2024-10-31 15:50:00,82.36,82.37,82.35,82.37,231248.0,80.2213,80.231,80.2115,80.231,231248.0
2024-11-01 09:30:00,82.18,82.19,82.16,82.17,128454.0,80.3222,80.332,80.3026,80.3124,128454.0
2024-11-01 09:40:00,82.17,82.2,82.17,82.17,181879.0,80.3124,80.3417,80.3124,80.3124,181879.0
2024-11-01 09:50:00,82.17,82.18,82.16,82.17,82184.0,80.3124,80.3222,80.3026,80.3124,82184.0
2024-11-01 10:00:00,82.17,82.19,82.13,82.16,321881.0,80.3124,80.332,80.2733,80.3026,321881.0
2024-11-01 10:10:00,82.16,82.16,82.13,82.14,31259.0,80.3026,80.3026,80.2733,80.2831,31259.0
2024-11-01 10:20:00,82.14,82.16,82.13,82.15,199841.0,80.2831,80.3026,80.2733,80.2929,199841.0
2024-11-01 10:30:00,82.15,82.16,82.12,82.13,32055.0,80.2929,80.3026,80.2635,80.2733,32055.0
2024-11-01 10:40:00,82.13,82.14,82.12,82.13,41953.0,80.2733,80.2831,80.2635,80.2733,41953.0
2024-11-01 10:50:00,82.13,82.13,82.1,82.12,22756.0,80.2733,80.2733,80.244,80.2635,22756.0
2024-11-01 11:00:00,82.11,82.12,82.1,82.1,18245.0,80.2538,80.2635,80.244,80.244,18245.0
2024-11-01 11:10:00,82.11,82.11,82.1,82.1,19038.0,80.2538,80.2538,80.244,80.244,19038.0
2024-11-01 11:20:00,82.11,82.12,82.1,82.11,19456.0,80.2538,80.2635,80.244,80.2538,19456.0
2024-11-01 11:30:00,82.12,82.12,82.1,82.11,27623.0,80.2635,80.2635,80.244,80.2538,27623.0
2024-11-01 11:40:00,82.11,82.11,82.07,82.08,171547.0,80.2538,80.2538,80.2147,80.2244,171547.0
2024-11-01 11:50:00,82.08,82.09,82.07,82.08,113320.0,80.2244,80.2342,80.2147,80.2244,113320.0
2024-11-01 12:00:00,82.08,82.09,82.07,82.08,10387.0,80.2244,80.2342,80.2147,80.2244,10387.0
2024-11-01 12:10:00,82.08,82.09,82.07,82.08,18468.0,80.2244,80.2342,80.2147,80.2244,18468.0
2024-11-01 12:20:00,82.08,82.09,82.07,82.08,96490.0,80.2244,80.2342,80.2147,80.2244,96490.0
2024-11-01 12:30:00,82.08,82.09,82.07,82.08,16782.0,80.2244,80.2342,80.2147,80.2244,16782.0
2024-11-01 12:40:00,82.08,82.09,82.07,82.09,27496.0,80.2244,80.2342,80.2147,80.2342,27496.0
2024-11-01 12:50:00,82.09,82.1,82.09,82.09,17353.0,80.2342,80.244,80.2342,80.2342,17353.0
2024-11-01 13:00:00,82.09,82.1,82.09,82.09,17922.0,80.2342,80.244,80.2342,80.2342,17922.0
2024-11-01 13:10:00,82.09,82.1,82.08,82.09,46026.0,80.2342,80.244,80.2244,80.2342,46026.0
2024-11-01 13:20:00,82.09,82.09,82.07,82.08,18637.0,80.2342,80.2342,80.2147,80.2244,18637.0
2024-11-01 13:30:00,82.08,82.08,82.06,82.07,55464.0,80.2244,80.2244,80.2049,80.2147,55464.0
2024-11-01 13:40:00,82.07,82.07,82.04,82.05,36018.0,80.2147,80.2147,80.1853,80.1951,36018.0
2024-11-01 13:50:00,82.05,82.07,82.04,82.06,278132.0,80.1951,80.2147,80.1853,80.2049,278132.0
2024-11-01 14:00:00,82.06,82.07,82.05,82.06,35397.0,80.2049,80.2147,80.1951,80.2049,35397.0
2024-11-01 14:10:00,82.06,82.07,82.05,82.06,38435.0,80.2049,80.2147,80.1951,80.2049,38435.0
2024-11-01 14:20:00,82.06,82.07,82.05,82.06,20254.0,80.2049,80.2147,80.1951,80.2049,20254.0
2024-11-01 14:30:00,82.06,82.07,82.06,82.06,17249.0,80.2049,80.2147,80.2049,80.2049,17249.0
2024-11-01 14:40:00,82.06,82.07,82.06,82.07,19097.0,80.2049,80.2147,80.2049,80.2147,19097.0
2024-11-01 14:50:00,82.06,82.07,82.05,82.06,38916.0,80.2049,80.2147,80.1951,80.2049,38916.0
2024-11-01 15:00:00,82.05,82.06,82.04,82.05,60686.0,80.1951,80.2049,80.1853,80.1951,60686.0
2024-11-01 15:10:00,82.05,82.05,82.04,82.05,44194.0,80.1951,80.1951,80.1853,80.1951,44194.0
2024-11-01 15:20:00,82.05,82.05,82.04,82.05,59302.0,80.1951,80.1951,80.1853,80.1951,59302.0
2024-11-01 15:30:00,82.05,82.05,82.04,82.05,111012.0,80.1951,80.1951,80.1853,80.1951,111012.0
2024-11-01 15:40:00,82.05,82.05,82.03,82.04,242806.0,80.1951,80.1951,80.1756,80.1853,242806.0
2024-11-01 15:50:00,82.04,82.05,82.03,82.05,932617.0,80.1853,80.1951,80.1756,80.1951,932617.0
2024-11-04 09:30:00,82.15,82.16,82.15,82.15,374058.0,80.2929,80.3026,80.2929,80.2929,374058.0
2024-11-04 09:40:00,82.15,82.16,82.14,82.15,28458.0,80.2929,80.3026,80.2831,80.2929,28458.0
2024-11-04 09:50:00,82.15,82.16,82.14,82.16,89310.0,80.2929,80.3026,80.2831,80.3026,89310.0
2024-11-04 10:00:00,82.15,82.16,82.15,82.16,108147.0,80.2929,80.3026,80.2929,80.3026,108147.0
2024-11-04 10:10:00,82.16,82.17,82.15,82.17,64902.0,80.3026,80.3124,80.2929,80.3124,64902.0
2024-11-04 10:20:00,82.17,82.17,82.16,82.17,37627.0,80.3124,80.3124,80.3026,80.3124,37627.0
2024-11-04 10:30:00,82.17,82.17,82.15,82.16,17113.0,80.3124,80.3124,80.2929,80.3026,17113.0
2024-11-04 10:40:00,82.16,82.16,82.14,82.15,39864.0,80.3026,80.3026,80.2831,80.2929,39864.0
2024-11-04 10:50:00,82.14,82.15,82.14,82.15,23598.0,80.2831,80.2929,80.2831,80.2929,23598.0
2024-11-04 11:00:00,82.15,82.15,82.13,82.13,37562.0,80.2929,80.2929,80.2733,80.2733,37562.0
2024-11-04 11:10:00,82.14,82.14,82.13,82.13,26869.0,80.2831,80.2831,80.2733,80.2733,26869.0
2024-11-04 11:20:00,82.14,82.14,82.12,82.13,23545.0,80.2831,80.2831,80.2635,80.2733,23545.0
2024-11-04 11:30:00,82.13,82.14,82.12,82.14,21819.0,80.2733,80.2831,80.2635,80.2831,21819.0
2024-11-04 11:40:00,82.14,82.14,82.12,82.13,23284.0,80.2831,80.2831,80.2635,80.2733,23284.0
2024-11-04 11:50:00,82.13,82.13,82.12,82.13,16323.0,80.2733,80.2733,80.2635,80.2733,16323.0
2024-11-04 12:00:00,82.13,82.13,82.12,82.13,40701.0,80.2733,80.2733,80.2635,80.2733,40701.0
2024-11-04 12:10:00,82.13,82.13,82.12,82.13,25753.0,80.2733,80.2733,80.2635,80.2733,25753.0
2024-11-04 12:20:00,82.12,82.13,82.11,82.12,46137.0,80.2635,80.2733,80.2538,80.2635,46137.0
2024-11-04 12:30:00,82.12,82.12,82.11,82.12,17226.0,80.2635,80.2635,80.2538,80.2635,17226.0
2024-11-04 12:40:00,82.12,82.12,82.1,82.11,28671.0,80.2635,80.2635,80.244,80.2538,28671.0
2024-11-04 12:50:00,82.1,82.11,82.1,82.11,18753.0,80.244,80.2538,80.244,80.2538,18753.0
2024-11-04 13:00:00,82.11,82.11,82.09,82.1,39387.0,80.2538,80.2538,80.2342,80.244,39387.0
2024-11-04 13:10:00,82.09,82.1,82.09,82.09,27133.0,80.2342,80.244,80.2342,80.2342,27133.0
2024-11-04 13:20:00,82.09,82.1,82.09,82.09,25722.0,80.2342,80.244,80.2342,80.2342,25722.0
2024-11-04 13:30:00,82.09,82.1,82.09,82.1,20276.0,80.2342,80.244,80.2342,80.244,20276.0
2024-11-04 13:40:00,82.09,82.1,82.09,82.1,9678.0,80.2342,80.244,80.2342,80.244,9678.0
2024-11-04 13:50:00,82.1,82.11,82.09,82.1,19208.0,80.244,80.2538,80.2342,80.244,19208.0
2024-11-04 14:00:00,82.11,82.11,82.1,82.11,10488.0,80.2538,80.2538,80.244,80.2538,10488.0
2024-11-04 14:10:00,82.1,82.11,82.1,82.11,103183.0,80.244,80.2538,80.244,80.2538,103183.0
2024-11-04 14:20:00,82.1,82.11,82.1,82.11,43383.0,80.244,80.2538,80.244,80.2538,43383.0
2024-11-04 14:30:00,82.11,82.11,82.1,82.11,19766.0,80.2538,80.2538,80.244,80.2538,19766.0
2024-11-04 14:40:00,82.11,82.12,82.1,82.12,45739.0,80.2538,80.2635,80.244,80.2635,45739.0
2024-11-04 14:50:00,82.12,82.12,82.1,82.11,50191.0,80.2635,80.2635,80.244,80.2538,50191.0
2024-11-04 15:00:00,82.1,82.11,82.1,82.1,17116.0,80.244,80.2538,80.244,80.244,17116.0
2024-11-04 15:10:00,82.11,82.11,82.1,82.11,27509.0,80.2538,80.2538,80.244,80.2538,27509.0
2024-11-04 15:20:00,82.11,82.11,82.1,82.11,17639.0,80.2538,80.2538,80.244,80.2538,17639.0
2024-11-04 15:30:00,82.11,82.11,82.1,82.11,61645.0,80.2538,80.2538,80.244,80.2538,61645.0
2024-11-04 15:40:00,82.11,82.11,82.1,82.11,45068.0,80.2538,80.2538,80.244,80.2538,45068.0
2024-11-04 15:50:00,82.11,82.12,82.1,82.12,131338.0,80.2538,80.2635,80.244,80.2635,131338.0
2024-11-05 09:30:00,82.11,82.11,82.09,82.09,58059.0,80.2538,80.2538,80.2342,80.2342,58059.0
2024-11-05 09:40:00,82.1,82.1,82.09,82.09,92520.0,80.244,80.244,80.2342,80.2342,92520.0
2024-11-05 09:50:00,82.09,82.1,82.09,82.09,28953.0,80.2342,80.244,80.2342,80.2342,28953.0
2024-11-05 10:00:00,82.09,82.09,82.02,82.03,110135.0,80.2342,80.2342,80.1658,80.1756,110135.0
2024-11-05 10:10:00,82.03,82.03,82.02,82.02,15225.0,80.1756,80.1756,80.1658,80.1658,15225.0
2024-11-05 10:20:00,82.02,82.03,82.02,82.03,88574.0,80.1658,80.1756,80.1658,80.1756,88574.0
2024-11-05 10:30:00,82.03,82.04,82.02,82.04,36902.0,80.1756,80.1853,80.1658,80.1853,36902.0
2024-11-05 10:40:00,82.04,82.04,82.02,82.04,149299.0,80.1853,80.1853,80.1658,80.1853,149299.0
2024-11-05 10:50:00,82.04,82.05,82.03,82.05,33757.0,80.1853,80.1951,80.1756,80.1951,33757.0
2024-11-05 11:00:00,82.05,82.05,82.03,82.04,19748.0,80.1951,80.1951,80.1756,80.1853,19748.0
2024-11-05 11:10:00,82.04,82.04,82.03,82.03,22749.0,80.1853,80.1853,80.1756,80.1756,22749.0
2024-11-05 11:20:00,82.04,82.04,82.03,82.04,33256.0,80.1853,80.1853,80.1756,80.1853,33256.0
2024-11-05 11:30:00,82.04,82.04,82.02,82.03,39733.0,80.1853,80.1853,80.1658,80.1756,39733.0
2024-11-05 11:40:00,82.03,82.03,82.01,82.02,26079.0,80.1756,80.1756,80.156,80.1658,26079.0
2024-11-05 11:50:00,82.03,82.03,82.02,82.03,15316.0,80.1756,80.1756,80.1658,80.1756,15316.0
2024-11-05 12:00:00,82.03,82.03,82.02,82.03,10157.0,80.1756,80.1756,80.1658,80.1756,10157.0
2024-11-05 12:10:00,82.03,82.03,82.02,82.03,24898.0,80.1756,80.1756,80.1658,80.1756,24898.0
2024-11-05 12:20:00,82.03,82.04,82.02,82.03,59310.0,80.1756,80.1853,80.1658,80.1756,59310.0
2024-11-05 12:30:00,82.04,82.04,82.03,82.04,9528.0,80.1853,80.1853,80.1756,80.1853,9528.0
2024-11-05 12:40:00,82.04,82.05,82.03,82.05,13536.0,80.1853,80.1951,80.1756,80.1951,13536.0
2024-11-05 12:50:00,82.05,82.05,82.03,82.04,44149.0,80.1951,80.1951,80.1756,80.1853,44149.0
2024-11-05 13:00:00,82.03,82.06,82.03,82.06,17476.0,80.1756,80.2049,80.1756,80.2049,17476.0
2024-11-05 13:10:00,82.05,82.07,82.04,82.06,23753.0,80.1951,80.2147,80.1853,80.2049,23753.0
2024-11-05 13:20:00,82.07,82.07,82.06,82.06,19867.0,80.2147,80.2147,80.2049,80.2049,19867.0
2024-11-05 13:30:00,82.07,82.07,82.05,82.06,133381.0,80.2147,80.2147,80.1951,80.2049,133381.0
2024-11-05 13:40:00,82.05,82.07,82.05,82.06,42538.0,80.1951,80.2147,80.1951,80.2049,42538.0
2024-11-05 13:50:00,82.06,82.07,82.06,82.06,50291.0,80.2049,80.2147,80.2049,80.2049,50291.0
2024-11-05 14:00:00,82.06,82.07,82.05,82.06,34082.0,80.2049,80.2147,80.1951,80.2049,34082.0
2024-11-05 14:10:00,82.06,82.06,82.05,82.06,13674.0,80.2049,80.2049,80.1951,80.2049,13674.0
2024-11-05 14:20:00,82.06,82.06,82.05,82.05,20156.0,80.2049,80.2049,80.1951,80.1951,20156.0
2024-11-05 14:30:00,82.06,82.07,82.05,82.06,17647.0,80.2049,80.2147,80.1951,80.2049,17647.0
2024-11-05 14:40:00,82.06,82.08,82.06,82.08,21181.0,80.2049,80.2244,80.2049,80.2244,21181.0
2024-11-05 14:50:00,82.08,82.08,82.07,82.07,48229.0,80.2244,80.2244,80.2147,80.2147,48229.0
2024-11-05 15:00:00,82.08,82.09,82.07,82.08,19296.0,80.2244,80.2342,80.2147,80.2244,19296.0
2024-11-05 15:10:00,82.09,82.09,82.07,82.08,33056.0,80.2342,80.2342,80.2147,80.2244,33056.0
2024-11-05 15:20:00,82.09,82.09,82.08,82.09,23398.0,80.2342,80.2342,80.2244,80.2342,23398.0
2024-11-05 15:30:00,82.09,82.1,82.08,82.09,37332.0,80.2342,80.244,80.2244,80.2342,37332.0
2024-11-05 15:40:00,82.1,82.1,82.08,82.08,156607.0,80.244,80.244,80.2244,80.2244,156607.0
2024-11-05 15:50:00,82.09,82.09,82.07,82.08,374009.0,80.2342,80.2342,80.2147,80.2244,374009.0
2024-11-06 09:30:00,81.95,81.96,81.95,81.96,359382.0,80.0974,80.1072,80.0974,80.1072,359382.0
2024-11-06 09:40:00,81.95,81.96,81.95,81.96,42156.0,80.0974,80.1072,80.0974,80.1072,42156.0
2024-11-06 09:50:00,81.96,81.96,81.94,81.95,147365.0,80.1072,80.1072,80.0876,80.0974,147365.0
2024-11-06 10:00:00,81.95,81.97,81.94,81.96,166144.0,80.0974,80.1169,80.0876,80.1072,166144.0
2024-11-06 10:10:00,81.96,81.97,81.96,81.96,27830.0,80.1072,80.1169,80.1072,80.1072,27830.0
2024-11-06 10:20:00,81.96,81.97,81.95,81.95,90644.0,80.1072,80.1169,80.0974,80.0974,90644.0
2024-11-06 10:30:00,81.95,81.97,81.95,81.97,96277.0,80.0974,80.1169,80.0974,80.1169,96277.0
2024-11-06 10:40:00,81.97,81.97,81.95,81.95,42495.0,80.1169,80.1169,80.0974,80.0974,42495.0
2024-11-06 10:50:00,81.95,81.97,81.95,81.96,29761.0,80.0974,80.1169,80.0974,80.1072,29761.0
2024-11-06 11:00:00,81.96,81.96,81.95,81.95,19905.0,80.1072,80.1072,80.0974,80.0974,19905.0
2024-11-06 11:10:00,81.96,81.97,81.95,81.96,47197.0,80.1072,80.1169,80.0974,80.1072,47197.0
2024-11-06 11:20:00,81.96,81.97,81.96,81.97,19924.0,80.1072,80.1169,80.1072,80.1169,19924.0
2024-11-06 11:30:00,81.96,81.97,81.95,81.96,27086.0,80.1072,80.1169,80.0974,80.1072,27086.0
2024-11-06 11:40:00,81.95,81.97,81.95,81.96,84334.0,80.0974,80.1169,80.0974,80.1072,84334.0
2024-11-06 11:50:00,81.96,81.97,81.95,81.95,38012.0,80.1072,80.1169,80.0974,80.0974,38012.0
2024-11-06 12:00:00,81.95,81.97,81.95,81.96,69043.0,80.0974,80.1169,80.0974,80.1072,69043.0
2024-11-06 12:10:00,81.97,81.98,81.96,81.98,39655.0,80.1169,80.1267,80.1072,80.1267,39655.0
2024-11-06 12:20:00,81.98,82.0,81.97,81.99,45681.0,80.1267,80.1463,80.1169,80.1365,45681.0
2024-11-06 12:30:00,81.99,82.0,81.98,81.98,47430.0,80.1365,80.1463,80.1267,80.1267,47430.0
2024-11-06 12:40:00,81.98,81.99,81.98,81.98,18960.0,80.1267,80.1365,80.1267,80.1267,18960.0
2024-11-06 12:50:00,81.98,81.99,81.98,81.98,30271.0,80.1267,80.1365,80.1267,80.1267,30271.0
2024-11-06 13:00:00,81.99,82.0,81.98,82.0,221565.0,80.1365,80.1463,80.1267,80.1463,221565.0
2024-11-06 13:10:00,82.0,82.0,81.99,81.99,46827.0,80.1463,80.1463,80.1365,80.1365,46827.0
2024-11-06 13:20:00,82.0,82.01,82.0,82.01,26766.0,80.1463,80.156,80.1463,80.156,26766.0
2024-11-06 13:30:00,82.01,82.01,81.99,82.0,28007.0,80.156,80.156,80.1365,80.1463,28007.0
2024-11-06 13:40:00,82.0,82.0,81.99,82.0,18671.0,80.1463,80.1463,80.1365,80.1463,18671.0
2024-11-06 13:50:00,81.99,82.0,81.97,81.97,38679.0,80.1365,80.1463,80.1169,80.1169,38679.0
2024-11-06 14:00:00,81.98,81.98,81.96,81.96,40653.0,80.1267,80.1267,80.1072,80.1072,40653.0
2024-11-06 14:10:00,81.96,81.97,81.95,81.96,45209.0,80.1072,80.1169,80.0974,80.1072,45209.0
2024-11-06 14:20:00,81.96,81.97,81.96,81.97,40063.0,80.1072,80.1169,80.1072,80.1169,40063.0
2024-11-06 14:30:00,81.97,81.98,81.96,81.97,177644.0,80.1169,80.1267,80.1072,80.1169,177644.0
2024-11-06 14:40:00,81.98,81.99,81.97,81.99,49251.0,80.1267,80.1365,80.1169,80.1365,49251.0
2024-11-06 14:50:00,81.99,81.99,81.98,81.99,38639.0,80.1365,80.1365,80.1267,80.1365,38639.0
2024-11-06 15:00:00,81.98,81.99,81.98,81.98,34636.0,80.1267,80.1365,80.1267,80.1267,34636.0
2024-11-06 15:10:00,81.98,81.99,81.98,81.99,94615.0,80.1267,80.1365,80.1267,80.1365,94615.0
2024-11-06 15:20:00,81.99,81.99,81.98,81.98,35681.0,80.1365,80.1365,80.1267,80.1267,35681.0
2024-11-06 15:30:00,81.98,81.99,81.98,81.99,110312.0,80.1267,80.1365,80.1267,80.1365,110312.0
2024-11-06 15:40:00,81.98,81.99,81.97,81.98,89923.0,80.1267,80.1365,80.1169,80.1267,89923.0
2024-11-06 15:50:00,81.98,81.99,81.97,81.98,1176520.0,80.1267,80.1365,80.1169,80.1267,1176520.0
2024-11-07 09:30:00,82.05,82.07,82.05,82.06,94933.0,80.1951,80.2147,80.1951,80.2049,94933.0
2024-11-07 09:40:00,82.07,82.08,82.06,82.08,33182.0,80.2147,80.2244,80.2049,80.2244,33182.0
2024-11-07 09:50:00,82.08,82.09,82.07,82.07,25070.0,80.2244,80.2342,80.2147,80.2147,25070.0
2024-11-07 10:00:00,82.08,82.08,82.07,82.08,22873.0,80.2244,80.2244,80.2147,80.2244,22873.0
2024-11-07 10:10:00,82.08,82.09,82.08,82.09,45562.0,80.2244,80.2342,80.2244,80.2342,45562.0
2024-11-07 10:20:00,82.08,82.09,82.08,82.09,87839.0,80.2244,80.2342,80.2244,80.2342,87839.0
2024-11-07 10:30:00,82.09,82.1,82.07,82.08,124880.0,80.2342,80.244,80.2147,80.2244,124880.0
2024-11-07 10:40:00,82.07,82.09,82.07,82.09,57988.0,80.2147,80.2342,80.2147,80.2342,57988.0
2024-11-07 10:50:00,82.09,82.11,82.08,82.09,92505.0,80.2342,80.2538,80.2244,80.2342,92505.0
2024-11-07 11:00:00,82.1,82.1,82.08,82.08,27577.0,80.244,80.244,80.2244,80.2244,27577.0
2024-11-07 11:10:00,82.08,82.09,82.07,82.07,21234.0,80.2244,80.2342,80.2147,80.2147,21234.0
2024-11-07 11:20:00,82.07,82.08,82.07,82.08,24624.0,80.2147,80.2244,80.2147,80.2244,24624.0
2024-11-07 11:30:00,82.08,82.08,82.07,82.08,46589.0,80.2244,80.2244,80.2147,80.2244,46589.0
2024-11-07 11:40:00,82.08,82.08,82.07,82.08,42733.0,80.2244,80.2244,80.2147,80.2244,42733.0
2024-11-07 11:50:00,82.07,82.08,82.06,82.08,27208.0,80.2147,80.2244,80.2049,80.2244,27208.0
2024-11-07 12:00:00,82.08,82.08,82.06,82.08,18569.0,80.2244,80.2244,80.2049,80.2244,18569.0
2024-11-07 12:10:00,82.07,82.08,82.07,82.08,26115.0,80.2147,80.2244,80.2147,80.2244,26115.0
2024-11-07 12:20:00,82.08,82.08,82.07,82.08,42699.0,80.2244,80.2244,80.2147,80.2244,42699.0
2024-11-07 12:30:00,82.08,82.1,82.08,82.09,96146.0,80.2244,80.244,80.2244,80.2342,96146.0
2024-11-07 12:40:00,82.09,82.1,82.08,82.09,9056.0,80.2342,80.244,80.2244,80.2342,9056.0
2024-11-07 12:50:00,82.09,82.09,82.08,82.09,18927.0,80.2342,80.2342,80.2244,80.2342,18927.0
2024-11-07 13:00:00,82.09,82.09,82.08,82.09,17311.0,80.2342,80.2342,80.2244,80.2342,17311.0
2024-11-07 13:10:00,82.09,82.09,82.08,82.09,21443.0,80.2342,80.2342,80.2244,80.2342,21443.0
2024-11-07 13:20:00,82.09,82.09,82.08,82.08,62746.0,80.2342,80.2342,80.2244,80.2244,62746.0
2024-11-07 13:30:00,82.09,82.1,82.08,82.09,22359.0,80.2342,80.244,80.2244,80.2342,22359.0
2024-11-07 13:40:00,82.09,82.1,82.09,82.1,12881.0,80.2342,80.244,80.2342,80.244,12881.0
2024-11-07 13:50:00,82.1,82.1,82.08,82.09,116946.0,80.244,80.244,80.2244,80.2342,116946.0
2024-11-07 14:00:00,82.09,82.1,82.05,82.06,164075.0,80.2342,80.244,80.1951,80.2049,164075.0
2024-11-07 14:10:00,82.05,82.08,82.04,82.08,192319.0,80.1951,80.2244,80.1853,80.2244,192319.0
2024-11-07 14:20:00,82.08,82.08,82.06,82.06,15546.0,80.2244,80.2244,80.2049,80.2049,15546.0
2024-11-07 14:30:00,82.06,82.09,82.06,82.08,39906.0,80.2049,80.2342,80.2049,80.2244,39906.0
2024-11-07 14:40:00,82.07,82.07,82.02,82.06,175863.0,80.2147,80.2147,80.1658,80.2049,175863.0
2024-11-07 14:50:00,82.05,82.08,82.05,82.07,30419.0,80.1951,80.2244,80.1951,80.2147,30419.0
2024-11-07 15:00:00,82.08,82.1,82.07,82.09,62934.0,80.2244,80.244,80.2147,80.2342,62934.0
2024-11-07 15:10:00,82.09,82.11,82.08,82.09,50952.0,80.2342,80.2538,80.2244,80.2342,50952.0
2024-11-07 15:20:00,82.1,82.11,82.09,82.09,119178.0,80.244,80.2538,80.2342,80.2342,119178.0
2024-11-07 15:30:00,82.09,82.09,82.07,82.08,28679.0,80.2342,80.2342,80.2147,80.2244,28679.0
2024-11-07 15:40:00,82.08,82.09,82.07,82.08,447280.0,80.2244,80.2342,80.2147,80.2244,447280.0
2024-11-07 15:50:00,82.09,82.12,82.08,82.12,3873405.0,80.2342,80.2635,80.2244,80.2635,3873405.0
2024-11-08 09:30:00,82.12,82.13,82.11,82.12,54846.0,80.2635,80.2733,80.2538,80.2635,54846.0
2024-11-08 09:40:00,82.11,82.12,82.11,82.12,15198.0,80.2538,80.2635,80.2538,80.2635,15198.0
2024-11-08 09:50:00,82.12,82.13,82.11,82.12,31914.0,80.2635,80.2733,80.2538,80.2635,31914.0
2024-11-08 10:00:00,82.11,82.13,82.1,82.12,75759.0,80.2538,80.2733,80.244,80.2635,75759.0
2024-11-08 10:10:00,82.13,82.14,82.12,82.14,48818.0,80.2733,80.2831,80.2635,80.2831,48818.0
2024-11-08 10:20:00,82.14,82.15,82.13,82.14,67986.0,80.2831,80.2929,80.2733,80.2831,67986.0
2024-11-08 10:30:00,82.14,82.15,82.12,82.12,23421.0,80.2831,80.2929,80.2635,80.2635,23421.0
2024-11-08 10:40:00,82.12,82.13,82.12,82.13,20445.0,80.2635,80.2733,80.2635,80.2733,20445.0
2024-11-08 10:50:00,82.13,82.13,82.11,82.11,31544.0,80.2733,80.2733,80.2538,80.2538,31544.0
2024-11-08 11:00:00,82.12,82.12,82.11,82.11,19154.0,80.2635,80.2635,80.2538,80.2538,19154.0
2024-11-08 11:10:00,82.11,82.12,82.1,82.11,41919.0,80.2538,80.2635,80.244,80.2538,41919.0
2024-11-08 11:20:00,82.11,82.12,82.1,82.11,12802.0,80.2538,80.2635,80.244,80.2538,12802.0
2024-11-08 11:30:00,82.11,82.11,82.07,82.08,93793.0,80.2538,80.2538,80.2147,80.2244,93793.0
2024-11-08 11:40:00,82.08,82.1,82.07,82.09,261256.0,80.2244,80.244,80.2147,80.2342,261256.0
2024-11-08 11:50:00,82.1,82.1,82.09,82.09,93603.0,80.244,80.244,80.2342,80.2342,93603.0
2024-11-08 12:00:00,82.09,82.1,82.09,82.09,25664.0,80.2342,80.244,80.2342,80.2342,25664.0
2024-11-08 12:10:00,82.09,82.1,82.07,82.08,34277.0,80.2342,80.244,80.2147,80.2244,34277.0
2024-11-08 12:20:00,82.08,82.08,82.07,82.07,18343.0,80.2244,80.2244,80.2147,80.2147,18343.0
2024-11-08 12:30:00,82.08,82.09,82.06,82.06,60678.0,80.2244,80.2342,80.2049,80.2049,60678.0
2024-11-08 12:40:00,82.06,82.08,82.06,82.08,31391.0,80.2049,80.2244,80.2049,80.2244,31391.0
2024-11-08 12:50:00,82.08,82.1,82.07,82.09,197180.0,80.2244,80.244,80.2147,80.2342,197180.0
2024-11-08 13:00:00,82.09,82.1,82.08,82.09,26287.0,80.2342,80.244,80.2244,80.2342,26287.0
2024-11-08 13:10:00,82.09,82.1,82.07,82.07,17230.0,80.2342,80.244,80.2147,80.2147,17230.0
2024-11-08 13:20:00,82.08,82.09,82.07,82.08,47911.0,80.2244,80.2342,80.2147,80.2244,47911.0
2024-11-08 13:30:00,82.09,82.09,82.07,82.07,21951.0,80.2342,80.2342,80.2147,80.2147,21951.0
2024-11-08 13:40:00,82.08,82.08,82.06,82.07,16568.0,80.2244,80.2244,80.2049,80.2147,16568.0
2024-11-08 13:50:00,82.07,82.08,82.07,82.08,28295.0,80.2147,80.2244,80.2147,80.2244,28295.0
2024-11-08 14:00:00,82.08,82.08,82.07,82.08,31539.0,80.2244,80.2244,80.2147,80.2244,31539.0
2024-11-08 14:10:00,82.07,82.08,82.07,82.08,32693.0,80.2147,80.2244,80.2147,80.2244,32693.0
2024-11-08 14:20:00,82.08,82.08,82.06,82.07,48980.0,80.2244,80.2244,80.2049,80.2147,48980.0
2024-11-08 14:30:00,82.07,82.07,82.06,82.07,82416.0,80.2147,80.2147,80.2049,80.2147,82416.0
2024-11-08 14:40:00,82.07,82.07,82.06,82.06,54984.0,80.2147,80.2147,80.2049,80.2049,54984.0
2024-11-08 14:50:00,82.07,82.07,82.06,82.06,18605.0,80.2147,80.2147,80.2049,80.2049,18605.0
2024-11-08 15:00:00,82.06,82.07,82.05,82.06,38891.0,80.2049,80.2147,80.1951,80.2049,38891.0
2024-11-08 15:10:00,82.06,82.06,82.04,82.05,31355.0,80.2049,80.2049,80.1853,80.1951,31355.0
2024-11-08 15:20:00,82.05,82.06,82.04,82.06,44181.0,80.1951,80.2049,80.1853,80.2049,44181.0
2024-11-08 15:30:00,82.05,82.06,82.05,82.06,50363.0,80.1951,80.2049,80.1951,80.2049,50363.0
2024-11-08 15:40:00,82.05,82.06,82.05,82.06,50335.0,80.1951,80.2049,80.1951,80.2049,50335.0
2024-11-08 15:50:00,82.06,82.07,82.05,82.05,339067.0,80.2049,80.2147,80.1951,80.1951,339067.0
2024-11-11 09:30:00,81.99,82.0,81.99,82.0,54595.0,80.1365,80.1463,80.1365,80.1463,54595.0
2024-11-11 09:40:00,82.01,82.01,81.99,81.99,36963.0,80.156,80.156,80.1365,80.1365,36963.0
2024-11-11 09:50:00,81.99,82.0,81.99,81.99,28392.0,80.1365,80.1463,80.1365,80.1365,28392.0
2024-11-11 10:00:00,82.0,82.0,81.99,82.0,32573.0,80.1463,80.1463,80.1365,80.1463,32573.0
2024-11-11 10:10:00,82.0,82.0,81.99,81.99,54464.0,80.1463,80.1463,80.1365,80.1365,54464.0
2024-11-11 10:20:00,82.0,82.0,81.99,81.99,15468.0,80.1463,80.1463,80.1365,80.1365,15468.0
2024-11-11 10:30:00,82.0,82.0,81.99,81.99,9347.0,80.1463,80.1463,80.1365,80.1365,9347.0
2024-11-11 10:40:00,82.0,82.0,81.99,81.99,26304.0,80.1463,80.1463,80.1365,80.1365,26304.0
2024-11-11 10:50:00,82.0,82.0,81.99,81.99,24224.0,80.1463,80.1463,80.1365,80.1365,24224.0
2024-11-11 11:00:00,81.99,82.01,81.99,82.01,47666.0,80.1365,80.156,80.1365,80.156,47666.0
2024-11-11 11:10:00,82.01,82.01,82.0,82.01,36502.0,80.156,80.156,80.1463,80.156,36502.0
2024-11-11 11:20:00,82.01,82.01,82.0,82.01,14625.0,80.156,80.156,80.1463,80.156,14625.0
2024-11-11 11:30:00,82.01,82.01,82.0,82.01,30498.0,80.156,80.156,80.1463,80.156,30498.0
2024-11-11 11:40:00,82.0,82.01,82.0,82.01,12913.0,80.1463,80.156,80.1463,80.156,12913.0
2024-11-11 11:50:00,82.01,82.01,82.0,82.0,106736.0,80.156,80.156,80.1463,80.1463,106736.0
2024-11-11 12:00:00,82.01,82.01,81.99,81.99,23159.0,80.156,80.156,80.1365,80.1365,23159.0
2024-11-11 12:10:00,81.99,82.0,81.99,81.99,50478.0,80.1365,80.1463,80.1365,80.1365,50478.0
2024-11-11 12:20:00,81.99,82.0,81.99,82.0,25494.0,80.1365,80.1463,80.1365,80.1463,25494.0
2024-11-11 12:30:00,82.0,82.0,81.99,82.0,22601.0,80.1463,80.1463,80.1365,80.1463,22601.0
2024-11-11 12:40:00,82.0,82.0,81.99,82.0,26593.0,80.1463,80.1463,80.1365,80.1463,26593.0
2024-11-11 12:50:00,82.0,82.0,81.99,82.0,10147.0,80.1463,80.1463,80.1365,80.1463,10147.0
2024-11-11 13:00:00,82.0,82.0,81.99,82.0,19469.0,80.1463,80.1463,80.1365,80.1463,19469.0
2024-11-11 13:10:00,81.99,82.0,81.99,82.0,18892.0,80.1365,80.1463,80.1365,80.1463,18892.0
2024-11-11 13:20:00,82.0,82.0,81.99,81.99,18598.0,80.1463,80.1463,80.1365,80.1365,18598.0
2024-11-11 13:30:00,81.99,82.0,81.99,81.99,17775.0,80.1365,80.1463,80.1365,80.1365,17775.0
2024-11-11 13:40:00,82.0,82.0,81.99,82.0,35112.0,80.1463,80.1463,80.1365,80.1463,35112.0
2024-11-11 13:50:00,82.0,82.0,81.99,82.0,11719.0,80.1463,80.1463,80.1365,80.1463,11719.0
2024-11-11 14:00:00,82.0,82.0,81.99,82.0,6523.0,80.1463,80.1463,80.1365,80.1463,6523.0
2024-11-11 14:10:00,81.99,82.0,81.99,82.0,17749.0,80.1365,80.1463,80.1365,80.1463,17749.0
2024-11-11 14:20:00,81.99,82.0,81.99,82.0,15484.0,80.1365,80.1463,80.1365,80.1463,15484.0
2024-11-11 14:30:00,81.99,82.0,81.99,81.99,13260.0,80.1365,80.1463,80.1365,80.1365,13260.0
2024-11-11 14:40:00,82.0,82.0,81.99,82.0,20130.0,80.1463,80.1463,80.1365,80.1463,20130.0
2024-11-11 14:50:00,82.0,82.0,81.99,82.0,23437.0,80.1463,80.1463,80.1365,80.1463,23437.0
2024-11-11 15:00:00,81.99,82.0,81.99,82.0,11312.0,80.1365,80.1463,80.1365,80.1463,11312.0
2024-11-11 15:10:00,81.99,82.0,81.99,82.0,46626.0,80.1365,80.1463,80.1365,80.1463,46626.0
2024-11-11 15:20:00,82.0,82.0,81.99,82.0,21343.0,80.1463,80.1463,80.1365,80.1463,21343.0
2024-11-11 15:30:00,82.0,82.0,81.99,82.0,48243.0,80.1463,80.1463,80.1365,80.1463,48243.0
2024-11-11 15:40:00,82.0,82.0,81.99,82.0,12178.0,80.1463,80.1463,80.1365,80.1463,12178.0
2024-11-11 15:50:00,81.99,82.01,81.99,82.0,162585.0,80.1365,80.156,80.1365,80.1463,162585.0
2024-11-12 09:30:00,81.95,81.96,81.94,81.96,286362.0,80.0974,80.1072,80.0876,80.1072,286362.0
2024-11-12 09:40:00,81.97,81.98,81.96,81.97,63865.0,80.1169,80.1267,80.1072,80.1169,63865.0
2024-11-12 09:50:00,81.98,81.98,81.97,81.97,19873.0,80.1267,80.1267,80.1169,80.1169,19873.0
2024-11-12 10:00:00,81.97,81.98,81.96,81.97,34020.0,80.1169,80.1267,80.1072,80.1169,34020.0
2024-11-12 10:10:00,81.97,81.98,81.96,81.97,27971.0,80.1169,80.1267,80.1072,80.1169,27971.0
2024-11-12 10:20:00,81.98,81.98,81.97,81.98,17110.0,80.1267,80.1267,80.1169,80.1267,17110.0
2024-11-12 10:30:00,81.98,81.98,81.96,81.97,110931.0,80.1267,80.1267,80.1072,80.1169,110931.0
2024-11-12 10:40:00,81.97,81.97,81.96,81.97,21102.0,80.1169,80.1169,80.1072,80.1169,21102.0
2024-11-12 10:50:00,81.96,81.97,81.96,81.97,28661.0,80.1072,80.1169,80.1072,80.1169,28661.0
2024-11-12 11:00:00,81.96,81.97,81.96,81.97,39380.0,80.1072,80.1169,80.1072,80.1169,39380.0
2024-11-12 11:10:00,81.97,81.98,81.96,81.98,15092.0,80.1169,80.1267,80.1072,80.1267,15092.0
2024-11-12 11:20:00,81.98,81.98,81.97,81.97,46455.0,80.1267,80.1267,80.1169,80.1169,46455.0
2024-11-12 11:30:00,81.97,81.98,81.96,81.96,36073.0,80.1169,80.1267,80.1072,80.1072,36073.0
2024-11-12 11:40:00,81.97,81.97,81.95,81.95,18838.0,80.1169,80.1169,80.0974,80.0974,18838.0
2024-11-12 11:50:00,81.95,81.96,81.95,81.95,33789.0,80.0974,80.1072,80.0974,80.0974,33789.0
2024-11-12 12:00:00,81.95,81.96,81.94,81.94,78227.0,80.0974,80.1072,80.0876,80.0876,78227.0
2024-11-12 12:10:00,81.94,81.95,81.91,81.92,28940.0,80.0876,80.0974,80.0583,80.0681,28940.0
2024-11-12 12:20:00,81.92,81.93,81.92,81.92,28037.0,80.0681,80.0778,80.0681,80.0681,28037.0
2024-11-12 12:30:00,81.92,81.93,81.91,81.92,17813.0,80.0681,80.0778,80.0583,80.0681,17813.0
2024-11-12 12:40:00,81.91,81.92,81.9,81.92,58831.0,80.0583,80.0681,80.0485,80.0681,58831.0
2024-11-12 12:50:00,81.92,81.94,81.91,81.94,80536.0,80.0681,80.0876,80.0583,80.0876,80536.0
2024-11-12 13:00:00,81.94,81.94,81.93,81.93,32773.0,80.0876,80.0876,80.0778,80.0778,32773.0
2024-11-12 13:10:00,81.94,81.94,81.92,81.92,18107.0,80.0876,80.0876,80.0681,80.0681,18107.0
2024-11-12 13:20:00,81.92,81.94,81.92,81.94,27300.0,80.0681,80.0876,80.0681,80.0876,27300.0
2024-11-12 13:30:00,81.93,81.94,81.93,81.94,28138.0,80.0778,80.0876,80.0778,80.0876,28138.0
2024-11-12 13:40:00,81.94,81.94,81.93,81.94,28028.0,80.0876,80.0876,80.0778,80.0876,28028.0
2024-11-12 13:50:00,81.93,81.94,81.93,81.93,77333.0,80.0778,80.0876,80.0778,80.0778,77333.0
2024-11-12 14:00:00,81.94,81.94,81.93,81.93,94350.0,80.0876,80.0876,80.0778,80.0778,94350.0
2024-11-12 14:10:00,81.94,81.94,81.93,81.94,44243.0,80.0876,80.0876,80.0778,80.0876,44243.0
2024-11-12 14:20:00,81.94,81.94,81.93,81.94,71702.0,80.0876,80.0876,80.0778,80.0876,71702.0
2024-11-12 14:30:00,81.93,81.94,81.93,81.94,41039.0,80.0778,80.0876,80.0778,80.0876,41039.0
2024-11-12 14:40:00,81.93,81.94,81.93,81.94,24942.0,80.0778,80.0876,80.0778,80.0876,24942.0
2024-11-12 14:50:00,81.93,81.94,81.93,81.94,22465.0,80.0778,80.0876,80.0778,80.0876,22465.0
2024-11-12 15:00:00,81.94,81.94,81.93,81.94,16157.0,80.0876,80.0876,80.0778,80.0876,16157.0
2024-11-12 15:10:00,81.93,81.94,81.93,81.94,99721.0,80.0778,80.0876,80.0778,80.0876,99721.0
2024-11-12 15:20:00,81.94,81.94,81.93,81.94,34380.0,80.0876,80.0876,80.0778,80.0876,34380.0
2024-11-12 15:30:00,81.94,81.94,81.93,81.94,23266.0,80.0876,80.0876,80.0778,80.0876,23266.0
2024-11-12 15:40:00,81.93,81.94,81.93,81.94,55620.0,80.0778,80.0876,80.0778,80.0876,55620.0
2024-11-12 15:50:00,81.94,81.94,81.92,81.93,243146.0,80.0876,80.0876,80.0681,80.0778,243146.0
2024-11-13 09:30:00,82.08,82.08,82.04,82.06,124593.0,80.2244,80.2244,80.1853,80.2049,124593.0
2024-11-13 09:40:00,82.06,82.08,82.05,82.06,63117.0,80.2049,80.2244,80.1951,80.2049,63117.0
2024-11-13 09:50:00,82.06,82.06,82.04,82.05,47720.0,80.2049,80.2049,80.1853,80.1951,47720.0
2024-11-13 10:00:00,82.05,82.05,82.01,82.02,141053.0,80.1951,80.1951,80.156,80.1658,141053.0
2024-11-13 10:10:00,82.02,82.04,82.01,82.04,23445.0,80.1658,80.1853,80.156,80.1853,23445.0
2024-11-13 10:20:00,82.03,82.03,82.01,82.02,29060.0,80.1756,80.1756,80.156,80.1658,29060.0
2024-11-13 10:30:00,82.02,82.03,82.01,82.02,31964.0,80.1658,80.1756,80.156,80.1658,31964.0
2024-11-13 10:40:00,82.01,82.05,82.01,82.04,45243.0,80.156,80.1951,80.156,80.1853,45243.0
2024-11-13 10:50:00,82.04,82.06,82.03,82.05,46690.0,80.1853,80.2049,80.1756,80.1951,46690.0
2024-11-13 11:00:00,82.06,82.06,82.03,82.05,174187.0,80.2049,80.2049,80.1756,80.1951,174187.0
2024-11-13 11:10:00,82.05,82.05,82.04,82.04,13545.0,80.1951,80.1951,80.1853,80.1853,13545.0
2024-11-13 11:20:00,82.04,82.05,82.03,82.04,96886.0,80.1853,80.1951,80.1756,80.1853,96886.0
2024-11-13 11:30:00,82.04,82.05,82.03,82.04,56907.0,80.1853,80.1951,80.1756,80.1853,56907.0
2024-11-13 11:40:00,82.05,82.05,82.04,82.05,24739.0,80.1951,80.1951,80.1853,80.1951,24739.0
2024-11-13 11:50:00,82.05,82.05,82.03,82.04,58857.0,80.1951,80.1951,80.1756,80.1853,58857.0
2024-11-13 12:00:00,82.04,82.04,82.03,82.04,32958.0,80.1853,80.1853,80.1756,80.1853,32958.0
2024-11-13 12:10:00,82.04,82.04,82.03,82.04,30355.0,80.1853,80.1853,80.1756,80.1853,30355.0
2024-11-13 12:20:00,82.03,82.04,82.02,82.02,77170.0,80.1756,80.1853,80.1658,80.1658,77170.0
2024-11-13 12:30:00,82.02,82.03,82.02,82.02,62045.0,80.1658,80.1756,80.1658,80.1658,62045.0
2024-11-13 12:40:00,82.03,82.03,82.02,82.03,23099.0,80.1756,80.1756,80.1658,80.1756,23099.0
2024-11-13 12:50:00,82.02,82.03,82.02,82.03,30782.0,80.1658,80.1756,80.1658,80.1756,30782.0
2024-11-13 13:00:00,82.03,82.03,82.01,82.01,14926.0,80.1756,80.1756,80.156,80.156,14926.0
2024-11-13 13:10:00,82.02,82.02,82.01,82.02,19429.0,80.1658,80.1658,80.156,80.1658,19429.0
2024-11-13 13:20:00,82.01,82.02,82.0,82.02,54932.0,80.156,80.1658,80.1463,80.1658,54932.0
2024-11-13 13:30:00,82.02,82.03,82.01,82.03,83535.0,80.1658,80.1756,80.156,80.1756,83535.0
2024-11-13 13:40:00,82.03,82.03,82.02,82.02,15927.0,80.1756,80.1756,80.1658,80.1658,15927.0
2024-11-13 13:50:00,82.03,82.03,82.02,82.03,28054.0,80.1756,80.1756,80.1658,80.1756,28054.0
2024-11-13 14:00:00,82.03,82.03,82.01,82.02,95543.0,80.1756,80.1756,80.156,80.1658,95543.0
2024-11-13 14:10:00,82.02,82.03,82.01,82.03,59985.0,80.1658,80.1756,80.156,80.1756,59985.0
2024-11-13 14:20:00,82.03,82.03,82.02,82.03,40920.0,80.1756,80.1756,80.1658,80.1756,40920.0
2024-11-13 14:30:00,82.02,82.04,82.02,82.04,23956.0,80.1658,80.1853,80.1658,80.1853,23956.0
2024-11-13 14:40:00,82.03,82.04,82.03,82.04,20651.0,80.1756,80.1853,80.1756,80.1853,20651.0
2024-11-13 14:50:00,82.03,82.04,82.02,82.03,243499.0,80.1756,80.1853,80.1658,80.1756,243499.0
2024-11-13 15:00:00,82.03,82.03,82.02,82.03,11483.0,80.1756,80.1756,80.1658,80.1756,11483.0
2024-11-13 15:10:00,82.02,82.03,82.02,82.02,11353.0,80.1658,80.1756,80.1658,80.1658,11353.0
2024-11-13 15:20:00,82.03,82.03,82.02,82.03,34410.0,80.1756,80.1756,80.1658,80.1756,34410.0
2024-11-13 15:30:00,82.03,82.04,82.02,82.04,33338.0,80.1756,80.1853,80.1658,80.1853,33338.0
2024-11-13 15:40:00,82.03,82.04,82.03,82.04,9197.0,80.1756,80.1853,80.1756,80.1853,9197.0
2024-11-13 15:50:00,82.04,82.05,82.03,82.04,335752.0,80.1853,80.1951,80.1756,80.1853,335752.0
2024-11-14 09:30:00,82.07,82.09,82.06,82.09,79770.0,80.2147,80.2342,80.2049,80.2342,79770.0
2024-11-14 09:40:00,82.08,82.09,82.05,82.06,45906.0,80.2244,80.2342,80.1951,80.2049,45906.0
2024-11-14 09:50:00,82.06,82.07,82.05,82.06,20307.0,80.2049,80.2147,80.1951,80.2049,20307.0
2024-11-14 10:00:00,82.06,82.07,82.06,82.06,56934.0,80.2049,80.2147,80.2049,80.2049,56934.0
2024-11-14 10:10:00,82.06,82.07,82.05,82.06,71447.0,80.2049,80.2147,80.1951,80.2049,71447.0
2024-11-14 10:20:00,82.06,82.07,82.06,82.06,27375.0,80.2049,80.2147,80.2049,80.2049,27375.0
2024-11-14 10:30:00,82.07,82.07,82.04,82.04,32283.0,80.2147,80.2147,80.1853,80.1853,32283.0
2024-11-14 10:40:00,82.04,82.06,82.03,82.06,65305.0,80.1853,80.2049,80.1756,80.2049,65305.0
2024-11-14 10:50:00,82.05,82.06,82.04,82.06,99414.0,80.1951,80.2049,80.1853,80.2049,99414.0
2024-11-14 11:00:00,82.06,82.06,82.05,82.05,18723.0,80.2049,80.2049,80.1951,80.1951,18723.0
2024-11-14 11:10:00,82.05,82.07,82.05,82.06,12814.0,80.1951,80.2147,80.1951,80.2049,12814.0
2024-11-14 11:20:00,82.07,82.08,82.06,82.07,72512.0,80.2147,80.2244,80.2049,80.2147,72512.0
2024-11-14 11:30:00,82.07,82.07,82.05,82.06,20875.0,80.2147,80.2147,80.1951,80.2049,20875.0
2024-11-14 11:40:00,82.06,82.06,82.05,82.06,43699.0,80.2049,80.2049,80.1951,80.2049,43699.0
2024-11-14 11:50:00,82.06,82.06,82.05,82.05,37960.0,80.2049,80.2049,80.1951,80.1951,37960.0
2024-11-14 12:00:00,82.05,82.06,82.04,82.04,20633.0,80.1951,80.2049,80.1853,80.1853,20633.0
2024-11-14 12:10:00,82.05,82.05,82.04,82.05,7586.0,80.1951,80.1951,80.1853,80.1951,7586.0
2024-11-14 12:20:00,82.04,82.08,82.04,82.08,42914.0,80.1853,80.2244,80.1853,80.2244,42914.0
2024-11-14 12:30:00,82.08,82.08,82.06,82.07,23943.0,80.2244,80.2244,80.2049,80.2147,23943.0
2024-11-14 12:40:00,82.07,82.07,82.06,82.06,14986.0,80.2147,80.2147,80.2049,80.2049,14986.0
2024-11-14 12:50:00,82.06,82.07,82.06,82.06,24563.0,80.2049,80.2147,80.2049,80.2049,24563.0
2024-11-14 13:00:00,82.06,82.07,82.05,82.06,39171.0,80.2049,80.2147,80.1951,80.2049,39171.0
2024-11-14 13:10:00,82.06,82.06,82.04,82.05,107529.0,80.2049,80.2049,80.1853,80.1951,107529.0
2024-11-14 13:20:00,82.04,82.05,82.03,82.03,57343.0,80.1853,80.1951,80.1756,80.1756,57343.0
2024-11-14 13:30:00,82.04,82.04,82.02,82.03,75757.0,80.1853,80.1853,80.1658,80.1756,75757.0
2024-11-14 13:40:00,82.03,82.03,82.02,82.02,11913.0,80.1756,80.1756,80.1658,80.1658,11913.0
2024-11-14 13:50:00,82.03,82.03,82.01,82.01,25685.0,80.1756,80.1756,80.156,80.156,25685.0
2024-11-14 14:00:00,82.01,82.03,82.01,82.03,30378.0,80.156,80.1756,80.156,80.1756,30378.0
2024-11-14 14:10:00,82.03,82.03,82.02,82.02,48679.0,80.1756,80.1756,80.1658,80.1658,48679.0
2024-11-14 14:20:00,82.03,82.03,82.02,82.03,35467.0,80.1756,80.1756,80.1658,80.1756,35467.0
2024-11-14 14:30:00,82.03,82.03,82.02,82.02,36876.0,80.1756,80.1756,80.1658,80.1658,36876.0
2024-11-14 14:40:00,82.02,82.03,82.01,82.02,27546.0,80.1658,80.1756,80.156,80.1658,27546.0
2024-11-14 14:50:00,82.02,82.03,82.01,82.02,36092.0,80.1658,80.1756,80.156,80.1658,36092.0
2024-11-14 15:00:00,82.02,82.02,81.91,81.92,457220.0,80.1658,80.1658,80.0583,80.0681,457220.0
2024-11-14 15:10:00,81.92,81.95,81.92,81.95,117869.0,80.0681,80.0974,80.0681,80.0974,117869.0
2024-11-14 15:20:00,81.95,81.97,81.94,81.95,65524.0,80.0974,80.1169,80.0876,80.0974,65524.0
2024-11-14 15:30:00,81.95,81.97,81.93,81.95,77821.0,80.0974,80.1169,80.0778,80.0974,77821.0
2024-11-14 15:40:00,81.96,81.96,81.95,81.96,75028.0,80.1072,80.1072,80.0974,80.1072,75028.0
2024-11-14 15:50:00,81.95,81.96,81.92,81.94,430891.0,80.0974,80.1072,80.0681,80.0876,430891.0
2024-11-15 09:30:00,81.96,81.96,81.93,81.93,109912.0,80.1072,80.1072,80.0778,80.0778,109912.0
2024-11-15 09:40:00,81.93,81.94,81.93,81.94,45970.0,80.0778,80.0876,80.0778,80.0876,45970.0
2024-11-15 09:50:00,81.94,81.96,81.93,81.95,81077.0,80.0876,80.1072,80.0778,80.0974,81077.0
2024-11-15 10:00:00,81.95,81.97,81.94,81.97,67229.0,80.0974,80.1169,80.0876,80.1169,67229.0
2024-11-15 10:10:00,81.97,81.98,81.96,81.98,64859.0,80.1169,80.1267,80.1072,80.1267,64859.0
2024-11-15 10:20:00,81.98,81.98,81.97,81.98,12901.0,80.1267,80.1267,80.1169,80.1267,12901.0
2024-11-15 10:30:00,81.98,82.0,81.97,82.0,48777.0,80.1267,80.1463,80.1169,80.1463,48777.0
2024-11-15 10:40:00,82.0,82.01,81.99,82.0,19643.0,80.1463,80.156,80.1365,80.1463,19643.0
2024-11-15 10:50:00,82.01,82.02,82.0,82.02,44305.0,80.156,80.1658,80.1463,80.1658,44305.0
2024-11-15 11:00:00,82.02,82.02,82.01,82.01,26090.0,80.1658,80.1658,80.156,80.156,26090.0
2024-11-15 11:10:00,82.02,82.02,82.01,82.01,19099.0,80.1658,80.1658,80.156,80.156,19099.0
2024-11-15 11:20:00,82.01,82.02,82.0,82.01,30050.0,80.156,80.1658,80.1463,80.156,30050.0
2024-11-15 11:30:00,82.02,82.03,82.0,82.02,540363.0,80.1658,80.1756,80.1463,80.1658,540363.0
2024-11-15 11:40:00,82.02,82.03,82.01,82.02,69384.0,80.1658,80.1756,80.156,80.1658,69384.0
2024-11-15 11:50:00,82.03,82.03,82.01,82.01,41983.0,80.1756,80.1756,80.156,80.156,41983.0
2024-11-15 12:00:00,82.01,82.02,82.01,82.01,72218.0,80.156,80.1658,80.156,80.156,72218.0
2024-11-15 12:10:00,82.02,82.03,82.01,82.03,134510.0,80.1658,80.1756,80.156,80.1756,134510.0
2024-11-15 12:20:00,82.03,82.04,82.02,82.04,25324.0,80.1756,80.1853,80.1658,80.1853,25324.0
2024-11-15 12:30:00,82.03,82.05,82.03,82.04,40474.0,80.1756,80.1951,80.1756,80.1853,40474.0
2024-11-15 12:40:00,82.05,82.05,82.04,82.04,12848.0,80.1951,80.1951,80.1853,80.1853,12848.0
2024-11-15 12:50:00,82.04,82.05,82.04,82.05,28048.0,80.1853,80.1951,80.1853,80.1951,28048.0
2024-11-15 13:00:00,82.05,82.07,82.04,82.07,108087.0,80.1951,80.2147,80.1853,80.2147,108087.0
2024-11-15 13:10:00,82.06,82.07,82.06,82.06,22077.0,80.2049,80.2147,80.2049,80.2049,22077.0
2024-11-15 13:20:00,82.06,82.07,82.06,82.07,36847.0,80.2049,80.2147,80.2049,80.2147,36847.0
2024-11-15 13:30:00,82.07,82.08,82.06,82.06,35234.0,80.2147,80.2244,80.2049,80.2049,35234.0
2024-11-15 13:40:00,82.06,82.08,82.06,82.08,21065.0,80.2049,80.2244,80.2049,80.2244,21065.0
2024-11-15 13:50:00,82.08,82.09,82.07,82.08,11822.0,80.2244,80.2342,80.2147,80.2244,11822.0
2024-11-15 14:00:00,82.08,82.09,82.07,82.08,29457.0,80.2244,80.2342,80.2147,80.2244,29457.0
2024-11-15 14:10:00,82.07,82.08,82.07,82.07,43926.0,80.2147,80.2244,80.2147,80.2147,43926.0
2024-11-15 14:20:00,82.07,82.07,82.06,82.06,31895.0,80.2147,80.2147,80.2049,80.2049,31895.0
2024-11-15 14:30:00,82.06,82.07,82.06,82.06,28413.0,80.2049,80.2147,80.2049,80.2049,28413.0
2024-11-15 14:40:00,82.06,82.07,82.05,82.06,33380.0,80.2049,80.2147,80.1951,80.2049,33380.0
2024-11-15 14:50:00,82.05,82.06,82.04,82.04,44702.0,80.1951,80.2049,80.1853,80.1853,44702.0
2024-11-15 15:00:00,82.05,82.05,82.03,82.04,42647.0,80.1951,80.1951,80.1756,80.1853,42647.0
2024-11-15 15:10:00,82.04,82.05,82.03,82.04,49695.0,80.1853,80.1951,80.1756,80.1853,49695.0
2024-11-15 15:20:00,82.03,82.04,82.03,82.04,78735.0,80.1756,80.1853,80.1756,80.1853,78735.0
2024-11-15 15:30:00,82.04,82.04,82.03,82.04,26204.0,80.1853,80.1853,80.1756,80.1853,26204.0
2024-11-15 15:40:00,82.04,82.04,82.03,82.04,37014.0,80.1853,80.1853,80.1756,80.1853,37014.0
2024-11-15 15:50:00,82.03,82.04,82.02,82.02,168860.0,80.1756,80.1853,80.1658,80.1658,168860.0
2024-11-18 09:30:00,82.05,82.05,82.04,82.04,59217.0,80.1951,80.1951,80.1853,80.1853,59217.0
2024-11-18 09:40:00,82.04,82.06,82.04,82.05,36306.0,80.1853,80.2049,80.1853,80.1951,36306.0
2024-11-18 09:50:00,82.05,82.05,82.04,82.04,28217.0,80.1951,80.1951,80.1853,80.1853,28217.0
2024-11-18 10:00:00,82.05,82.05,82.04,82.05,21798.0,80.1951,80.1951,80.1853,80.1951,21798.0
2024-11-18 10:10:00,82.04,82.05,82.03,82.04,28322.0,80.1853,80.1951,80.1756,80.1853,28322.0
2024-11-18 10:20:00,82.04,82.04,82.02,82.04,38944.0,80.1853,80.1853,80.1658,80.1853,38944.0
2024-11-18 10:30:00,82.03,82.04,82.03,82.04,17297.0,80.1756,80.1853,80.1756,80.1853,17297.0
2024-11-18 10:40:00,82.03,82.04,82.02,82.03,82768.0,80.1756,80.1853,80.1658,80.1756,82768.0
2024-11-18 10:50:00,82.02,82.03,82.02,82.03,53865.0,80.1658,80.1756,80.1658,80.1756,53865.0
2024-11-18 11:00:00,82.03,82.04,82.02,82.04,41088.0,80.1756,80.1853,80.1658,80.1853,41088.0
2024-11-18 11:10:00,82.04,82.05,82.03,82.04,17767.0,80.1853,80.1951,80.1756,80.1853,17767.0
2024-11-18 11:20:00,82.04,82.04,82.03,82.04,11387.0,80.1853,80.1853,80.1756,80.1853,11387.0
2024-11-18 11:30:00,82.04,82.04,82.03,82.04,18362.0,80.1853,80.1853,80.1756,80.1853,18362.0
2024-11-18 11:40:00,82.04,82.04,82.03,82.04,22299.0,80.1853,80.1853,80.1756,80.1853,22299.0
2024-11-18 11:50:00,82.04,82.05,82.03,82.05,17120.0,80.1853,80.1951,80.1756,80.1951,17120.0
2024-11-18 12:00:00,82.05,82.05,82.04,82.05,20588.0,80.1951,80.1951,80.1853,80.1951,20588.0
2024-11-18 12:10:00,82.05,82.05,82.04,82.05,33062.0,80.1951,80.1951,80.1853,80.1951,33062.0
2024-11-18 12:20:00,82.05,82.05,82.04,82.05,47459.0,80.1951,80.1951,80.1853,80.1951,47459.0
2024-11-18 12:30:00,82.05,82.05,82.04,82.05,22083.0,80.1951,80.1951,80.1853,80.1951,22083.0
2024-11-18 12:40:00,82.05,82.06,82.04,82.05,26165.0,80.1951,80.2049,80.1853,80.1951,26165.0
2024-11-18 12:50:00,82.06,82.06,82.05,82.06,9285.0,80.2049,80.2049,80.1951,80.2049,9285.0
2024-11-18 13:00:00,82.06,82.06,82.05,82.06,22668.0,80.2049,80.2049,80.1951,80.2049,22668.0
2024-11-18 13:10:00,82.05,82.06,82.05,82.05,29557.0,80.1951,80.2049,80.1951,80.1951,29557.0
2024-11-18 13:20:00,82.06,82.06,82.05,82.06,38038.0,80.2049,80.2049,80.1951,80.2049,38038.0
2024-11-18 13:30:00,82.06,82.06,82.05,82.06,33321.0,80.2049,80.2049,80.1951,80.2049,33321.0
2024-11-18 13:40:00,82.06,82.07,82.05,82.07,41820.0,80.2049,80.2147,80.1951,80.2147,41820.0
2024-11-18 13:50:00,82.07,82.07,82.06,82.07,17539.0,80.2147,80.2147,80.2049,80.2147,17539.0
2024-11-18 14:00:00,82.07,82.07,82.06,82.06,38678.0,80.2147,80.2147,80.2049,80.2049,38678.0
2024-11-18 14:10:00,82.06,82.07,82.06,82.06,15151.0,80.2049,80.2147,80.2049,80.2049,15151.0
2024-11-18 14:20:00,82.06,82.07,82.06,82.06,26476.0,80.2049,80.2147,80.2049,80.2049,26476.0
2024-11-18 14:30:00,82.06,82.07,82.06,82.07,41688.0,80.2049,80.2147,80.2049,80.2147,41688.0
2024-11-18 14:40:00,82.06,82.07,82.06,82.07,17881.0,80.2049,80.2147,80.2049,80.2147,17881.0
2024-11-18 14:50:00,82.07,82.07,82.06,82.06,21809.0,80.2147,80.2147,80.2049,80.2049,21809.0
2024-11-18 15:00:00,82.06,82.08,82.06,82.08,25816.0,80.2049,80.2244,80.2049,80.2244,25816.0
2024-11-18 15:10:00,82.08,82.08,82.07,82.08,23871.0,80.2244,80.2244,80.2147,80.2244,23871.0
2024-11-18 15:20:00,82.07,82.08,82.07,82.08,20108.0,80.2147,80.2244,80.2147,80.2244,20108.0
2024-11-18 15:30:00,82.07,82.08,82.06,82.06,36191.0,80.2147,80.2244,80.2049,80.2049,36191.0
2024-11-18 15:40:00,82.07,82.07,82.06,82.06,94543.0,80.2147,80.2147,80.2049,80.2049,94543.0
2024-11-18 15:50:00,82.07,82.08,82.06,82.07,205610.0,80.2147,80.2244,80.2049,80.2147,205610.0
2024-11-19 09:30:00,82.12,82.13,82.12,82.13,64458.0,80.2635,80.2733,80.2635,80.2733,64458.0
2024-11-19 09:40:00,82.13,82.13,82.12,82.13,26054.0,80.2733,80.2733,80.2635,80.2733,26054.0
2024-11-19 09:50:00,82.13,82.13,82.11,82.12,43489.0,80.2733,80.2733,80.2538,80.2635,43489.0
2024-11-19 10:00:00,82.12,82.12,82.11,82.12,29195.0,80.2635,80.2635,80.2538,80.2635,29195.0
2024-11-19 10:10:00,82.12,82.13,82.11,82.13,25803.0,80.2635,80.2733,80.2538,80.2733,25803.0
2024-11-19 10:20:00,82.13,82.13,82.11,82.12,39914.0,80.2733,80.2733,80.2538,80.2635,39914.0
2024-11-19 10:30:00,82.12,82.12,82.1,82.1,41596.0,80.2635,80.2635,80.244,80.244,41596.0
2024-11-19 10:40:00,82.11,82.12,82.1,82.12,131388.0,80.2538,80.2635,80.244,80.2635,131388.0
2024-11-19 10:50:00,82.11,82.12,82.11,82.12,61111.0,80.2538,80.2635,80.2538,80.2635,61111.0
2024-11-19 11:00:00,82.11,82.13,82.11,82.13,12705.0,80.2538,80.2733,80.2538,80.2733,12705.0
2024-11-19 11:10:00,82.13,82.13,82.11,82.12,21226.0,80.2733,80.2733,80.2538,80.2635,21226.0
2024-11-19 11:20:00,82.11,82.12,82.11,82.11,23304.0,80.2538,80.2635,80.2538,80.2538,23304.0
2024-11-19 11:30:00,82.11,82.12,82.1,82.11,238962.0,80.2538,80.2635,80.244,80.2538,238962.0
2024-11-19 11:40:00,82.11,82.11,82.1,82.11,118949.0,80.2538,80.2538,80.244,80.2538,118949.0
2024-11-19 11:50:00,82.11,82.12,82.1,82.12,56311.0,80.2538,80.2635,80.244,80.2635,56311.0
2024-11-19 12:00:00,82.12,82.12,82.11,82.12,20032.0,80.2635,80.2635,80.2538,80.2635,20032.0
2024-11-19 12:10:00,82.11,82.12,82.11,82.12,59078.0,80.2538,80.2635,80.2538,80.2635,59078.0
2024-11-19 12:20:00,82.12,82.12,82.11,82.12,14378.0,80.2635,80.2635,80.2538,80.2635,14378.0
2024-11-19 12:30:00,82.12,82.12,82.1,82.11,85508.0,80.2635,80.2635,80.244,80.2538,85508.0
2024-11-19 12:40:00,82.11,82.11,82.1,82.11,28637.0,80.2538,80.2538,80.244,80.2538,28637.0
2024-11-19 12:50:00,82.11,82.11,82.09,82.09,31932.0,80.2538,80.2538,80.2342,80.2342,31932.0
2024-11-19 13:00:00,82.09,82.1,82.09,82.09,11448.0,80.2342,80.244,80.2342,80.2342,11448.0
2024-11-19 13:10:00,82.09,82.11,82.09,82.11,25914.0,80.2342,80.2538,80.2342,80.2538,25914.0
2024-11-19 13:20:00,82.11,82.11,82.09,82.1,56058.0,80.2538,80.2538,80.2342,80.244,56058.0
2024-11-19 13:30:00,82.09,82.11,82.09,82.11,20560.0,80.2342,80.2538,80.2342,80.2538,20560.0
2024-11-19 13:40:00,82.11,82.11,82.1,82.11,18857.0,80.2538,80.2538,80.244,80.2538,18857.0
2024-11-19 13:50:00,82.1,82.11,82.1,82.11,70353.0,80.244,80.2538,80.244,80.2538,70353.0
2024-11-19 14:00:00,82.11,82.11,82.1,82.11,64424.0,80.2538,80.2538,80.244,80.2538,64424.0
2024-11-19 14:10:00,82.1,82.11,82.1,82.1,22077.0,80.244,80.2538,80.244,80.244,22077.0
2024-11-19 14:20:00,82.11,82.11,82.1,82.11,74237.0,80.2538,80.2538,80.244,80.2538,74237.0
2024-11-19 14:30:00,82.1,82.11,82.1,82.11,42233.0,80.244,80.2538,80.244,80.2538,42233.0
2024-11-19 14:40:00,82.11,82.11,82.1,82.11,18460.0,80.2538,80.2538,80.244,80.2538,18460.0
2024-11-19 14:50:00,82.11,82.11,82.1,82.11,20329.0,80.2538,80.2538,80.244,80.2538,20329.0
2024-11-19 15:00:00,82.11,82.11,82.1,82.1,62025.0,80.2538,80.2538,80.244,80.244,62025.0
2024-11-19 15:10:00,82.11,82.11,82.09,82.09,40761.0,80.2538,80.2538,80.2342,80.2342,40761.0
2024-11-19 15:20:00,82.09,82.1,82.09,82.09,57115.0,80.2342,80.244,80.2342,80.2342,57115.0
2024-11-19 15:30:00,82.09,82.1,82.09,82.09,27001.0,80.2342,80.244,80.2342,80.2342,27001.0
2024-11-19 15:40:00,82.09,82.1,82.09,82.09,67768.0,80.2342,80.244,80.2342,80.2342,67768.0
2024-11-19 15:50:00,82.09,82.1,82.08,82.09,180127.0,80.2342,80.244,80.2244,80.2342,180127.0
2024-11-20 09:30:00,82.06,82.08,82.05,82.06,256458.0,80.2049,80.2244,80.1951,80.2049,256458.0
2024-11-20 09:40:00,82.06,82.07,82.06,82.06,14812.0,80.2049,80.2147,80.2049,80.2049,14812.0
2024-11-20 09:50:00,82.06,82.08,82.06,82.08,25453.0,80.2049,80.2244,80.2049,80.2244,25453.0
2024-11-20 10:00:00,82.07,82.09,82.07,82.09,40495.0,80.2147,80.2342,80.2147,80.2342,40495.0
2024-11-20 10:10:00,82.09,82.09,82.08,82.09,17001.0,80.2342,80.2342,80.2244,80.2342,17001.0
2024-11-20 10:20:00,82.08,82.09,82.07,82.08,7751.0,80.2244,80.2342,80.2147,80.2244,7751.0
2024-11-20 10:30:00,82.08,82.09,82.07,82.08,16717.0,80.2244,80.2342,80.2147,80.2244,16717.0
2024-11-20 10:40:00,82.08,82.08,82.07,82.08,15816.0,80.2244,80.2244,80.2147,80.2244,15816.0
2024-11-20 10:50:00,82.07,82.08,82.06,82.06,12927.0,80.2147,80.2244,80.2049,80.2049,12927.0
2024-11-20 11:00:00,82.06,82.07,82.06,82.06,12714.0,80.2049,80.2147,80.2049,80.2049,12714.0
2024-11-20 11:10:00,82.06,82.07,82.06,82.07,8378.0,80.2049,80.2147,80.2049,80.2147,8378.0
2024-11-20 11:20:00,82.06,82.09,82.06,82.09,219348.0,80.2049,80.2342,80.2049,80.2342,219348.0
2024-11-20 11:30:00,82.09,82.09,82.08,82.09,6733.0,80.2342,80.2342,80.2244,80.2342,6733.0
2024-11-20 11:40:00,82.08,82.09,82.07,82.08,9529.0,80.2244,80.2342,80.2147,80.2244,9529.0
2024-11-20 11:50:00,82.07,82.08,82.07,82.07,32909.0,80.2147,80.2244,80.2147,80.2147,32909.0
2024-11-20 12:00:00,82.07,82.08,82.06,82.06,19263.0,80.2147,80.2244,80.2049,80.2049,19263.0
2024-11-20 12:10:00,82.07,82.07,82.06,82.06,38753.0,80.2147,80.2147,80.2049,80.2049,38753.0
2024-11-20 12:20:00,82.06,82.08,82.06,82.07,21727.0,80.2049,80.2244,80.2049,80.2147,21727.0
2024-11-20 12:30:00,82.08,82.08,82.07,82.07,128222.0,80.2244,80.2244,80.2147,80.2147,128222.0
2024-11-20 12:40:00,82.07,82.08,82.06,82.07,11898.0,80.2147,80.2244,80.2049,80.2147,11898.0
2024-11-20 12:50:00,82.07,82.08,82.07,82.08,11654.0,80.2147,80.2244,80.2147,80.2244,11654.0
2024-11-20 13:00:00,82.08,82.09,82.07,82.07,32988.0,80.2244,80.2342,80.2147,80.2147,32988.0
2024-11-20 13:10:00,82.07,82.07,82.06,82.07,112958.0,80.2147,80.2147,80.2049,80.2147,112958.0
2024-11-20 13:20:00,82.06,82.07,82.05,82.06,252707.0,80.2049,80.2147,80.1951,80.2049,252707.0
2024-11-20 13:30:00,82.06,82.06,82.05,82.06,28700.0,80.2049,80.2049,80.1951,80.2049,28700.0
2024-11-20 13:40:00,82.06,82.07,82.05,82.05,26527.0,80.2049,80.2147,80.1951,80.1951,26527.0
2024-11-20 13:50:00,82.05,82.06,82.05,82.06,21707.0,80.1951,80.2049,80.1951,80.2049,21707.0
2024-11-20 14:00:00,82.06,82.06,82.05,82.06,20560.0,80.2049,80.2049,80.1951,80.2049,20560.0
2024-11-20 14:10:00,82.06,82.06,82.05,82.06,116197.0,80.2049,80.2049,80.1951,80.2049,116197.0
2024-11-20 14:20:00,82.06,82.07,82.05,82.06,46191.0,80.2049,80.2147,80.1951,80.2049,46191.0
2024-11-20 14:30:00,82.06,82.07,82.06,82.06,53058.0,80.2049,80.2147,80.2049,80.2049,53058.0
2024-11-20 14:40:00,82.06,82.07,82.06,82.06,100533.0,80.2049,80.2147,80.2049,80.2049,100533.0
2024-11-20 14:50:00,82.06,82.07,82.05,82.06,155264.0,80.2049,80.2147,80.1951,80.2049,155264.0
2024-11-20 15:00:00,82.06,82.06,82.05,82.06,26726.0,80.2049,80.2049,80.1951,80.2049,26726.0
2024-11-20 15:10:00,82.05,82.06,82.05,82.05,63514.0,80.1951,80.2049,80.1951,80.1951,63514.0
2024-11-20 15:20:00,82.06,82.06,82.05,82.06,49890.0,80.2049,80.2049,80.1951,80.2049,49890.0
2024-11-20 15:30:00,82.05,82.06,82.05,82.06,120741.0,80.1951,80.2049,80.1951,80.2049,120741.0
2024-11-20 15:40:00,82.05,82.06,82.05,82.05,77789.0,80.1951,80.2049,80.1951,80.1951,77789.0
2024-11-20 15:50:00,82.05,82.06,82.04,82.04,155479.0,80.1951,80.2049,80.1853,80.1853,155479.0
2024-11-21 09:30:00,82.05,82.08,82.05,82.08,86629.0,80.1951,80.2244,80.1951,80.2244,86629.0
2024-11-21 09:40:00,82.08,82.08,82.06,82.07,124481.0,80.2244,80.2244,80.2049,80.2147,124481.0
2024-11-21 09:50:00,82.06,82.08,82.06,82.08,18984.0,80.2049,80.2244,80.2049,80.2244,18984.0
2024-11-21 10:00:00,82.08,82.09,82.07,82.09,51695.0,80.2244,80.2342,80.2147,80.2342,51695.0
2024-11-21 10:10:00,82.09,82.09,82.07,82.07,23923.0,80.2342,80.2342,80.2147,80.2147,23923.0
2024-11-21 10:20:00,82.08,82.08,82.07,82.08,32369.0,80.2244,80.2244,80.2147,80.2244,32369.0
2024-11-21 10:30:00,82.07,82.08,82.07,82.07,18306.0,80.2147,80.2244,80.2147,80.2147,18306.0
2024-11-21 10:40:00,82.07,82.07,82.05,82.05,16329.0,80.2147,80.2147,80.1951,80.1951,16329.0
2024-11-21 10:50:00,82.05,82.07,82.05,82.06,6980.0,80.1951,80.2147,80.1951,80.2049,6980.0
2024-11-21 11:00:00,82.06,82.06,82.05,82.06,32284.0,80.2049,80.2049,80.1951,80.2049,32284.0
2024-11-21 11:10:00,82.06,82.07,82.05,82.05,47181.0,80.2049,80.2147,80.1951,80.1951,47181.0
2024-11-21 11:20:00,82.06,82.06,82.05,82.05,18387.0,80.2049,80.2049,80.1951,80.1951,18387.0
2024-11-21 11:30:00,82.06,82.06,82.04,82.05,29885.0,80.2049,80.2049,80.1853,80.1951,29885.0
2024-11-21 11:40:00,82.04,82.05,82.03,82.04,18616.0,80.1853,80.1951,80.1756,80.1853,18616.0
2024-11-21 11:50:00,82.04,82.05,82.03,82.03,91362.0,80.1853,80.1951,80.1756,80.1756,91362.0
2024-11-21 12:00:00,82.03,82.04,82.02,82.03,21330.0,80.1756,80.1853,80.1658,80.1756,21330.0
2024-11-21 12:10:00,82.03,82.04,82.02,82.03,31333.0,80.1756,80.1853,80.1658,80.1756,31333.0
2024-11-21 12:20:00,82.03,82.04,82.03,82.04,11099.0,80.1756,80.1853,80.1756,80.1853,11099.0
2024-11-21 12:30:00,82.04,82.04,82.03,82.04,45443.0,80.1853,80.1853,80.1756,80.1853,45443.0
2024-11-21 12:40:00,82.04,82.05,82.03,82.04,43853.0,80.1853,80.1951,80.1756,80.1853,43853.0
2024-11-21 12:50:00,82.04,82.04,82.03,82.04,14893.0,80.1853,80.1853,80.1756,80.1853,14893.0
2024-11-21 13:00:00,82.04,82.04,82.03,82.04,13563.0,80.1853,80.1853,80.1756,80.1853,13563.0
2024-11-21 13:10:00,82.04,82.05,82.03,82.04,128936.0,80.1853,80.1951,80.1756,80.1853,128936.0
2024-11-21 13:20:00,82.04,82.04,82.02,82.02,19685.0,80.1853,80.1853,80.1658,80.1658,19685.0
2024-11-21 13:30:00,82.02,82.03,82.02,82.03,32879.0,80.1658,80.1756,80.1658,80.1756,32879.0
2024-11-21 13:40:00,82.02,82.03,82.01,82.02,33667.0,80.1658,80.1756,80.156,80.1658,33667.0
2024-11-21 13:50:00,82.02,82.03,82.02,82.03,29664.0,80.1658,80.1756,80.1658,80.1756,29664.0
2024-11-21 14:00:00,82.03,82.03,82.02,82.02,22862.0,80.1756,80.1756,80.1658,80.1658,22862.0
2024-11-21 14:10:00,82.02,82.03,82.02,82.02,21915.0,80.1658,80.1756,80.1658,80.1658,21915.0
2024-11-21 14:20:00,82.02,82.03,82.01,82.02,29419.0,80.1658,80.1756,80.156,80.1658,29419.0
2024-11-21 14:30:00,82.02,82.02,82.01,82.02,53376.0,80.1658,80.1658,80.156,80.1658,53376.0
2024-11-21 14:40:00,82.01,82.02,82.01,82.01,32048.0,80.156,80.1658,80.156,80.156,32048.0
2024-11-21 14:50:00,82.01,82.02,82.0,82.01,32072.0,80.156,80.1658,80.1463,80.156,32072.0
2024-11-21 15:00:00,82.02,82.02,82.01,82.01,39936.0,80.1658,80.1658,80.156,80.156,39936.0
2024-11-21 15:10:00,82.02,82.02,82.01,82.01,21711.0,80.1658,80.1658,80.156,80.156,21711.0
2024-11-21 15:20:00,82.01,82.02,82.0,82.01,91256.0,80.156,80.1658,80.1463,80.156,91256.0
2024-11-21 15:30:00,82.0,82.02,82.0,82.02,352126.0,80.1463,80.1658,80.1463,80.1658,352126.0
2024-11-21 15:40:00,82.02,82.02,82.01,82.01,39849.0,80.1658,80.1658,80.156,80.156,39849.0
2024-11-21 15:50:00,82.02,82.02,82.01,82.02,100118.0,80.1658,80.1658,80.156,80.1658,100118.0
2024-11-22 09:30:00,82.04,82.06,82.04,82.06,52808.0,80.1853,80.2049,80.1853,80.2049,52808.0
2024-11-22 09:40:00,82.06,82.06,82.02,82.03,125287.0,80.2049,80.2049,80.1658,80.1756,125287.0
2024-11-22 09:50:00,82.03,82.04,82.02,82.03,26142.0,80.1756,80.1853,80.1658,80.1756,26142.0
2024-11-22 10:00:00,82.02,82.04,82.02,82.04,26732.0,80.1658,80.1853,80.1658,80.1853,26732.0
2024-11-22 10:10:00,82.03,82.03,82.02,82.03,32376.0,80.1756,80.1756,80.1658,80.1756,32376.0
2024-11-22 10:20:00,82.03,82.03,82.02,82.03,19693.0,80.1756,80.1756,80.1658,80.1756,19693.0
2024-11-22 10:30:00,82.03,82.03,82.01,82.02,37911.0,80.1756,80.1756,80.156,80.1658,37911.0
2024-11-22 10:40:00,82.02,82.02,82.01,82.01,17815.0,80.1658,80.1658,80.156,80.156,17815.0
2024-11-22 10:50:00,82.02,82.02,82.01,82.02,35589.0,80.1658,80.1658,80.156,80.1658,35589.0
2024-11-22 11:00:00,82.02,82.03,82.01,82.02,22830.0,80.1658,80.1756,80.156,80.1658,22830.0
2024-11-22 11:10:00,82.02,82.03,82.01,82.03,31148.0,80.1658,80.1756,80.156,80.1756,31148.0
2024-11-22 11:20:00,82.03,82.03,82.02,82.03,32315.0,80.1756,80.1756,80.1658,80.1756,32315.0
2024-11-22 11:30:00,82.02,82.03,82.02,82.02,47927.0,80.1658,80.1756,80.1658,80.1658,47927.0
2024-11-22 11:40:00,82.03,82.03,82.02,82.03,53438.0,80.1756,80.1756,80.1658,80.1756,53438.0
2024-11-22 11:50:00,82.03,82.04,82.02,82.04,25813.0,80.1756,80.1853,80.1658,80.1853,25813.0
2024-11-22 12:00:00,82.04,82.04,82.02,82.03,22500.0,80.1853,80.1853,80.1658,80.1756,22500.0
2024-11-22 12:10:00,82.03,82.03,82.02,82.03,26333.0,80.1756,80.1756,80.1658,80.1756,26333.0
2024-11-22 12:20:00,82.03,82.03,82.02,82.02,120005.0,80.1756,80.1756,80.1658,80.1658,120005.0
2024-11-22 12:30:00,82.03,82.03,82.02,82.03,14916.0,80.1756,80.1756,80.1658,80.1756,14916.0
2024-11-22 12:40:00,82.03,82.03,82.02,82.02,18113.0,80.1756,80.1756,80.1658,80.1658,18113.0
2024-11-22 12:50:00,82.02,82.03,82.01,82.03,54033.0,80.1658,80.1756,80.156,80.1756,54033.0
2024-11-22 13:00:00,82.02,82.03,82.02,82.02,38484.0,80.1658,80.1756,80.1658,80.1658,38484.0
2024-11-22 13:10:00,82.03,82.03,82.02,82.03,22116.0,80.1756,80.1756,80.1658,80.1756,22116.0
2024-11-22 13:20:00,82.03,82.03,82.01,82.02,21686.0,80.1756,80.1756,80.156,80.1658,21686.0
2024-11-22 13:30:00,82.02,82.02,82.01,82.02,16405.0,80.1658,80.1658,80.156,80.1658,16405.0
2024-11-22 13:40:00,82.02,82.03,82.01,82.03,18843.0,80.1658,80.1756,80.156,80.1756,18843.0
2024-11-22 13:50:00,82.02,82.03,82.02,82.03,17633.0,80.1658,80.1756,80.1658,80.1756,17633.0
2024-11-22 14:00:00,82.02,82.03,82.02,82.03,9525.0,80.1658,80.1756,80.1658,80.1756,9525.0
2024-11-22 14:10:00,82.03,82.03,82.01,82.02,31144.0,80.1756,80.1756,80.156,80.1658,31144.0
2024-11-22 14:20:00,82.02,82.02,82.01,82.02,27962.0,80.1658,80.1658,80.156,80.1658,27962.0
2024-11-22 14:30:00,82.02,82.02,82.01,82.02,43462.0,80.1658,80.1658,80.156,80.1658,43462.0
2024-11-22 14:40:00,82.01,82.02,82.01,82.02,22991.0,80.156,80.1658,80.156,80.1658,22991.0
2024-11-22 14:50:00,82.01,82.02,82.01,82.01,43714.0,80.156,80.1658,80.156,80.156,43714.0
2024-11-22 15:00:00,82.01,82.02,82.01,82.02,83028.0,80.156,80.1658,80.156,80.1658,83028.0
2024-11-22 15:10:00,82.02,82.02,82.01,82.02,17695.0,80.1658,80.1658,80.156,80.1658,17695.0
2024-11-22 15:20:00,82.02,82.02,82.01,82.01,30986.0,80.1658,80.1658,80.156,80.156,30986.0
2024-11-22 15:30:00,82.02,82.02,82.01,82.02,10734.0,80.1658,80.1658,80.156,80.1658,10734.0
2024-11-22 15:40:00,82.01,82.02,82.0,82.01,77365.0,80.156,80.1658,80.1463,80.156,77365.0
2024-11-22 15:50:00,82.01,82.01,82.0,82.01,581032.0,80.156,80.156,80.1463,80.156,581032.0
2024-11-25 09:30:00,82.12,82.13,82.11,82.12,53920.0,80.2635,80.2733,80.2538,80.2635,53920.0
2024-11-25 09:40:00,82.12,82.13,82.11,82.13,23804.0,80.2635,80.2733,80.2538,80.2733,23804.0
2024-11-25 09:50:00,82.13,82.13,82.12,82.12,28976.0,80.2733,80.2733,80.2635,80.2635,28976.0
2024-11-25 10:00:00,82.13,82.13,82.12,82.13,215156.0,80.2733,80.2733,80.2635,80.2733,215156.0
2024-11-25 10:10:00,82.13,82.13,82.12,82.13,55617.0,80.2733,80.2733,80.2635,80.2733,55617.0
2024-11-25 10:20:00,82.13,82.13,82.12,82.13,88291.0,80.2733,80.2733,80.2635,80.2733,88291.0
2024-11-25 10:30:00,82.13,82.14,82.12,82.13,55615.0,80.2733,80.2831,80.2635,80.2733,55615.0
2024-11-25 10:40:00,82.13,82.14,82.12,82.13,18321.0,80.2733,80.2831,80.2635,80.2733,18321.0
2024-11-25 10:50:00,82.12,82.13,82.11,82.12,31880.0,80.2635,80.2733,80.2538,80.2635,31880.0
2024-11-25 11:00:00,82.11,82.12,82.1,82.11,44929.0,80.2538,80.2635,80.244,80.2538,44929.0
2024-11-25 11:10:00,82.1,82.11,82.1,82.11,35296.0,80.244,80.2538,80.244,80.2538,35296.0
2024-11-25 11:20:00,82.11,82.12,82.11,82.12,26378.0,80.2538,80.2635,80.2538,80.2635,26378.0
2024-11-25 11:30:00,82.12,82.12,82.11,82.11,14744.0,80.2635,80.2635,80.2538,80.2538,14744.0
2024-11-25 11:40:00,82.12,82.12,82.1,82.11,40146.0,80.2635,80.2635,80.244,80.2538,40146.0
2024-11-25 11:50:00,82.1,82.12,82.1,82.11,17825.0,80.244,80.2635,80.244,80.2538,17825.0
2024-11-25 12:00:00,82.12,82.12,82.11,82.12,41288.0,80.2635,80.2635,80.2538,80.2635,41288.0
2024-11-25 12:10:00,82.12,82.12,82.11,82.12,13236.0,80.2635,80.2635,80.2538,80.2635,13236.0
2024-11-25 12:20:00,82.12,82.12,82.11,82.12,21602.0,80.2635,80.2635,80.2538,80.2635,21602.0
2024-11-25 12:30:00,82.12,82.12,82.11,82.12,17404.0,80.2635,80.2635,80.2538,80.2635,17404.0
2024-11-25 12:40:00,82.12,82.12,82.11,82.12,20682.0,80.2635,80.2635,80.2538,80.2635,20682.0
2024-11-25 12:50:00,82.12,82.12,82.11,82.12,31064.0,80.2635,80.2635,80.2538,80.2635,31064.0
2024-11-25 13:00:00,82.11,82.14,82.11,82.14,71012.0,80.2538,80.2831,80.2538,80.2831,71012.0
2024-11-25 13:10:00,82.14,82.14,82.13,82.14,48446.0,80.2831,80.2831,80.2733,80.2831,48446.0
2024-11-25 13:20:00,82.14,82.14,82.13,82.14,116520.0,80.2831,80.2831,80.2733,80.2831,116520.0
2024-11-25 13:30:00,82.14,82.15,82.13,82.14,39165.0,80.2831,80.2929,80.2733,80.2831,39165.0
2024-11-25 13:40:00,82.14,82.15,82.13,82.14,19088.0,80.2831,80.2929,80.2733,80.2831,19088.0
2024-11-25 13:50:00,82.15,82.16,82.14,82.15,17537.0,80.2929,80.3026,80.2831,80.2929,17537.0
2024-11-25 14:00:00,82.16,82.16,82.14,82.15,21670.0,80.3026,80.3026,80.2831,80.2929,21670.0
2024-11-25 14:10:00,82.15,82.15,82.14,82.15,11472.0,80.2929,80.2929,80.2831,80.2929,11472.0
2024-11-25 14:20:00,82.14,82.16,82.14,82.16,33777.0,80.2831,80.3026,80.2831,80.3026,33777.0
2024-11-25 14:30:00,82.16,82.16,82.15,82.16,20389.0,80.3026,80.3026,80.2929,80.3026,20389.0
2024-11-25 14:40:00,82.16,82.16,82.15,82.16,27785.0,80.3026,80.3026,80.2929,80.3026,27785.0
2024-11-25 14:50:00,82.16,82.16,82.15,82.16,39799.0,80.3026,80.3026,80.2929,80.3026,39799.0
2024-11-25 15:00:00,82.16,82.16,82.15,82.16,26681.0,80.3026,80.3026,80.2929,80.3026,26681.0
2024-11-25 15:10:00,82.16,82.16,82.15,82.15,24049.0,80.3026,80.3026,80.2929,80.2929,24049.0
2024-11-25 15:20:00,82.16,82.16,82.15,82.16,40945.0,80.3026,80.3026,80.2929,80.3026,40945.0
2024-11-25 15:30:00,82.16,82.16,82.15,82.16,27213.0,80.3026,80.3026,80.2929,80.3026,27213.0
2024-11-25 15:40:00,82.16,82.17,82.15,82.16,112354.0,80.3026,80.3124,80.2929,80.3026,112354.0
2024-11-25 15:50:00,82.16,82.17,82.15,82.17,236631.0,80.3026,80.3124,80.2929,80.3124,236631.0
2024-11-26 09:30:00,82.15,82.16,82.15,82.16,219048.0,80.2929,80.3026,80.2929,80.3026,219048.0
2024-11-26 09:40:00,82.16,82.16,82.14,82.15,45737.0,80.3026,80.3026,80.2831,80.2929,45737.0
2024-11-26 09:50:00,82.14,82.14,82.13,82.13,55449.0,80.2831,80.2831,80.2733,80.2733,55449.0
2024-11-26 10:00:00,82.14,82.15,82.12,82.12,64420.0,80.2831,80.2929,80.2635,80.2635,64420.0
2024-11-26 10:10:00,82.12,82.13,82.11,82.11,72162.0,80.2635,80.2733,80.2538,80.2538,72162.0
2024-11-26 10:20:00,82.12,82.12,82.11,82.11,48414.0,80.2635,80.2635,80.2538,80.2538,48414.0
2024-11-26 10:30:00,82.11,82.12,82.11,82.12,14139.0,80.2538,80.2635,80.2538,80.2635,14139.0
2024-11-26 10:40:00,82.12,82.12,82.11,82.12,42267.0,80.2635,80.2635,80.2538,80.2635,42267.0
2024-11-26 10:50:00,82.11,82.12,82.11,82.12,29010.0,80.2538,80.2635,80.2538,80.2635,29010.0
2024-11-26 11:00:00,82.12,82.12,82.11,82.11,30406.0,80.2635,80.2635,80.2538,80.2538,30406.0
2024-11-26 11:10:00,82.11,82.12,82.1,82.1,24438.0,80.2538,80.2635,80.244,80.244,24438.0
2024-11-26 11:20:00,82.11,82.12,82.1,82.11,30790.0,80.2538,80.2635,80.244,80.2538,30790.0
2024-11-26 11:30:00,82.11,82.13,82.11,82.13,23581.0,80.2538,80.2733,80.2538,80.2733,23581.0
2024-11-26 11:40:00,82.12,82.13,82.11,82.12,21497.0,80.2635,80.2733,80.2538,80.2635,21497.0
2024-11-26 11:50:00,82.12,82.12,82.11,82.12,16286.0,80.2635,80.2635,80.2538,80.2635,16286.0
2024-11-26 12:00:00,82.12,82.13,82.11,82.13,204066.0,80.2635,80.2733,80.2538,80.2733,204066.0
2024-11-26 12:10:00,82.13,82.13,82.12,82.13,10821.0,80.2733,80.2733,80.2635,80.2733,10821.0
2024-11-26 12:20:00,82.13,82.13,82.12,82.13,53276.0,80.2733,80.2733,80.2635,80.2733,53276.0
2024-11-26 12:30:00,82.13,82.13,82.12,82.13,113332.0,80.2733,80.2733,80.2635,80.2733,113332.0
2024-11-26 12:40:00,82.13,82.13,82.12,82.13,18698.0,80.2733,80.2733,80.2635,80.2733,18698.0
2024-11-26 12:50:00,82.13,82.13,82.11,82.12,42495.0,80.2733,80.2733,80.2538,80.2635,42495.0
2024-11-26 13:00:00,82.12,82.12,82.11,82.12,91167.0,80.2635,80.2635,80.2538,80.2635,91167.0
2024-11-26 13:10:00,82.12,82.12,82.11,82.11,32417.0,80.2635,80.2635,80.2538,80.2538,32417.0
2024-11-26 13:20:00,82.11,82.12,82.1,82.1,34667.0,80.2538,80.2635,80.244,80.244,34667.0
2024-11-26 13:30:00,82.1,82.12,82.1,82.12,48549.0,80.244,80.2635,80.244,80.2635,48549.0
2024-11-26 13:40:00,82.12,82.12,82.11,82.12,17866.0,80.2635,80.2635,80.2538,80.2635,17866.0
2024-11-26 13:50:00,82.12,82.12,82.11,82.11,18545.0,80.2635,80.2635,80.2538,80.2538,18545.0
2024-11-26 14:00:00,82.11,82.14,82.11,82.12,27230.0,80.2538,80.2831,80.2538,80.2635,27230.0
2024-11-26 14:10:00,82.13,82.13,82.12,82.12,28562.0,80.2733,80.2733,80.2635,80.2635,28562.0
2024-11-26 14:20:00,82.13,82.13,82.12,82.13,57349.0,80.2733,80.2733,80.2635,80.2733,57349.0
2024-11-26 14:30:00,82.12,82.14,82.12,82.14,26271.0,80.2635,80.2831,80.2635,80.2831,26271.0
2024-11-26 14:40:00,82.14,82.16,82.13,82.15,780776.0,80.2831,80.3026,80.2733,80.2929,780776.0
2024-11-26 14:50:00,82.15,82.17,82.14,82.17,54238.0,80.2929,80.3124,80.2831,80.3124,54238.0
2024-11-26 15:00:00,82.17,82.17,82.15,82.16,95173.0,80.3124,80.3124,80.2929,80.3026,95173.0
2024-11-26 15:10:00,82.15,82.17,82.15,82.17,56797.0,80.2929,80.3124,80.2929,80.3124,56797.0
2024-11-26 15:20:00,82.16,82.17,82.16,82.16,757539.0,80.3026,80.3124,80.3026,80.3026,757539.0
2024-11-26 15:30:00,82.16,82.17,82.15,82.16,99047.0,80.3026,80.3124,80.2929,80.3026,99047.0
2024-11-26 15:40:00,82.16,82.17,82.15,82.17,121389.0,80.3026,80.3124,80.2929,80.3124,121389.0
2024-11-26 15:50:00,82.17,82.17,82.16,82.17,1517674.0,80.3124,80.3124,80.3026,80.3124,1517674.0
2024-11-27 09:30:00,82.25,82.26,82.24,82.24,42657.0,80.3906,80.4004,80.3808,80.3808,42657.0
2024-11-27 09:40:00,82.25,82.25,82.23,82.24,15817.0,80.3906,80.3906,80.3711,80.3808,15817.0
2024-11-27 09:50:00,82.24,82.26,82.23,82.24,248798.0,80.3808,80.4004,80.3711,80.3808,248798.0
2024-11-27 10:00:00,82.25,82.26,82.21,82.23,53023.0,80.3906,80.4004,80.3515,80.3711,53023.0
2024-11-27 10:10:00,82.23,82.23,82.21,82.22,33622.0,80.3711,80.3711,80.3515,80.3613,33622.0
2024-11-27 10:20:00,82.22,82.23,82.21,82.23,50985.0,80.3613,80.3711,80.3515,80.3711,50985.0
2024-11-27 10:30:00,82.23,82.23,82.22,82.23,13104.0,80.3711,80.3711,80.3613,80.3711,13104.0
2024-11-27 10:40:00,82.23,82.24,82.22,82.23,82643.0,80.3711,80.3808,80.3613,80.3711,82643.0
2024-11-27 10:50:00,82.23,82.24,82.22,82.23,16746.0,80.3711,80.3808,80.3613,80.3711,16746.0
2024-11-27 11:00:00,82.23,82.24,82.22,82.23,29010.0,80.3711,80.3808,80.3613,80.3711,29010.0
2024-11-27 11:10:00,82.22,82.23,82.22,82.23,29732.0,80.3613,80.3711,80.3613,80.3711,29732.0
2024-11-27 11:20:00,82.23,82.23,82.22,82.22,108757.0,80.3711,80.3711,80.3613,80.3613,108757.0
2024-11-27 11:30:00,82.22,82.25,82.22,82.25,34889.0,80.3613,80.3906,80.3613,80.3906,34889.0
2024-11-27 11:40:00,82.25,82.26,82.24,82.26,43966.0,80.3906,80.4004,80.3808,80.4004,43966.0
2024-11-27 11:50:00,82.26,82.26,82.24,82.25,33803.0,80.4004,80.4004,80.3808,80.3906,33803.0
2024-11-27 12:00:00,82.25,82.26,82.24,82.26,13497.0,80.3906,80.4004,80.3808,80.4004,13497.0
2024-11-27 12:10:00,82.25,82.26,82.25,82.25,22090.0,80.3906,80.4004,80.3906,80.3906,22090.0
2024-11-27 12:20:00,82.25,82.26,82.25,82.25,26030.0,80.3906,80.4004,80.3906,80.3906,26030.0
2024-11-27 12:30:00,82.26,82.26,82.25,82.26,30591.0,80.4004,80.4004,80.3906,80.4004,30591.0
2024-11-27 12:40:00,82.26,82.26,82.25,82.26,16654.0,80.4004,80.4004,80.3906,80.4004,16654.0
2024-11-27 12:50:00,82.26,82.26,82.25,82.26,49749.0,80.4004,80.4004,80.3906,80.4004,49749.0
2024-11-27 13:00:00,82.26,82.26,82.25,82.26,10669.0,80.4004,80.4004,80.3906,80.4004,10669.0
2024-11-27 13:10:00,82.26,82.26,82.25,82.26,105121.0,80.4004,80.4004,80.3906,80.4004,105121.0
2024-11-27 13:20:00,82.26,82.26,82.25,82.26,8738.0,80.4004,80.4004,80.3906,80.4004,8738.0
2024-11-27 13:30:00,82.26,82.26,82.25,82.25,26532.0,80.4004,80.4004,80.3906,80.3906,26532.0
2024-11-27 13:40:00,82.26,82.26,82.25,82.25,15969.0,80.4004,80.4004,80.3906,80.3906,15969.0
2024-11-27 13:50:00,82.25,82.26,82.25,82.25,9143.0,80.3906,80.4004,80.3906,80.3906,9143.0
2024-11-27 14:00:00,82.26,82.26,82.25,82.26,125576.0,80.4004,80.4004,80.3906,80.4004,125576.0
2024-11-27 14:10:00,82.26,82.26,82.25,82.26,18730.0,80.4004,80.4004,80.3906,80.4004,18730.0
2024-11-27 14:20:00,82.26,82.26,82.25,82.25,74255.0,80.4004,80.4004,80.3906,80.3906,74255.0
2024-11-27 14:30:00,82.25,82.25,82.24,82.25,11612.0,80.3906,80.3906,80.3808,80.3906,11612.0
2024-11-27 14:40:00,82.25,82.25,82.24,82.25,16154.0,80.3906,80.3906,80.3808,80.3906,16154.0
2024-11-27 14:50:00,82.25,82.25,82.24,82.25,78522.0,80.3906,80.3906,80.3808,80.3906,78522.0
2024-11-27 15:00:00,82.25,82.25,82.23,82.23,41011.0,80.3906,80.3906,80.3711,80.3711,41011.0
2024-11-27 15:10:00,82.24,82.24,82.23,82.23,24449.0,80.3808,80.3808,80.3711,80.3711,24449.0
2024-11-27 15:20:00,82.23,82.24,82.23,82.23,21759.0,80.3711,80.3808,80.3711,80.3711,21759.0
2024-11-27 15:30:00,82.23,82.24,82.23,82.23,10891.0,80.3711,80.3808,80.3711,80.3711,10891.0
2024-11-27 15:40:00,82.23,82.24,82.22,82.23,44159.0,80.3711,80.3808,80.3613,80.3711,44159.0
2024-11-27 15:50:00,82.22,82.23,82.22,82.22,306392.0,80.3613,80.3711,80.3613,80.3613,306392.0
2024-11-29 09:30:00,82.31,82.32,82.31,82.32,87540.0,80.4492,80.459,80.4492,80.459,87540.0
2024-11-29 09:40:00,82.31,82.33,82.31,82.32,22073.0,80.4492,80.4688,80.4492,80.459,22073.0
2024-11-29 09:50:00,82.32,82.33,82.32,82.33,20152.0,80.459,80.4688,80.459,80.4688,20152.0
2024-11-29 10:00:00,82.33,82.33,82.31,82.32,35665.0,80.4688,80.4688,80.4492,80.459,35665.0
2024-11-29 10:10:00,82.31,82.32,82.31,82.31,3429.0,80.4492,80.459,80.4492,80.4492,3429.0
2024-11-29 10:20:00,82.31,82.32,82.3,82.3,59945.0,80.4492,80.459,80.4395,80.4395,59945.0
2024-11-29 10:30:00,82.3,82.31,82.3,82.31,76629.0,80.4395,80.4492,80.4395,80.4492,76629.0
2024-11-29 10:40:00,82.3,82.31,82.3,82.3,50336.0,80.4395,80.4492,80.4395,80.4395,50336.0
2024-11-29 10:50:00,82.3,82.32,82.3,82.31,41050.0,80.4395,80.459,80.4395,80.4492,41050.0
2024-11-29 11:00:00,82.32,82.32,82.3,82.31,32893.0,80.459,80.459,80.4395,80.4492,32893.0
2024-11-29 11:10:00,82.31,82.32,82.3,82.31,41297.0,80.4492,80.459,80.4395,80.4492,41297.0
2024-11-29 11:20:00,82.31,82.32,82.3,82.31,41536.0,80.4492,80.459,80.4395,80.4492,41536.0
2024-11-29 11:30:00,82.31,82.32,82.3,82.32,28720.0,80.4492,80.459,80.4395,80.459,28720.0
2024-11-29 11:40:00,82.32,82.32,82.31,82.32,20169.0,80.459,80.459,80.4492,80.459,20169.0
2024-11-29 11:50:00,82.31,82.32,82.31,82.31,15633.0,80.4492,80.459,80.4492,80.4492,15633.0
2024-11-29 12:00:00,82.31,82.32,82.31,82.31,29643.0,80.4492,80.459,80.4492,80.4492,29643.0
2024-11-29 12:10:00,82.31,82.32,82.3,82.31,31116.0,80.4492,80.459,80.4395,80.4492,31116.0
2024-11-29 12:20:00,82.31,82.31,82.3,82.31,17031.0,80.4492,80.4492,80.4395,80.4492,17031.0
2024-11-29 12:30:00,82.31,82.32,82.3,82.31,36176.0,80.4492,80.459,80.4395,80.4492,36176.0
2024-11-29 12:40:00,82.32,82.32,82.31,82.32,40054.0,80.459,80.459,80.4492,80.459,40054.0
2024-11-29 12:50:00,82.32,82.33,82.31,82.32,318750.0,80.459,80.4688,80.4492,80.459,318750.0
2024-12-02 09:30:00,82.01,82.01,81.98,81.98,248297.0,80.4152,80.4152,80.3858,80.3858,248297.0
2024-12-02 09:40:00,81.98,82.0,81.98,82.0,38447.0,80.3858,80.4054,80.3858,80.4054,38447.0
2024-12-02 09:50:00,82.0,82.0,81.99,82.0,172470.0,80.4054,80.4054,80.3956,80.4054,172470.0
2024-12-02 10:00:00,81.99,82.02,81.98,82.0,266744.0,80.3956,80.425,80.3858,80.4054,266744.0
2024-12-02 10:10:00,82.0,82.01,81.99,82.01,41419.0,80.4054,80.4152,80.3956,80.4152,41419.0
2024-12-02 10:20:00,82.01,82.02,82.0,82.01,173564.0,80.4152,80.425,80.4054,80.4152,173564.0
2024-12-02 10:30:00,82.0,82.01,82.0,82.0,34672.0,80.4054,80.4152,80.4054,80.4054,34672.0
2024-12-02 10:40:00,82.01,82.01,82.0,82.01,35499.0,80.4152,80.4152,80.4054,80.4152,35499.0
2024-12-02 10:50:00,82.0,82.02,82.0,82.02,37827.0,80.4054,80.425,80.4054,80.425,37827.0
2024-12-02 11:00:00,82.02,82.03,82.01,82.01,51414.0,80.425,80.4348,80.4152,80.4152,51414.0
2024-12-02 11:10:00,82.02,82.03,82.01,82.03,98191.0,80.425,80.4348,80.4152,80.4348,98191.0
2024-12-02 11:20:00,82.03,82.05,82.03,82.05,84126.0,80.4348,80.4544,80.4348,80.4544,84126.0
2024-12-02 11:30:00,82.05,82.06,82.04,82.05,50379.0,80.4544,80.4642,80.4446,80.4544,50379.0
2024-12-02 11:40:00,82.05,82.06,82.04,82.05,40726.0,80.4544,80.4642,80.4446,80.4544,40726.0
2024-12-02 11:50:00,82.05,82.06,82.04,82.05,52109.0,80.4544,80.4642,80.4446,80.4544,52109.0
2024-12-02 12:00:00,82.05,82.05,82.04,82.05,46629.0,80.4544,80.4544,80.4446,80.4544,46629.0
2024-12-02 12:10:00,82.04,82.05,82.04,82.05,40526.0,80.4446,80.4544,80.4446,80.4544,40526.0
2024-12-02 12:20:00,82.05,82.05,82.04,82.05,22740.0,80.4544,80.4544,80.4446,80.4544,22740.0
2024-12-02 12:30:00,82.05,82.05,82.04,82.05,44873.0,80.4544,80.4544,80.4446,80.4544,44873.0
2024-12-02 12:40:00,82.05,82.05,82.04,82.04,49058.0,80.4544,80.4544,80.4446,80.4446,49058.0
2024-12-02 12:50:00,82.04,82.05,82.04,82.04,125811.0,80.4446,80.4544,80.4446,80.4446,125811.0
2024-12-02 13:00:00,82.04,82.05,82.03,82.04,222763.0,80.4446,80.4544,80.4348,80.4446,222763.0
2024-12-02 13:10:00,82.04,82.04,82.02,82.03,58246.0,80.4446,80.4446,80.425,80.4348,58246.0
2024-12-02 13:20:00,82.03,82.03,82.02,82.03,57684.0,80.4348,80.4348,80.425,80.4348,57684.0
2024-12-02 13:30:00,82.03,82.04,82.02,82.04,51460.0,80.4348,80.4446,80.425,80.4446,51460.0
2024-12-02 13:40:00,82.04,82.04,82.03,82.04,49644.0,80.4446,80.4446,80.4348,80.4446,49644.0
2024-12-02 13:50:00,82.04,82.05,82.04,82.04,40376.0,80.4446,80.4544,80.4446,80.4446,40376.0
2024-12-02 14:00:00,82.04,82.05,82.03,82.04,46972.0,80.4446,80.4544,80.4348,80.4446,46972.0
2024-12-02 14:10:00,82.04,82.04,82.03,82.04,211377.0,80.4446,80.4446,80.4348,80.4446,211377.0
2024-12-02 14:20:00,82.04,82.04,82.03,82.04,47845.0,80.4446,80.4446,80.4348,80.4446,47845.0
2024-12-02 14:30:00,82.04,82.04,82.03,82.03,121180.0,80.4446,80.4446,80.4348,80.4348,121180.0
2024-12-02 14:40:00,82.04,82.04,82.03,82.03,150334.0,80.4446,80.4446,80.4348,80.4348,150334.0
2024-12-02 14:50:00,82.04,82.04,82.03,82.04,34983.0,80.4446,80.4446,80.4348,80.4446,34983.0
2024-12-02 15:00:00,82.04,82.04,82.03,82.04,75375.0,80.4446,80.4446,80.4348,80.4446,75375.0
2024-12-02 15:10:00,82.03,82.07,82.03,82.06,548393.0,80.4348,80.474,80.4348,80.4642,548393.0
2024-12-02 15:20:00,82.07,82.07,82.06,82.07,71380.0,80.474,80.474,80.4642,80.474,71380.0
2024-12-02 15:30:00,82.06,82.08,82.06,82.08,130468.0,80.4642,80.4838,80.4642,80.4838,130468.0
2024-12-02 15:40:00,82.07,82.08,82.07,82.08,95032.0,80.474,80.4838,80.474,80.4838,95032.0
2024-12-02 15:50:00,82.08,82.08,82.05,82.05,576899.0,80.4838,80.4838,80.4544,80.4544,576899.0
2024-12-03 09:30:00,82.1,82.11,82.09,82.11,69054.0,80.5034,80.5133,80.4936,80.5133,69054.0
2024-12-03 09:40:00,82.1,82.11,82.09,82.09,43609.0,80.5034,80.5133,80.4936,80.4936,43609.0
2024-12-03 09:50:00,82.09,82.11,82.09,82.09,68384.0,80.4936,80.5133,80.4936,80.4936,68384.0
2024-12-03 10:00:00,82.09,82.1,82.07,82.08,62575.0,80.4936,80.5034,80.474,80.4838,62575.0
2024-12-03 10:10:00,82.08,82.09,82.07,82.08,53573.0,80.4838,80.4936,80.474,80.4838,53573.0
2024-12-03 10:20:00,82.08,82.09,82.07,82.08,46713.0,80.4838,80.4936,80.474,80.4838,46713.0
2024-12-03 10:30:00,82.09,82.1,82.07,82.07,61889.0,80.4936,80.5034,80.474,80.474,61889.0
2024-12-03 10:40:00,82.08,82.08,82.06,82.06,33508.0,80.4838,80.4838,80.4642,80.4642,33508.0
2024-12-03 10:50:00,82.07,82.07,82.06,82.06,77684.0,80.474,80.474,80.4642,80.4642,77684.0
2024-12-03 11:00:00,82.06,82.07,82.04,82.05,38302.0,80.4642,80.474,80.4446,80.4544,38302.0
2024-12-03 11:10:00,82.05,82.05,82.04,82.05,20069.0,80.4544,80.4544,80.4446,80.4544,20069.0
2024-12-03 11:20:00,82.05,82.06,82.04,82.06,25291.0,80.4544,80.4642,80.4446,80.4642,25291.0
2024-12-03 11:30:00,82.06,82.06,82.05,82.06,25352.0,80.4642,80.4642,80.4544,80.4642,25352.0
2024-12-03 11:40:00,82.06,82.08,82.05,82.08,58596.0,80.4642,80.4838,80.4544,80.4838,58596.0
2024-12-03 11:50:00,82.08,82.08,82.06,82.08,41710.0,80.4838,80.4838,80.4642,80.4838,41710.0
2024-12-03 12:00:00,82.08,82.08,82.07,82.07,18230.0,80.4838,80.4838,80.474,80.474,18230.0
2024-12-03 12:10:00,82.07,82.08,82.06,82.07,30479.0,80.474,80.4838,80.4642,80.474,30479.0
2024-12-03 12:20:00,82.06,82.08,82.06,82.07,33560.0,80.4642,80.4838,80.4642,80.474,33560.0
2024-12-03 12:30:00,82.08,82.08,82.07,82.08,52784.0,80.4838,80.4838,80.474,80.4838,52784.0
2024-12-03 12:40:00,82.07,82.08,82.07,82.08,38287.0,80.474,80.4838,80.474,80.4838,38287.0
2024-12-03 12:50:00,82.08,82.09,82.07,82.08,40130.0,80.4838,80.4936,80.474,80.4838,40130.0
2024-12-03 13:00:00,82.09,82.11,82.08,82.1,43327.0,80.4936,80.5133,80.4838,80.5034,43327.0
2024-12-03 13:10:00,82.11,82.11,82.09,82.1,32083.0,80.5133,80.5133,80.4936,80.5034,32083.0
2024-12-03 13:20:00,82.1,82.11,82.09,82.1,17931.0,80.5034,80.5133,80.4936,80.5034,17931.0
2024-12-03 13:30:00,82.11,82.11,82.09,82.09,30234.0,80.5133,80.5133,80.4936,80.4936,30234.0
2024-12-03 13:40:00,82.09,82.1,82.09,82.09,52756.0,80.4936,80.5034,80.4936,80.4936,52756.0
2024-12-03 13:50:00,82.09,82.1,82.09,82.09,25675.0,80.4936,80.5034,80.4936,80.4936,25675.0
2024-12-03 14:00:00,82.09,82.1,82.09,82.1,37671.0,80.4936,80.5034,80.4936,80.5034,37671.0
2024-12-03 14:10:00,82.1,82.1,82.09,82.09,25395.0,80.5034,80.5034,80.4936,80.4936,25395.0
2024-12-03 14:20:00,82.09,82.1,82.08,82.08,48809.0,80.4936,80.5034,80.4838,80.4838,48809.0
2024-12-03 14:30:00,82.09,82.09,82.08,82.08,31901.0,80.4936,80.4936,80.4838,80.4838,31901.0
2024-12-03 14:40:00,82.09,82.09,82.08,82.08,28120.0,80.4936,80.4936,80.4838,80.4838,28120.0
2024-12-03 14:50:00,82.08,82.09,82.06,82.07,34399.0,80.4838,80.4936,80.4642,80.474,34399.0
2024-12-03 15:00:00,82.06,82.07,82.06,82.06,36109.0,80.4642,80.474,80.4642,80.4642,36109.0
2024-12-03 15:10:00,82.06,82.07,82.06,82.07,105221.0,80.4642,80.474,80.4642,80.474,105221.0
2024-12-03 15:20:00,82.07,82.07,82.06,82.06,45843.0,80.474,80.474,80.4642,80.4642,45843.0
2024-12-03 15:30:00,82.06,82.07,82.06,82.07,43355.0,80.4642,80.474,80.4642,80.474,43355.0
2024-12-03 15:40:00,82.06,82.07,82.06,82.06,161583.0,80.4642,80.474,80.4642,80.4642,161583.0
2024-12-03 15:50:00,82.06,82.07,82.05,82.06,707483.0,80.4642,80.474,80.4544,80.4642,707483.0
2024-12-04 09:30:00,82.04,82.06,82.04,82.05,53761.0,80.4446,80.4642,80.4446,80.4544,53761.0
2024-12-04 09:40:00,82.06,82.06,82.04,82.06,91717.0,80.4642,80.4642,80.4446,80.4642,91717.0
2024-12-04 09:50:00,82.06,82.06,82.04,82.04,32816.0,80.4642,80.4642,80.4446,80.4446,32816.0
2024-12-04 10:00:00,82.06,82.1,82.06,82.08,72007.0,80.4642,80.5034,80.4642,80.4838,72007.0
2024-12-04 10:10:00,82.08,82.09,82.08,82.09,12462.0,80.4838,80.4936,80.4838,80.4936,12462.0
2024-12-04 10:20:00,82.09,82.11,82.09,82.1,37417.0,80.4936,80.5133,80.4936,80.5034,37417.0
2024-12-04 10:30:00,82.11,82.11,82.08,82.1,66932.0,80.5133,80.5133,80.4838,80.5034,66932.0
2024-12-04 10:40:00,82.1,82.11,82.09,82.11,12884.0,80.5034,80.5133,80.4936,80.5133,12884.0
2024-12-04 10:50:00,82.1,82.11,82.1,82.11,50443.0,80.5034,80.5133,80.5034,80.5133,50443.0
2024-12-04 11:00:00,82.11,82.11,82.1,82.11,19739.0,80.5133,80.5133,80.5034,80.5133,19739.0
2024-12-04 11:10:00,82.11,82.13,82.11,82.13,140771.0,80.5133,80.5329,80.5133,80.5329,140771.0
2024-12-04 11:20:00,82.13,82.14,82.13,82.14,42487.0,80.5329,80.5427,80.5329,80.5427,42487.0
2024-12-04 11:30:00,82.13,82.14,82.13,82.14,49999.0,80.5329,80.5427,80.5329,80.5427,49999.0
2024-12-04 11:40:00,82.13,82.14,82.13,82.14,38669.0,80.5329,80.5427,80.5329,80.5427,38669.0
2024-12-04 11:50:00,82.14,82.14,82.13,82.14,17562.0,80.5427,80.5427,80.5329,80.5427,17562.0
2024-12-04 12:00:00,82.14,82.14,82.13,82.14,107576.0,80.5427,80.5427,80.5329,80.5427,107576.0
2024-12-04 12:10:00,82.14,82.15,82.14,82.15,135654.0,80.5427,80.5525,80.5427,80.5525,135654.0
2024-12-04 12:20:00,82.15,82.15,82.14,82.14,36269.0,80.5525,80.5525,80.5427,80.5427,36269.0
2024-12-04 12:30:00,82.14,82.15,82.14,82.14,28043.0,80.5427,80.5525,80.5427,80.5427,28043.0
2024-12-04 12:40:00,82.14,82.15,82.14,82.15,35683.0,80.5427,80.5525,80.5427,80.5525,35683.0
2024-12-04 12:50:00,82.15,82.16,82.14,82.16,47119.0,80.5525,80.5623,80.5427,80.5623,47119.0
2024-12-04 13:00:00,82.15,82.16,82.15,82.16,21291.0,80.5525,80.5623,80.5525,80.5623,21291.0
2024-12-04 13:10:00,82.16,82.16,82.15,82.16,12382.0,80.5623,80.5623,80.5525,80.5623,12382.0
2024-12-04 13:20:00,82.16,82.16,82.15,82.15,36971.0,80.5623,80.5623,80.5525,80.5525,36971.0
2024-12-04 13:30:00,82.15,82.16,82.15,82.16,33628.0,80.5525,80.5623,80.5525,80.5623,33628.0
2024-12-04 13:40:00,82.15,82.16,82.15,82.16,20691.0,80.5525,80.5623,80.5525,80.5623,20691.0
2024-12-04 13:50:00,82.16,82.16,82.13,82.14,139689.0,80.5623,80.5623,80.5329,80.5427,139689.0
2024-12-04 14:00:00,82.14,82.15,82.12,82.15,122200.0,80.5427,80.5525,80.5231,80.5525,122200.0
2024-12-04 14:10:00,82.15,82.16,82.14,82.15,17520.0,80.5525,80.5623,80.5427,80.5525,17520.0
2024-12-04 14:20:00,82.15,82.16,82.14,82.16,29267.0,80.5525,80.5623,80.5427,80.5623,29267.0
2024-12-04 14:30:00,82.15,82.17,82.15,82.15,23069.0,80.5525,80.5721,80.5525,80.5525,23069.0
2024-12-04 14:40:00,82.16,82.16,82.15,82.15,40035.0,80.5623,80.5623,80.5525,80.5525,40035.0
2024-12-04 14:50:00,82.16,82.16,82.15,82.16,120042.0,80.5623,80.5623,80.5525,80.5623,120042.0
2024-12-04 15:00:00,82.16,82.16,82.15,82.15,21233.0,80.5623,80.5623,80.5525,80.5525,21233.0
2024-12-04 15:10:00,82.15,82.16,82.14,82.14,42116.0,80.5525,80.5623,80.5427,80.5427,42116.0
2024-12-04 15:20:00,82.14,82.15,82.14,82.15,41948.0,80.5427,80.5525,80.5427,80.5525,41948.0
2024-12-04 15:30:00,82.15,82.15,82.14,82.15,188350.0,80.5525,80.5525,80.5427,80.5525,188350.0
2024-12-04 15:40:00,82.14,82.15,82.14,82.15,102552.0,80.5427,80.5525,80.5427,80.5525,102552.0
2024-12-04 15:50:00,82.14,82.16,82.14,82.15,320861.0,80.5427,80.5623,80.5427,80.5525,320861.0
2024-12-05 09:30:00,82.1,82.1,82.09,82.09,70209.0,80.5034,80.5034,80.4936,80.4936,70209.0
2024-12-05 09:40:00,82.1,82.11,82.1,82.11,21152.0,80.5034,80.5133,80.5034,80.5133,21152.0
2024-12-05 09:50:00,82.11,82.11,82.1,82.1,18553.0,80.5133,80.5133,80.5034,80.5034,18553.0
2024-12-05 10:00:00,82.11,82.11,82.09,82.11,69653.0,80.5133,80.5133,80.4936,80.5133,69653.0
2024-12-05 10:10:00,82.11,82.11,82.1,82.1,147155.0,80.5133,80.5133,80.5034,80.5034,147155.0
2024-12-05 10:20:00,82.11,82.11,82.09,82.09,41744.0,80.5133,80.5133,80.4936,80.4936,41744.0
2024-12-05 10:30:00,82.09,82.1,82.09,82.09,35340.0,80.4936,80.5034,80.4936,80.4936,35340.0
2024-12-05 10:40:00,82.09,82.1,82.08,82.09,30290.0,80.4936,80.5034,80.4838,80.4936,30290.0
2024-12-05 10:50:00,82.1,82.11,82.09,82.1,26344.0,80.5034,80.5133,80.4936,80.5034,26344.0
2024-12-05 11:00:00,82.1,82.11,82.09,82.11,26746.0,80.5034,80.5133,80.4936,80.5133,26746.0
2024-12-05 11:10:00,82.11,82.11,82.09,82.1,22939.0,80.5133,80.5133,80.4936,80.5034,22939.0
2024-12-05 11:20:00,82.09,82.11,82.09,82.11,27575.0,80.4936,80.5133,80.4936,80.5133,27575.0
2024-12-05 11:30:00,82.11,82.11,82.1,82.11,29979.0,80.5133,80.5133,80.5034,80.5133,29979.0
2024-12-05 11:40:00,82.11,82.11,82.1,82.1,12412.0,80.5133,80.5133,80.5034,80.5034,12412.0
2024-12-05 11:50:00,82.11,82.11,82.1,82.1,25467.0,80.5133,80.5133,80.5034,80.5034,25467.0
2024-12-05 12:00:00,82.1,82.11,82.1,82.11,16768.0,80.5034,80.5133,80.5034,80.5133,16768.0
2024-12-05 12:10:00,82.11,82.11,82.1,82.11,29700.0,80.5133,80.5133,80.5034,80.5133,29700.0
2024-12-05 12:20:00,82.11,82.13,82.1,82.12,42690.0,80.5133,80.5329,80.5034,80.5231,42690.0
2024-12-05 12:30:00,82.12,82.13,82.12,82.13,12694.0,80.5231,80.5329,80.5231,80.5329,12694.0
2024-12-05 12:40:00,82.13,82.13,82.12,82.13,12295.0,80.5329,80.5329,80.5231,80.5329,12295.0
2024-12-05 12:50:00,82.13,82.13,82.12,82.13,15659.0,80.5329,80.5329,80.5231,80.5329,15659.0
2024-12-05 13:00:00,82.13,82.13,82.11,82.12,16066.0,80.5329,80.5329,80.5133,80.5231,16066.0
2024-12-05 13:10:00,82.11,82.12,82.11,82.12,18759.0,80.5133,80.5231,80.5133,80.5231,18759.0
2024-12-05 13:20:00,82.12,82.12,82.11,82.12,21171.0,80.5231,80.5231,80.5133,80.5231,21171.0
2024-12-05 13:30:00,82.12,82.12,82.1,82.11,26562.0,80.5231,80.5231,80.5034,80.5133,26562.0
2024-12-05 13:40:00,82.11,82.11,82.1,82.11,26363.0,80.5133,80.5133,80.5034,80.5133,26363.0
2024-12-05 13:50:00,82.11,82.12,82.1,82.12,48176.0,80.5133,80.5231,80.5034,80.5231,48176.0
2024-12-05 14:00:00,82.12,82.13,82.11,82.13,27227.0,80.5231,80.5329,80.5133,80.5329,27227.0
2024-12-05 14:10:00,82.13,82.13,82.12,82.13,19716.0,80.5329,80.5329,80.5231,80.5329,19716.0
2024-12-05 14:20:00,82.13,82.13,82.12,82.12,41413.0,80.5329,80.5329,80.5231,80.5231,41413.0
2024-12-05 14:30:00,82.12,82.13,82.12,82.13,23285.0,80.5231,80.5329,80.5231,80.5329,23285.0
2024-12-05 14:40:00,82.13,82.14,82.12,82.14,43052.0,80.5329,80.5427,80.5231,80.5427,43052.0
2024-12-05 14:50:00,82.14,82.14,82.13,82.14,17709.0,80.5427,80.5427,80.5329,80.5427,17709.0
2024-12-05 15:00:00,82.13,82.14,82.13,82.13,14449.0,80.5329,80.5427,80.5329,80.5329,14449.0
2024-12-05 15:10:00,82.14,82.14,82.13,82.14,42638.0,80.5427,80.5427,80.5329,80.5427,42638.0
2024-12-05 15:20:00,82.14,82.14,82.13,82.14,58549.0,80.5427,80.5427,80.5329,80.5427,58549.0
2024-12-05 15:30:00,82.14,82.14,82.13,82.14,42593.0,80.5427,80.5427,80.5329,80.5427,42593.0
2024-12-05 15:40:00,82.14,82.14,82.13,82.14,35574.0,80.5427,80.5427,80.5329,80.5427,35574.0
2024-12-05 15:50:00,82.14,82.15,82.13,82.14,247503.0,80.5427,80.5525,80.5329,80.5427,247503.0
2024-12-06 09:30:00,82.26,82.27,82.25,82.25,165206.0,80.6603,80.6701,80.6505,80.6505,165206.0
2024-12-06 09:40:00,82.26,82.26,82.24,82.25,56387.0,80.6603,80.6603,80.6407,80.6505,56387.0
2024-12-06 09:50:00,82.25,82.26,82.25,82.26,22257.0,80.6505,80.6603,80.6505,80.6603,22257.0
2024-12-06 10:00:00,82.25,82.26,82.24,82.25,22676.0,80.6505,80.6603,80.6407,80.6505,22676.0
2024-12-06 10:10:00,82.25,82.26,82.25,82.25,28799.0,80.6505,80.6603,80.6505,80.6505,28799.0
2024-12-06 10:20:00,82.25,82.25,82.24,82.25,20797.0,80.6505,80.6505,80.6407,80.6505,20797.0
2024-12-06 10:30:00,82.25,82.26,82.24,82.25,33957.0,80.6505,80.6603,80.6407,80.6505,33957.0
2024-12-06 10:40:00,82.25,82.25,82.23,82.25,22737.0,80.6505,80.6505,80.6309,80.6505,22737.0
2024-12-06 10:50:00,82.25,82.25,82.23,82.23,42211.0,80.6505,80.6505,80.6309,80.6309,42211.0
2024-12-06 11:00:00,82.24,82.24,82.22,82.22,135303.0,80.6407,80.6407,80.6211,80.6211,135303.0
2024-12-06 11:10:00,82.23,82.23,82.21,82.23,23756.0,80.6309,80.6309,80.6113,80.6309,23756.0
2024-12-06 11:20:00,82.23,82.24,82.22,82.23,191706.0,80.6309,80.6407,80.6211,80.6309,191706.0
2024-12-06 11:30:00,82.23,82.25,82.23,82.25,27135.0,80.6309,80.6505,80.6309,80.6505,27135.0
2024-12-06 11:40:00,82.25,82.25,82.24,82.25,18542.0,80.6505,80.6505,80.6407,80.6505,18542.0
2024-12-06 11:50:00,82.25,82.25,82.24,82.24,51503.0,80.6505,80.6505,80.6407,80.6407,51503.0
2024-12-06 12:00:00,82.25,82.25,82.23,82.23,56908.0,80.6505,80.6505,80.6309,80.6309,56908.0
2024-12-06 12:10:00,82.23,82.24,82.23,82.23,35286.0,80.6309,80.6407,80.6309,80.6309,35286.0
2024-12-06 12:20:00,82.23,82.24,82.23,82.23,42699.0,80.6309,80.6407,80.6309,80.6309,42699.0
2024-12-06 12:30:00,82.23,82.24,82.23,82.24,39204.0,80.6309,80.6407,80.6309,80.6407,39204.0
2024-12-06 12:40:00,82.23,82.24,82.23,82.23,17864.0,80.6309,80.6407,80.6309,80.6309,17864.0
2024-12-06 12:50:00,82.23,82.24,82.23,82.24,27977.0,80.6309,80.6407,80.6309,80.6407,27977.0
2024-12-06 13:00:00,82.23,82.24,82.23,82.23,25268.0,80.6309,80.6407,80.6309,80.6309,25268.0
2024-12-06 13:10:00,82.23,82.24,82.23,82.23,59762.0,80.6309,80.6407,80.6309,80.6309,59762.0
2024-12-06 13:20:00,82.23,82.24,82.23,82.23,49223.0,80.6309,80.6407,80.6309,80.6309,49223.0
2024-12-06 13:30:00,82.24,82.24,82.23,82.23,21019.0,80.6407,80.6407,80.6309,80.6309,21019.0
2024-12-06 13:40:00,82.23,82.24,82.23,82.23,98785.0,80.6309,80.6407,80.6309,80.6309,98785.0
2024-12-06 13:50:00,82.24,82.24,82.23,82.23,38050.0,80.6407,80.6407,80.6309,80.6309,38050.0
2024-12-06 14:00:00,82.23,82.24,82.22,82.23,23226.0,80.6309,80.6407,80.6211,80.6309,23226.0
2024-12-06 14:10:00,82.23,82.23,82.22,82.23,17045.0,80.6309,80.6309,80.6211,80.6309,17045.0
2024-12-06 14:20:00,82.23,82.23,82.22,82.23,16634.0,80.6309,80.6309,80.6211,80.6309,16634.0
2024-12-06 14:30:00,82.22,82.23,82.22,82.23,33420.0,80.6211,80.6309,80.6211,80.6309,33420.0
2024-12-06 14:40:00,82.23,82.23,82.22,82.23,40186.0,80.6309,80.6309,80.6211,80.6309,40186.0
2024-12-06 14:50:00,82.23,82.24,82.22,82.24,80163.0,80.6309,80.6407,80.6211,80.6407,80163.0
2024-12-06 15:00:00,82.23,82.24,82.23,82.23,165098.0,80.6309,80.6407,80.6309,80.6309,165098.0
2024-12-06 15:10:00,82.23,82.24,82.23,82.23,41744.0,80.6309,80.6407,80.6309,80.6309,41744.0
2024-12-06 15:20:00,82.24,82.24,82.23,82.23,13733.0,80.6407,80.6407,80.6309,80.6309,13733.0
2024-12-06 15:30:00,82.23,82.24,82.23,82.24,343241.0,80.6309,80.6407,80.6309,80.6407,343241.0
2024-12-06 15:40:00,82.24,82.24,82.23,82.23,166643.0,80.6407,80.6407,80.6309,80.6309,166643.0
2024-12-06 15:50:00,82.23,82.24,82.23,82.24,674517.0,80.6309,80.6407,80.6309,80.6407,674517.0
2024-12-09 09:30:00,82.23,82.23,82.21,82.22,412812.0,80.6309,80.6309,80.6113,80.6211,412812.0
2024-12-09 09:40:00,82.22,82.22,82.21,82.21,17727.0,80.6211,80.6211,80.6113,80.6113,17727.0
2024-12-09 09:50:00,82.21,82.22,82.21,82.21,15015.0,80.6113,80.6211,80.6113,80.6113,15015.0
2024-12-09 10:00:00,82.22,82.22,82.21,82.21,19830.0,80.6211,80.6211,80.6113,80.6113,19830.0
2024-12-09 10:10:00,82.21,82.22,82.2,82.2,42669.0,80.6113,80.6211,80.6015,80.6015,42669.0
2024-12-09 10:20:00,82.21,82.21,82.2,82.2,22518.0,80.6113,80.6113,80.6015,80.6015,22518.0
2024-12-09 10:30:00,82.2,82.21,82.2,82.21,39369.0,80.6015,80.6113,80.6015,80.6113,39369.0
2024-12-09 10:40:00,82.21,82.21,82.2,82.21,31163.0,80.6113,80.6113,80.6015,80.6113,31163.0
2024-12-09 10:50:00,82.21,82.21,82.2,82.21,28680.0,80.6113,80.6113,80.6015,80.6113,28680.0
2024-12-09 11:00:00,82.2,82.21,82.2,82.21,19909.0,80.6015,80.6113,80.6015,80.6113,19909.0
2024-12-09 11:10:00,82.2,82.21,82.2,82.21,16637.0,80.6015,80.6113,80.6015,80.6113,16637.0
2024-12-09 11:20:00,82.21,82.21,82.2,82.21,12794.0,80.6113,80.6113,80.6015,80.6113,12794.0
2024-12-09 11:30:00,82.2,82.21,82.2,82.2,22045.0,80.6015,80.6113,80.6015,80.6015,22045.0
2024-12-09 11:40:00,82.2,82.21,82.2,82.2,30892.0,80.6015,80.6113,80.6015,80.6015,30892.0
2024-12-09 11:50:00,82.2,82.21,82.2,82.2,146774.0,80.6015,80.6113,80.6015,80.6015,146774.0
2024-12-09 12:00:00,82.2,82.21,82.2,82.2,21461.0,80.6015,80.6113,80.6015,80.6015,21461.0
2024-12-09 12:10:00,82.21,82.21,82.2,82.21,18550.0,80.6113,80.6113,80.6015,80.6113,18550.0
2024-12-09 12:20:00,82.2,82.21,82.2,82.21,82124.0,80.6015,80.6113,80.6015,80.6113,82124.0
2024-12-09 12:30:00,82.2,82.21,82.2,82.21,43485.0,80.6015,80.6113,80.6015,80.6113,43485.0
2024-12-09 12:40:00,82.2,82.21,82.2,82.2,132716.0,80.6015,80.6113,80.6015,80.6015,132716.0
2024-12-09 12:50:00,82.2,82.21,82.2,82.21,15264.0,80.6015,80.6113,80.6015,80.6113,15264.0
2024-12-09 13:00:00,82.2,82.21,82.2,82.2,11603.0,80.6015,80.6113,80.6015,80.6015,11603.0
2024-12-09 13:10:00,82.21,82.21,82.2,82.2,21062.0,80.6113,80.6113,80.6015,80.6015,21062.0
2024-12-09 13:20:00,82.2,82.22,82.2,82.22,44030.0,80.6015,80.6211,80.6015,80.6211,44030.0
2024-12-09 13:30:00,82.22,82.22,82.21,82.21,20678.0,80.6211,80.6211,80.6113,80.6113,20678.0
2024-12-09 13:40:00,82.22,82.22,82.21,82.22,41097.0,80.6211,80.6211,80.6113,80.6211,41097.0
2024-12-09 13:50:00,82.22,82.22,82.21,82.22,32845.0,80.6211,80.6211,80.6113,80.6211,32845.0
2024-12-09 14:00:00,82.22,82.22,82.21,82.21,28894.0,80.6211,80.6211,80.6113,80.6113,28894.0
2024-12-09 14:10:00,82.21,82.22,82.2,82.2,26150.0,80.6113,80.6211,80.6015,80.6015,26150.0
2024-12-09 14:20:00,82.21,82.21,82.2,82.2,33194.0,80.6113,80.6113,80.6015,80.6015,33194.0
2024-12-09 14:30:00,82.21,82.21,82.2,82.2,29489.0,80.6113,80.6113,80.6015,80.6015,29489.0
2024-12-09 14:40:00,82.2,82.21,82.2,82.2,26756.0,80.6015,80.6113,80.6015,80.6015,26756.0
2024-12-09 14:50:00,82.2,82.21,82.2,82.2,27945.0,80.6015,80.6113,80.6015,80.6015,27945.0
2024-12-09 15:00:00,82.2,82.21,82.2,82.21,31309.0,80.6015,80.6113,80.6015,80.6113,31309.0
2024-12-09 15:10:00,82.2,82.21,82.2,82.21,86694.0,80.6015,80.6113,80.6015,80.6113,86694.0
2024-12-09 15:20:00,82.21,82.21,82.2,82.2,38998.0,80.6113,80.6113,80.6015,80.6015,38998.0
2024-12-09 15:30:00,82.21,82.21,82.2,82.2,44923.0,80.6113,80.6113,80.6015,80.6015,44923.0
2024-12-09 15:40:00,82.2,82.21,82.2,82.21,327819.0,80.6015,80.6113,80.6015,80.6113,327819.0
2024-12-09 15:50:00,82.21,82.21,82.2,82.21,552665.0,80.6113,80.6113,80.6015,80.6113,552665.0
2024-12-10 09:30:00,82.19,82.2,82.18,82.19,72212.0,80.5917,80.6015,80.5819,80.5917,72212.0
2024-12-10 09:40:00,82.2,82.2,82.19,82.19,448567.0,80.6015,80.6015,80.5917,80.5917,448567.0
2024-12-10 09:50:00,82.19,82.2,82.19,82.19,239074.0,80.5917,80.6015,80.5917,80.5917,239074.0
2024-12-10 10:00:00,82.2,82.2,82.18,82.18,248486.0,80.6015,80.6015,80.5819,80.5819,248486.0
2024-12-10 10:10:00,82.18,82.19,82.18,82.18,34441.0,80.5819,80.5917,80.5819,80.5819,34441.0
2024-12-10 10:20:00,82.18,82.18,82.16,82.17,21941.0,80.5819,80.5819,80.5623,80.5721,21941.0
2024-12-10 10:30:00,82.16,82.17,82.16,82.16,13779.0,80.5623,80.5721,80.5623,80.5623,13779.0
2024-12-10 10:40:00,82.17,82.17,82.16,82.16,30496.0,80.5721,80.5721,80.5623,80.5623,30496.0
2024-12-10 10:50:00,82.17,82.17,82.15,82.16,23261.0,80.5721,80.5721,80.5525,80.5623,23261.0
2024-12-10 11:00:00,82.16,82.16,82.15,82.16,24702.0,80.5623,80.5623,80.5525,80.5623,24702.0
2024-12-10 11:10:00,82.15,82.16,82.15,82.15,14903.0,80.5525,80.5623,80.5525,80.5525,14903.0
2024-12-10 11:20:00,82.16,82.17,82.16,82.17,15566.0,80.5623,80.5721,80.5623,80.5721,15566.0
2024-12-10 11:30:00,82.17,82.17,82.15,82.16,35075.0,80.5721,80.5721,80.5525,80.5623,35075.0
2024-12-10 11:40:00,82.16,82.16,82.15,82.16,39623.0,80.5623,80.5623,80.5525,80.5623,39623.0
2024-12-10 11:50:00,82.15,82.16,82.15,82.16,34159.0,80.5525,80.5623,80.5525,80.5623,34159.0
2024-12-10 12:00:00,82.16,82.16,82.15,82.16,23280.0,80.5623,80.5623,80.5525,80.5623,23280.0
2024-12-10 12:10:00,82.16,82.16,82.15,82.16,41609.0,80.5623,80.5623,80.5525,80.5623,41609.0
2024-12-10 12:20:00,82.15,82.16,82.15,82.15,15707.0,80.5525,80.5623,80.5525,80.5525,15707.0
2024-12-10 12:30:00,82.16,82.16,82.15,82.15,10908.0,80.5623,80.5623,80.5525,80.5525,10908.0
2024-12-10 12:40:00,82.15,82.16,82.15,82.16,15431.0,80.5525,80.5623,80.5525,80.5623,15431.0
2024-12-10 12:50:00,82.16,82.16,82.15,82.16,42082.0,80.5623,80.5623,80.5525,80.5623,42082.0
2024-12-10 13:00:00,82.16,82.16,82.15,82.16,88190.0,80.5623,80.5623,80.5525,80.5623,88190.0
2024-12-10 13:10:00,82.16,82.17,82.15,82.17,22424.0,80.5623,80.5721,80.5525,80.5721,22424.0
2024-12-10 13:20:00,82.17,82.17,82.16,82.17,12994.0,80.5721,80.5721,80.5623,80.5721,12994.0
2024-12-10 13:30:00,82.17,82.17,82.16,82.17,23730.0,80.5721,80.5721,80.5623,80.5721,23730.0
2024-12-10 13:40:00,82.17,82.17,82.16,82.16,65354.0,80.5721,80.5721,80.5623,80.5623,65354.0
2024-12-10 13:50:00,82.16,82.17,82.16,82.17,26315.0,80.5623,80.5721,80.5623,80.5721,26315.0
2024-12-10 14:00:00,82.17,82.18,82.16,82.18,49323.0,80.5721,80.5819,80.5623,80.5819,49323.0
2024-12-10 14:10:00,82.17,82.18,82.17,82.18,31729.0,80.5721,80.5819,80.5721,80.5819,31729.0
2024-12-10 14:20:00,82.17,82.18,82.17,82.18,65099.0,80.5721,80.5819,80.5721,80.5819,65099.0
2024-12-10 14:30:00,82.17,82.18,82.17,82.17,54883.0,80.5721,80.5819,80.5721,80.5721,54883.0
2024-12-10 14:40:00,82.17,82.18,82.17,82.17,27975.0,80.5721,80.5819,80.5721,80.5721,27975.0
2024-12-10 14:50:00,82.17,82.18,82.17,82.18,29537.0,80.5721,80.5819,80.5721,80.5819,29537.0
2024-12-10 15:00:00,82.17,82.18,82.17,82.17,34951.0,80.5721,80.5819,80.5721,80.5721,34951.0
2024-12-10 15:10:00,82.17,82.18,82.17,82.17,65292.0,80.5721,80.5819,80.5721,80.5721,65292.0
2024-12-10 15:20:00,82.18,82.19,82.17,82.19,85169.0,80.5819,80.5917,80.5721,80.5917,85169.0
2024-12-10 15:30:00,82.19,82.19,82.18,82.19,48907.0,80.5917,80.5917,80.5819,80.5917,48907.0
2024-12-10 15:40:00,82.19,82.19,82.18,82.19,36102.0,80.5917,80.5917,80.5819,80.5917,36102.0
2024-12-10 15:50:00,82.18,82.19,82.18,82.18,182161.0,80.5819,80.5917,80.5819,80.5819,182161.0
2024-12-11 09:30:00,82.25,82.27,82.24,82.26,133733.0,80.6505,80.6701,80.6407,80.6603,133733.0
2024-12-11 09:40:00,82.26,82.27,82.25,82.26,284276.0,80.6603,80.6701,80.6505,80.6603,284276.0
2024-12-11 09:50:00,82.26,82.26,82.24,82.25,69714.0,80.6603,80.6603,80.6407,80.6505,69714.0
2024-12-11 10:00:00,82.24,82.25,82.22,82.23,90275.0,80.6407,80.6505,80.6211,80.6309,90275.0
2024-12-11 10:10:00,82.23,82.23,82.22,82.23,44826.0,80.6309,80.6309,80.6211,80.6309,44826.0
2024-12-11 10:20:00,82.23,82.23,82.21,82.22,63342.0,80.6309,80.6309,80.6113,80.6211,63342.0
2024-12-11 10:30:00,82.21,82.22,82.2,82.21,137868.0,80.6113,80.6211,80.6015,80.6113,137868.0
2024-12-11 10:40:00,82.22,82.22,82.2,82.21,58885.0,80.6211,80.6211,80.6015,80.6113,58885.0
2024-12-11 10:50:00,82.2,82.21,82.2,82.2,47692.0,80.6015,80.6113,80.6015,80.6015,47692.0
2024-12-11 11:00:00,82.2,82.21,82.2,82.2,11473.0,80.6015,80.6113,80.6015,80.6015,11473.0
2024-12-11 11:10:00,82.2,82.21,82.2,82.21,42458.0,80.6015,80.6113,80.6015,80.6113,42458.0
2024-12-11 11:20:00,82.21,82.21,82.2,82.2,140060.0,80.6113,80.6113,80.6015,80.6015,140060.0
2024-12-11 11:30:00,82.2,82.22,82.2,82.22,39189.0,80.6015,80.6211,80.6015,80.6211,39189.0
2024-12-11 11:40:00,82.22,82.22,82.21,82.21,40317.0,80.6211,80.6211,80.6113,80.6113,40317.0
2024-12-11 11:50:00,82.22,82.22,82.21,82.22,24324.0,80.6211,80.6211,80.6113,80.6211,24324.0
2024-12-11 12:00:00,82.22,82.22,82.21,82.22,22610.0,80.6211,80.6211,80.6113,80.6211,22610.0
2024-12-11 12:10:00,82.22,82.22,82.2,82.2,32700.0,80.6211,80.6211,80.6015,80.6015,32700.0
2024-12-11 12:20:00,82.2,82.21,82.2,82.2,10553.0,80.6015,80.6113,80.6015,80.6015,10553.0
2024-12-11 12:30:00,82.2,82.21,82.2,82.2,19656.0,80.6015,80.6113,80.6015,80.6015,19656.0
2024-12-11 12:40:00,82.2,82.21,82.2,82.2,11161.0,80.6015,80.6113,80.6015,80.6015,11161.0
2024-12-11 12:50:00,82.2,82.21,82.19,82.2,21144.0,80.6015,80.6113,80.5917,80.6015,21144.0
2024-12-11 13:00:00,82.2,82.21,82.19,82.2,56332.0,80.6015,80.6113,80.5917,80.6015,56332.0
2024-12-11 13:10:00,82.2,82.21,82.2,82.2,16465.0,80.6015,80.6113,80.6015,80.6015,16465.0
2024-12-11 13:20:00,82.2,82.2,82.19,82.2,12636.0,80.6015,80.6015,80.5917,80.6015,12636.0
2024-12-11 13:30:00,82.2,82.2,82.19,82.2,6233.0,80.6015,80.6015,80.5917,80.6015,6233.0
2024-12-11 13:40:00,82.2,82.2,82.17,82.17,42120.0,80.6015,80.6015,80.5721,80.5721,42120.0
2024-12-11 13:50:00,82.17,82.18,82.17,82.17,14479.0,80.5721,80.5819,80.5721,80.5721,14479.0
2024-12-11 14:00:00,82.17,82.18,82.17,82.17,20817.0,80.5721,80.5819,80.5721,80.5721,20817.0
2024-12-11 14:10:00,82.17,82.18,82.17,82.17,21872.0,80.5721,80.5819,80.5721,80.5721,21872.0
2024-12-11 14:20:00,82.17,82.18,82.17,82.18,47449.0,80.5721,80.5819,80.5721,80.5819,47449.0
2024-12-11 14:30:00,82.17,82.19,82.17,82.18,62224.0,80.5721,80.5917,80.5721,80.5819,62224.0
2024-12-11 14:40:00,82.17,82.18,82.17,82.17,26653.0,80.5721,80.5819,80.5721,80.5721,26653.0
2024-12-11 14:50:00,82.17,82.18,82.17,82.18,56802.0,80.5721,80.5819,80.5721,80.5819,56802.0
2024-12-11 15:00:00,82.17,82.18,82.17,82.18,18351.0,80.5721,80.5819,80.5721,80.5819,18351.0
2024-12-11 15:10:00,82.18,82.18,82.17,82.17,18291.0,80.5819,80.5819,80.5721,80.5721,18291.0
2024-12-11 15:20:00,82.17,82.19,82.17,82.19,21911.0,80.5721,80.5917,80.5721,80.5917,21911.0
2024-12-11 15:30:00,82.19,82.19,82.18,82.18,34735.0,80.5917,80.5917,80.5819,80.5819,34735.0
2024-12-11 15:40:00,82.19,82.19,82.18,82.19,50995.0,80.5917,80.5917,80.5819,80.5917,50995.0
2024-12-11 15:50:00,82.19,82.19,82.17,82.18,112571.0,80.5917,80.5917,80.5721,80.5819,112571.0
2024-12-12 09:30:00,82.19,82.2,82.17,82.18,94590.0,80.5917,80.6015,80.5721,80.5819,94590.0
2024-12-12 09:40:00,82.18,82.19,82.17,82.19,14632.0,80.5819,80.5917,80.5721,80.5917,14632.0
2024-12-12 09:50:00,82.19,82.19,82.17,82.17,22036.0,80.5917,80.5917,80.5721,80.5721,22036.0
2024-12-12 10:00:00,82.17,82.18,82.17,82.17,21057.0,80.5721,80.5819,80.5721,80.5721,21057.0
2024-12-12 10:10:00,82.17,82.18,82.17,82.17,23501.0,80.5721,80.5819,80.5721,80.5721,23501.0
2024-12-12 10:20:00,82.17,82.18,82.17,82.18,18540.0,80.5721,80.5819,80.5721,80.5819,18540.0
2024-12-12 10:30:00,82.18,82.19,82.17,82.18,45152.0,80.5819,80.5917,80.5721,80.5819,45152.0
2024-12-12 10:40:00,82.19,82.19,82.17,82.17,15602.0,80.5917,80.5917,80.5721,80.5721,15602.0
2024-12-12 10:50:00,82.17,82.19,82.17,82.17,17928.0,80.5721,80.5917,80.5721,80.5721,17928.0
2024-12-12 11:00:00,82.17,82.2,82.17,82.2,32428.0,80.5721,80.6015,80.5721,80.6015,32428.0
2024-12-12 11:10:00,82.2,82.2,82.19,82.2,28793.0,80.6015,80.6015,80.5917,80.6015,28793.0
2024-12-12 11:20:00,82.2,82.2,82.18,82.19,165524.0,80.6015,80.6015,80.5819,80.5917,165524.0
2024-12-12 11:30:00,82.19,82.19,82.18,82.19,35304.0,80.5917,80.5917,80.5819,80.5917,35304.0
2024-12-12 11:40:00,82.19,82.19,82.18,82.18,25347.0,80.5917,80.5917,80.5819,80.5819,25347.0
2024-12-12 11:50:00,82.18,82.19,82.18,82.18,37602.0,80.5819,80.5917,80.5819,80.5819,37602.0
2024-12-12 12:00:00,82.18,82.19,82.18,82.18,47423.0,80.5819,80.5917,80.5819,80.5819,47423.0
2024-12-12 12:10:00,82.18,82.19,82.17,82.17,30060.0,80.5819,80.5917,80.5721,80.5721,30060.0
2024-12-12 12:20:00,82.17,82.18,82.17,82.17,17434.0,80.5721,80.5819,80.5721,80.5721,17434.0
2024-12-12 12:30:00,82.17,82.18,82.17,82.17,65968.0,80.5721,80.5819,80.5721,80.5721,65968.0
2024-12-12 12:40:00,82.17,82.18,82.17,82.17,15561.0,80.5721,80.5819,80.5721,80.5721,15561.0
2024-12-12 12:50:00,82.17,82.18,82.17,82.17,13192.0,80.5721,80.5819,80.5721,80.5721,13192.0
2024-12-12 13:00:00,82.17,82.18,82.16,82.17,51983.0,80.5721,80.5819,80.5623,80.5721,51983.0
2024-12-12 13:10:00,82.17,82.17,82.16,82.17,23511.0,80.5721,80.5721,80.5623,80.5721,23511.0
2024-12-12 13:20:00,82.17,82.17,82.16,82.17,29362.0,80.5721,80.5721,80.5623,80.5721,29362.0
2024-12-12 13:30:00,82.17,82.17,82.16,82.17,19847.0,80.5721,80.5721,80.5623,80.5721,19847.0
2024-12-12 13:40:00,82.17,82.17,82.16,82.16,11831.0,80.5721,80.5721,80.5623,80.5623,11831.0
2024-12-12 13:50:00,82.16,82.17,82.15,82.15,46779.0,80.5623,80.5721,80.5525,80.5525,46779.0
2024-12-12 14:00:00,82.15,82.16,82.15,82.15,32153.0,80.5525,80.5623,80.5525,80.5525,32153.0
2024-12-12 14:10:00,82.15,82.16,82.14,82.15,24870.0,80.5525,80.5623,80.5427,80.5525,24870.0
2024-12-12 14:20:00,82.15,82.15,82.14,82.15,46426.0,80.5525,80.5525,80.5427,80.5525,46426.0
2024-12-12 14:30:00,82.14,82.15,82.14,82.15,20285.0,80.5427,80.5525,80.5427,80.5525,20285.0
2024-12-12 14:40:00,82.15,82.15,82.14,82.15,18204.0,80.5525,80.5525,80.5427,80.5525,18204.0
2024-12-12 14:50:00,82.15,82.15,82.14,82.15,25444.0,80.5525,80.5525,80.5427,80.5525,25444.0
2024-12-12 15:00:00,82.15,82.15,82.14,82.15,27349.0,80.5525,80.5525,80.5427,80.5525,27349.0
2024-12-12 15:10:00,82.15,82.15,82.14,82.15,75636.0,80.5525,80.5525,80.5427,80.5525,75636.0
2024-12-12 15:20:00,82.15,82.15,82.14,82.15,14513.0,80.5525,80.5525,80.5427,80.5525,14513.0
2024-12-12 15:30:00,82.15,82.15,82.14,82.15,462227.0,80.5525,80.5525,80.5427,80.5525,462227.0
2024-12-12 15:40:00,82.14,82.15,82.14,82.14,23441.0,80.5427,80.5525,80.5427,80.5427,23441.0
2024-12-12 15:50:00,82.14,82.14,82.13,82.14,147852.0,80.5427,80.5427,80.5329,80.5427,147852.0
2024-12-13 09:30:00,82.14,82.15,82.12,82.13,118014.0,80.5427,80.5525,80.5231,80.5329,118014.0
2024-12-13 09:40:00,82.13,82.13,82.12,82.13,13566.0,80.5329,80.5329,80.5231,80.5329,13566.0
2024-12-13 09:50:00,82.13,82.13,82.12,82.13,20316.0,80.5329,80.5329,80.5231,80.5329,20316.0
2024-12-13 10:00:00,82.13,82.13,82.12,82.13,34212.0,80.5329,80.5329,80.5231,80.5329,34212.0
2024-12-13 10:10:00,82.13,82.13,82.12,82.13,19223.0,80.5329,80.5329,80.5231,80.5329,19223.0
2024-12-13 10:20:00,82.12,82.13,82.12,82.12,14204.0,80.5231,80.5329,80.5231,80.5231,14204.0
2024-12-13 10:30:00,82.13,82.13,82.12,82.12,60921.0,80.5329,80.5329,80.5231,80.5231,60921.0
2024-12-13 10:40:00,82.13,82.13,82.12,82.13,33596.0,80.5329,80.5329,80.5231,80.5329,33596.0
2024-12-13 10:50:00,82.12,82.13,82.12,82.12,21660.0,80.5231,80.5329,80.5231,80.5231,21660.0
2024-12-13 11:00:00,82.12,82.13,82.11,82.11,18079.0,80.5231,80.5329,80.5133,80.5133,18079.0
2024-12-13 11:10:00,82.12,82.12,82.11,82.12,38750.0,80.5231,80.5231,80.5133,80.5231,38750.0
2024-12-13 11:20:00,82.12,82.12,82.11,82.12,56697.0,80.5231,80.5231,80.5133,80.5231,56697.0
2024-12-13 11:30:00,82.12,82.12,82.11,82.11,42705.0,80.5231,80.5231,80.5133,80.5133,42705.0
2024-12-13 11:40:00,82.12,82.12,82.11,82.11,15818.0,80.5231,80.5231,80.5133,80.5133,15818.0
2024-12-13 11:50:00,82.11,82.12,82.11,82.12,35679.0,80.5133,80.5231,80.5133,80.5231,35679.0
2024-12-13 12:00:00,82.11,82.12,82.1,82.11,19683.0,80.5133,80.5231,80.5034,80.5133,19683.0
2024-12-13 12:10:00,82.11,82.11,82.1,82.1,22083.0,80.5133,80.5133,80.5034,80.5034,22083.0
2024-12-13 12:20:00,82.1,82.11,82.1,82.1,13293.0,80.5034,80.5133,80.5034,80.5034,13293.0
2024-12-13 12:30:00,82.1,82.11,82.1,82.11,28793.0,80.5034,80.5133,80.5034,80.5133,28793.0
2024-12-13 12:40:00,82.1,82.11,82.1,82.1,10797.0,80.5034,80.5133,80.5034,80.5034,10797.0
2024-12-13 12:50:00,82.1,82.11,82.1,82.11,17049.0,80.5034,80.5133,80.5034,80.5133,17049.0
2024-12-13 13:00:00,82.11,82.11,82.1,82.1,19683.0,80.5133,80.5133,80.5034,80.5034,19683.0
2024-12-13 13:10:00,82.11,82.11,82.1,82.1,16719.0,80.5133,80.5133,80.5034,80.5034,16719.0
2024-12-13 13:20:00,82.1,82.11,82.1,82.1,14167.0,80.5034,80.5133,80.5034,80.5034,14167.0
2024-12-13 13:30:00,82.1,82.11,82.1,82.1,46178.0,80.5034,80.5133,80.5034,80.5034,46178.0
2024-12-13 13:40:00,82.11,82.11,82.1,82.11,18566.0,80.5133,80.5133,80.5034,80.5133,18566.0
2024-12-13 13:50:00,82.11,82.11,82.1,82.11,88305.0,80.5133,80.5133,80.5034,80.5133,88305.0
2024-12-13 14:00:00,82.11,82.11,82.1,82.11,15416.0,80.5133,80.5133,80.5034,80.5133,15416.0
2024-12-13 14:10:00,82.11,82.11,82.1,82.11,22345.0,80.5133,80.5133,80.5034,80.5133,22345.0
2024-12-13 14:20:00,82.1,82.11,82.1,82.1,66980.0,80.5034,80.5133,80.5034,80.5034,66980.0
2024-12-13 14:30:00,82.1,82.11,82.09,82.09,59576.0,80.5034,80.5133,80.4936,80.4936,59576.0
2024-12-13 14:40:00,82.09,82.1,82.09,82.09,81831.0,80.4936,80.5034,80.4936,80.4936,81831.0
2024-12-13 14:50:00,82.09,82.1,82.09,82.09,154105.0,80.4936,80.5034,80.4936,80.4936,154105.0
2024-12-13 15:00:00,82.09,82.1,82.09,82.09,163584.0,80.4936,80.5034,80.4936,80.4936,163584.0
2024-12-13 15:10:00,82.1,82.1,82.09,82.09,31046.0,80.5034,80.5034,80.4936,80.4936,31046.0
2024-12-13 15:20:00,82.1,82.1,82.09,82.09,62178.0,80.5034,80.5034,80.4936,80.4936,62178.0
2024-12-13 15:30:00,82.09,82.1,82.09,82.09,96569.0,80.4936,80.5034,80.4936,80.4936,96569.0
2024-12-13 15:40:00,82.09,82.1,82.09,82.09,64381.0,80.4936,80.5034,80.4936,80.4936,64381.0
2024-12-13 15:50:00,82.09,82.1,82.09,82.09,149002.0,80.4936,80.5034,80.4936,80.4936,149002.0
2024-12-16 09:30:00,82.12,82.13,82.12,82.13,55415.0,80.5231,80.5329,80.5231,80.5329,55415.0
2024-12-16 09:40:00,82.13,82.13,82.1,82.11,43131.0,80.5329,80.5329,80.5034,80.5133,43131.0
2024-12-16 09:50:00,82.11,82.11,82.1,82.11,26964.0,80.5133,80.5133,80.5034,80.5133,26964.0
2024-12-16 10:00:00,82.11,82.12,82.1,82.11,42296.0,80.5133,80.5231,80.5034,80.5133,42296.0
2024-12-16 10:10:00,82.12,82.12,82.11,82.12,22036.0,80.5231,80.5231,80.5133,80.5231,22036.0
2024-12-16 10:20:00,82.12,82.12,82.1,82.11,56220.0,80.5231,80.5231,80.5034,80.5133,56220.0
2024-12-16 10:30:00,82.11,82.12,82.1,82.12,38961.0,80.5133,80.5231,80.5034,80.5231,38961.0
2024-12-16 10:40:00,82.12,82.12,82.11,82.12,37466.0,80.5231,80.5231,80.5133,80.5231,37466.0
2024-12-16 10:50:00,82.12,82.12,82.1,82.11,92549.0,80.5231,80.5231,80.5034,80.5133,92549.0
2024-12-16 11:00:00,82.11,82.11,82.1,82.11,39530.0,80.5133,80.5133,80.5034,80.5133,39530.0
2024-12-16 11:10:00,82.1,82.11,82.09,82.1,29963.0,80.5034,80.5133,80.4936,80.5034,29963.0
2024-12-16 11:20:00,82.09,82.1,82.09,82.09,52798.0,80.4936,80.5034,80.4936,80.4936,52798.0
2024-12-16 11:30:00,82.09,82.1,82.09,82.09,37422.0,80.4936,80.5034,80.4936,80.4936,37422.0
2024-12-16 11:40:00,82.09,82.1,82.09,82.09,32150.0,80.4936,80.5034,80.4936,80.4936,32150.0
2024-12-16 11:50:00,82.09,82.1,82.09,82.1,29220.0,80.4936,80.5034,80.4936,80.5034,29220.0
2024-12-16 12:00:00,82.1,82.11,82.09,82.11,60536.0,80.5034,80.5133,80.4936,80.5133,60536.0
2024-12-16 12:10:00,82.11,82.11,82.1,82.11,15349.0,80.5133,80.5133,80.5034,80.5133,15349.0
2024-12-16 12:20:00,82.1,82.11,82.09,82.09,30718.0,80.5034,80.5133,80.4936,80.4936,30718.0
2024-12-16 12:30:00,82.1,82.1,82.09,82.1,21932.0,80.5034,80.5034,80.4936,80.5034,21932.0
2024-12-16 12:40:00,82.09,82.1,82.09,82.09,43960.0,80.4936,80.5034,80.4936,80.4936,43960.0
2024-12-16 12:50:00,82.09,82.1,82.09,82.1,43853.0,80.4936,80.5034,80.4936,80.5034,43853.0
2024-12-16 13:00:00,82.09,82.11,82.09,82.1,63854.0,80.4936,80.5133,80.4936,80.5034,63854.0
2024-12-16 13:10:00,82.1,82.11,82.1,82.1,28949.0,80.5034,80.5133,80.5034,80.5034,28949.0
2024-12-16 13:20:00,82.1,82.11,82.1,82.1,26119.0,80.5034,80.5133,80.5034,80.5034,26119.0
2024-12-16 13:30:00,82.1,82.11,82.1,82.11,34248.0,80.5034,80.5133,80.5034,80.5133,34248.0
2024-12-16 13:40:00,82.1,82.11,82.1,82.11,18147.0,80.5034,80.5133,80.5034,80.5133,18147.0
2024-12-16 13:50:00,82.1,82.11,82.1,82.11,24466.0,80.5034,80.5133,80.5034,80.5133,24466.0
2024-12-16 14:00:00,82.11,82.11,82.1,82.1,24094.0,80.5133,80.5133,80.5034,80.5034,24094.0
2024-12-16 14:10:00,82.1,82.11,82.1,82.11,36164.0,80.5034,80.5133,80.5034,80.5133,36164.0
2024-12-16 14:20:00,82.1,82.11,82.1,82.11,36773.0,80.5034,80.5133,80.5034,80.5133,36773.0
2024-12-16 14:30:00,82.1,82.12,82.09,82.09,422479.0,80.5034,80.5231,80.4936,80.4936,422479.0
2024-12-16 14:40:00,82.09,82.1,82.09,82.1,44802.0,80.4936,80.5034,80.4936,80.5034,44802.0
2024-12-16 14:50:00,82.1,82.1,82.09,82.09,33607.0,80.5034,80.5034,80.4936,80.4936,33607.0
2024-12-16 15:00:00,82.09,82.1,82.09,82.09,18797.0,80.4936,80.5034,80.4936,80.4936,18797.0
2024-12-16 15:10:00,82.09,82.1,82.09,82.09,37411.0,80.4936,80.5034,80.4936,80.4936,37411.0
2024-12-16 15:20:00,82.1,82.1,82.09,82.09,23209.0,80.5034,80.5034,80.4936,80.4936,23209.0
2024-12-16 15:30:00,82.1,82.1,82.09,82.1,115062.0,80.5034,80.5034,80.4936,80.5034,115062.0
2024-12-16 15:40:00,82.1,82.11,82.09,82.1,88953.0,80.5034,80.5133,80.4936,80.5034,88953.0
2024-12-16 15:50:00,82.11,82.11,82.1,82.1,161503.0,80.5133,80.5133,80.5034,80.5034,161503.0
2024-12-17 09:30:00,82.09,82.1,82.09,82.1,103382.0,80.4936,80.5034,80.4936,80.5034,103382.0
2024-12-17 09:40:00,82.1,82.1,82.09,82.09,12041.0,80.5034,80.5034,80.4936,80.4936,12041.0
2024-12-17 09:50:00,82.09,82.11,82.09,82.11,32682.0,80.4936,80.5133,80.4936,80.5133,32682.0
2024-12-17 10:00:00,82.11,82.12,82.1,82.11,84214.0,80.5133,80.5231,80.5034,80.5133,84214.0
2024-12-17 10:10:00,82.11,82.12,82.11,82.11,86831.0,80.5133,80.5231,80.5133,80.5133,86831.0
2024-12-17 10:20:00,82.12,82.12,82.11,82.12,31278.0,80.5231,80.5231,80.5133,80.5231,31278.0
2024-12-17 10:30:00,82.12,82.12,82.11,82.11,33694.0,80.5231,80.5231,80.5133,80.5133,33694.0
2024-12-17 10:40:00,82.12,82.12,82.11,82.12,26065.0,80.5231,80.5231,80.5133,80.5231,26065.0
2024-12-17 10:50:00,82.12,82.12,82.11,82.11,24395.0,80.5231,80.5231,80.5133,80.5133,24395.0
2024-12-17 11:00:00,82.11,82.12,82.11,82.12,25259.0,80.5133,80.5231,80.5133,80.5231,25259.0
2024-12-17 11:10:00,82.11,82.12,82.11,82.11,18503.0,80.5133,80.5231,80.5133,80.5133,18503.0
2024-12-17 11:20:00,82.12,82.12,82.11,82.11,29172.0,80.5231,80.5231,80.5133,80.5133,29172.0
2024-12-17 11:30:00,82.12,82.12,82.11,82.12,20351.0,80.5231,80.5231,80.5133,80.5231,20351.0
2024-12-17 11:40:00,82.12,82.12,82.11,82.12,21298.0,80.5231,80.5231,80.5133,80.5231,21298.0
2024-12-17 11:50:00,82.12,82.12,82.11,82.11,42144.0,80.5231,80.5231,80.5133,80.5133,42144.0
2024-12-17 12:00:00,82.11,82.12,82.11,82.11,25212.0,80.5133,80.5231,80.5133,80.5133,25212.0
2024-12-17 12:10:00,82.12,82.12,82.11,82.12,65477.0,80.5231,80.5231,80.5133,80.5231,65477.0
2024-12-17 12:20:00,82.12,82.13,82.11,82.13,22913.0,80.5231,80.5329,80.5133,80.5329,22913.0
2024-12-17 12:30:00,82.13,82.13,82.12,82.12,36827.0,80.5329,80.5329,80.5231,80.5231,36827.0
2024-12-17 12:40:00,82.12,82.13,82.12,82.12,21130.0,80.5231,80.5329,80.5231,80.5231,21130.0
2024-12-17 12:50:00,82.13,82.13,82.12,82.13,13437.0,80.5329,80.5329,80.5231,80.5329,13437.0
2024-12-17 13:00:00,82.13,82.13,82.12,82.13,18567.0,80.5329,80.5329,80.5231,80.5329,18567.0
2024-12-17 13:10:00,82.13,82.13,82.11,82.12,53079.0,80.5329,80.5329,80.5133,80.5231,53079.0
2024-12-17 13:20:00,82.12,82.12,82.11,82.12,20085.0,80.5231,80.5231,80.5133,80.5231,20085.0
2024-12-17 13:30:00,82.12,82.13,82.11,82.13,31016.0,80.5231,80.5329,80.5133,80.5329,31016.0
2024-12-17 13:40:00,82.13,82.13,82.12,82.13,28831.0,80.5329,80.5329,80.5231,80.5329,28831.0
2024-12-17 13:50:00,82.13,82.13,82.12,82.13,82002.0,80.5329,80.5329,80.5231,80.5329,82002.0
2024-12-17 14:00:00,82.13,82.13,82.12,82.12,20930.0,80.5329,80.5329,80.5231,80.5231,20930.0
2024-12-17 14:10:00,82.12,82.13,82.12,82.13,31429.0,80.5231,80.5329,80.5231,80.5329,31429.0
2024-12-17 14:20:00,82.13,82.13,82.12,82.12,80976.0,80.5329,80.5329,80.5231,80.5231,80976.0
2024-12-17 14:30:00,82.13,82.13,82.12,82.12,29952.0,80.5329,80.5329,80.5231,80.5231,29952.0
2024-12-17 14:40:00,82.13,82.13,82.12,82.13,49585.0,80.5329,80.5329,80.5231,80.5329,49585.0
2024-12-17 14:50:00,82.13,82.13,82.12,82.12,48365.0,80.5329,80.5329,80.5231,80.5231,48365.0
2024-12-17 15:00:00,82.13,82.13,82.12,82.12,29467.0,80.5329,80.5329,80.5231,80.5231,29467.0
2024-12-17 15:10:00,82.13,82.13,82.12,82.12,48876.0,80.5329,80.5329,80.5231,80.5231,48876.0
2024-12-17 15:20:00,82.12,82.12,82.11,82.12,37665.0,80.5231,80.5231,80.5133,80.5231,37665.0
2024-12-17 15:30:00,82.12,82.12,82.11,82.11,59994.0,80.5231,80.5231,80.5133,80.5133,59994.0
2024-12-17 15:40:00,82.11,82.12,82.11,82.12,38595.0,80.5133,80.5231,80.5133,80.5231,38595.0
2024-12-17 15:50:00,82.12,82.12,82.11,82.11,118708.0,80.5231,80.5231,80.5133,80.5133,118708.0
2024-12-18 09:30:00,81.87,81.88,81.87,81.88,57021.0,80.5535,80.5634,80.5535,80.5634,57021.0
2024-12-18 09:40:00,81.88,81.89,81.87,81.88,36427.0,80.5634,80.5732,80.5535,80.5634,36427.0
2024-12-18 09:50:00,81.89,81.89,81.88,81.88,16660.0,80.5732,80.5732,80.5634,80.5634,16660.0
2024-12-18 10:00:00,81.89,81.89,81.87,81.87,48739.0,80.5732,80.5732,80.5535,80.5535,48739.0
2024-12-18 10:10:00,81.87,81.88,81.86,81.86,26704.0,80.5535,80.5634,80.5437,80.5437,26704.0
2024-12-18 10:20:00,81.86,81.87,81.86,81.87,21179.0,80.5437,80.5535,80.5437,80.5535,21179.0
2024-12-18 10:30:00,81.87,81.87,81.86,81.86,62746.0,80.5535,80.5535,80.5437,80.5437,62746.0
2024-12-18 10:40:00,81.87,81.87,81.86,81.87,102800.0,80.5535,80.5535,80.5437,80.5535,102800.0
2024-12-18 10:50:00,81.86,81.88,81.86,81.87,71364.0,80.5437,80.5634,80.5437,80.5535,71364.0
2024-12-18 11:00:00,81.87,81.87,81.86,81.87,67178.0,80.5535,80.5535,80.5437,80.5535,67178.0
2024-12-18 11:10:00,81.87,81.87,81.86,81.87,18150.0,80.5535,80.5535,80.5437,80.5535,18150.0
2024-12-18 11:20:00,81.87,81.87,81.86,81.86,39315.0,80.5535,80.5535,80.5437,80.5437,39315.0
2024-12-18 11:30:00,81.87,81.87,81.86,81.86,41636.0,80.5535,80.5535,80.5437,80.5437,41636.0
2024-12-18 11:40:00,81.87,81.87,81.85,81.86,28730.0,80.5535,80.5535,80.5338,80.5437,28730.0
2024-12-18 11:50:00,81.86,81.86,81.85,81.86,51079.0,80.5437,80.5437,80.5338,80.5437,51079.0
2024-12-18 12:00:00,81.85,81.86,81.85,81.86,18800.0,80.5338,80.5437,80.5338,80.5437,18800.0
2024-12-18 12:10:00,81.86,81.86,81.85,81.86,50551.0,80.5437,80.5437,80.5338,80.5437,50551.0
2024-12-18 12:20:00,81.86,81.86,81.85,81.86,26268.0,80.5437,80.5437,80.5338,80.5437,26268.0
2024-12-18 12:30:00,81.86,81.87,81.85,81.87,78434.0,80.5437,80.5535,80.5338,80.5535,78434.0
2024-12-18 12:40:00,81.87,81.87,81.86,81.87,16371.0,80.5535,80.5535,80.5437,80.5535,16371.0
2024-12-18 12:50:00,81.87,81.87,81.86,81.87,41971.0,80.5535,80.5535,80.5437,80.5535,41971.0
2024-12-18 13:00:00,81.87,81.87,81.86,81.87,19527.0,80.5535,80.5535,80.5437,80.5535,19527.0
2024-12-18 13:10:00,81.87,81.88,81.86,81.88,247500.0,80.5535,80.5634,80.5437,80.5634,247500.0
2024-12-18 13:20:00,81.88,81.88,81.87,81.88,48283.0,80.5634,80.5634,80.5535,80.5634,48283.0
2024-12-18 13:30:00,81.88,81.88,81.86,81.87,33378.0,80.5634,80.5634,80.5437,80.5535,33378.0
2024-12-18 13:40:00,81.87,81.87,81.86,81.87,22792.0,80.5535,80.5535,80.5437,80.5535,22792.0
2024-12-18 13:50:00,81.86,81.87,81.86,81.87,22749.0,80.5437,80.5535,80.5437,80.5535,22749.0
2024-12-18 14:00:00,81.87,81.87,81.73,81.73,346571.0,80.5535,80.5535,80.4158,80.4158,346571.0
2024-12-18 14:10:00,81.73,81.75,81.71,81.73,51522.0,80.4158,80.4354,80.3961,80.4158,51522.0
2024-12-18 14:20:00,81.73,81.76,81.73,81.76,45830.0,80.4158,80.4453,80.4158,80.4453,45830.0
2024-12-18 14:30:00,81.76,81.76,81.71,81.72,65302.0,80.4453,80.4453,80.3961,80.4059,65302.0
2024-12-18 14:40:00,81.72,81.74,81.71,81.72,32587.0,80.4059,80.4256,80.3961,80.4059,32587.0
2024-12-18 14:50:00,81.72,81.73,81.68,81.68,121746.0,80.4059,80.4158,80.3666,80.3666,121746.0
2024-12-18 15:00:00,81.69,81.7,81.67,81.68,123684.0,80.3764,80.3863,80.3567,80.3666,123684.0
2024-12-18 15:10:00,81.68,81.69,81.68,81.69,44703.0,80.3666,80.3764,80.3666,80.3764,44703.0
2024-12-18 15:20:00,81.68,81.69,81.67,81.68,112914.0,80.3666,80.3764,80.3567,80.3666,112914.0
2024-12-18 15:30:00,81.68,81.68,81.66,81.67,246562.0,80.3666,80.3666,80.3469,80.3567,246562.0
2024-12-18 15:40:00,81.67,81.7,81.67,81.7,183610.0,80.3567,80.3863,80.3567,80.3863,183610.0
2024-12-18 15:50:00,81.7,81.71,81.68,81.69,1212527.0,80.3863,80.3961,80.3666,80.3764,1212527.0
2024-12-19 09:30:00,81.73,81.74,81.72,81.74,160810.0,80.4158,80.4256,80.4059,80.4256,160810.0
2024-12-19 09:40:00,81.73,81.74,81.72,81.73,29517.0,80.4158,80.4256,80.4059,80.4158,29517.0
2024-12-19 09:50:00,81.73,81.74,81.72,81.73,58759.0,80.4158,80.4256,80.4059,80.4158,58759.0
2024-12-19 10:00:00,81.74,81.74,81.73,81.74,74870.0,80.4256,80.4256,80.4158,80.4256,74870.0
2024-12-19 10:10:00,81.74,81.74,81.73,81.74,44869.0,80.4256,80.4256,80.4158,80.4256,44869.0
2024-12-19 10:20:00,81.73,81.74,81.73,81.73,54574.0,80.4158,80.4256,80.4158,80.4158,54574.0
2024-12-19 10:30:00,81.74,81.76,81.73,81.76,353458.0,80.4256,80.4453,80.4158,80.4453,353458.0
2024-12-19 10:40:00,81.75,81.76,81.75,81.76,165272.0,80.4354,80.4453,80.4354,80.4453,165272.0
2024-12-19 10:50:00,81.75,81.77,81.75,81.77,267844.0,80.4354,80.4551,80.4354,80.4551,267844.0
2024-12-19 11:00:00,81.77,81.77,81.75,81.76,230542.0,80.4551,80.4551,80.4354,80.4453,230542.0
2024-12-19 11:10:00,81.75,81.76,81.75,81.76,49590.0,80.4354,80.4453,80.4354,80.4453,49590.0
2024-12-19 11:20:00,81.76,81.77,81.75,81.77,34180.0,80.4453,80.4551,80.4354,80.4551,34180.0
2024-12-19 11:30:00,81.77,81.77,81.76,81.77,86111.0,80.4551,80.4551,80.4453,80.4551,86111.0
2024-12-19 11:40:00,81.77,81.77,81.76,81.77,81143.0,80.4551,80.4551,80.4453,80.4551,81143.0
2024-12-19 11:50:00,81.76,81.77,81.75,81.76,142156.0,80.4453,80.4551,80.4354,80.4453,142156.0
2024-12-19 12:00:00,81.76,81.76,81.74,81.76,38380.0,80.4453,80.4453,80.4256,80.4453,38380.0
2024-12-19 12:10:00,81.76,81.76,81.75,81.76,22852.0,80.4453,80.4453,80.4354,80.4453,22852.0
2024-12-19 12:20:00,81.76,81.76,81.75,81.75,48026.0,80.4453,80.4453,80.4354,80.4354,48026.0
2024-12-19 12:30:00,81.75,81.76,81.74,81.75,27382.0,80.4354,80.4453,80.4256,80.4354,27382.0
2024-12-19 12:40:00,81.75,81.75,81.73,81.73,50842.0,80.4354,80.4354,80.4158,80.4158,50842.0
2024-12-19 12:50:00,81.74,81.74,81.73,81.73,857518.0,80.4256,80.4256,80.4158,80.4158,857518.0
2024-12-19 13:00:00,81.73,81.74,81.71,81.72,38457.0,80.4158,80.4256,80.3961,80.4059,38457.0
2024-12-19 13:10:00,81.72,81.73,81.72,81.72,30006.0,80.4059,80.4158,80.4059,80.4059,30006.0
2024-12-19 13:20:00,81.73,81.73,81.72,81.73,11903.0,80.4158,80.4158,80.4059,80.4158,11903.0
2024-12-19 13:30:00,81.73,81.73,81.72,81.73,48700.0,80.4158,80.4158,80.4059,80.4158,48700.0
2024-12-19 13:40:00,81.73,81.73,81.72,81.73,33795.0,80.4158,80.4158,80.4059,80.4158,33795.0
2024-12-19 13:50:00,81.73,81.74,81.72,81.73,26187.0,80.4158,80.4256,80.4059,80.4158,26187.0
2024-12-19 14:00:00,81.74,81.75,81.73,81.75,92416.0,80.4256,80.4354,80.4158,80.4354,92416.0
2024-12-19 14:10:00,81.74,81.75,81.74,81.74,64771.0,80.4256,80.4354,80.4256,80.4256,64771.0
2024-12-19 14:20:00,81.75,81.75,81.73,81.74,50905.0,80.4354,80.4354,80.4158,80.4256,50905.0
2024-12-19 14:30:00,81.74,81.75,81.73,81.74,78807.0,80.4256,80.4354,80.4158,80.4256,78807.0
2024-12-19 14:40:00,81.75,81.75,81.73,81.73,42952.0,80.4354,80.4354,80.4158,80.4158,42952.0
2024-12-19 14:50:00,81.74,81.74,81.72,81.73,82618.0,80.4256,80.4256,80.4059,80.4158,82618.0
2024-12-19 15:00:00,81.72,81.73,81.72,81.73,67878.0,80.4059,80.4158,80.4059,80.4158,67878.0
2024-12-19 15:10:00,81.73,81.73,81.72,81.73,100477.0,80.4158,80.4158,80.4059,80.4158,100477.0
2024-12-19 15:20:00,81.72,81.73,81.72,81.73,50240.0,80.4059,80.4158,80.4059,80.4158,50240.0
2024-12-19 15:30:00,81.72,81.73,81.72,81.72,913085.0,80.4059,80.4158,80.4059,80.4059,913085.0
2024-12-19 15:40:00,81.73,81.74,81.72,81.73,938643.0,80.4158,80.4256,80.4059,80.4158,938643.0
2024-12-19 15:50:00,81.73,81.78,81.73,81.76,3699749.0,80.4158,80.465,80.4158,80.4453,3699749.0
2024-12-20 09:30:00,81.84,81.85,81.83,81.84,70382.0,80.524,80.5338,80.5142,80.524,70382.0
2024-12-20 09:40:00,81.83,81.84,81.82,81.83,62613.0,80.5142,80.524,80.5043,80.5142,62613.0
2024-12-20 09:50:00,81.83,81.83,81.81,81.81,71712.0,80.5142,80.5142,80.4945,80.4945,71712.0
2024-12-20 10:00:00,81.82,81.82,81.81,81.82,30946.0,80.5043,80.5043,80.4945,80.5043,30946.0
2024-12-20 10:10:00,81.81,81.82,81.81,81.81,26003.0,80.4945,80.5043,80.4945,80.4945,26003.0
2024-12-20 10:20:00,81.81,81.82,81.8,81.8,157300.0,80.4945,80.5043,80.4846,80.4846,157300.0
2024-12-20 10:30:00,81.81,81.81,81.8,81.81,18617.0,80.4945,80.4945,80.4846,80.4945,18617.0
2024-12-20 10:40:00,81.81,81.82,81.8,81.82,33514.0,80.4945,80.5043,80.4846,80.5043,33514.0
2024-12-20 10:50:00,81.82,81.83,81.81,81.83,18423.0,80.5043,80.5142,80.4945,80.5142,18423.0
2024-12-20 11:00:00,81.83,81.83,81.81,81.81,79298.0,80.5142,80.5142,80.4945,80.4945,79298.0
2024-12-20 11:10:00,81.81,81.82,81.8,81.81,53446.0,80.4945,80.5043,80.4846,80.4945,53446.0
2024-12-20 11:20:00,81.81,81.81,81.8,81.81,185304.0,80.4945,80.4945,80.4846,80.4945,185304.0
2024-12-20 11:30:00,81.81,81.81,81.8,81.81,68832.0,80.4945,80.4945,80.4846,80.4945,68832.0
2024-12-20 11:40:00,81.81,81.82,81.8,81.82,50606.0,80.4945,80.5043,80.4846,80.5043,50606.0
2024-12-20 11:50:00,81.81,81.83,81.81,81.83,44628.0,80.4945,80.5142,80.4945,80.5142,44628.0
2024-12-20 12:00:00,81.83,81.83,81.82,81.83,22005.0,80.5142,80.5142,80.5043,80.5142,22005.0
2024-12-20 12:10:00,81.82,81.83,81.81,81.83,58579.0,80.5043,80.5142,80.4945,80.5142,58579.0
2024-12-20 12:20:00,81.83,81.83,81.82,81.82,30220.0,80.5142,80.5142,80.5043,80.5043,30220.0
2024-12-20 12:30:00,81.81,81.82,81.8,81.8,26185.0,80.4945,80.5043,80.4846,80.4846,26185.0
2024-12-20 12:40:00,81.81,81.81,81.8,81.8,73397.0,80.4945,80.4945,80.4846,80.4846,73397.0
2024-12-20 12:50:00,81.81,81.81,81.8,81.8,239593.0,80.4945,80.4945,80.4846,80.4846,239593.0
2024-12-20 13:00:00,81.8,81.81,81.8,81.8,101189.0,80.4846,80.4945,80.4846,80.4846,101189.0
2024-12-20 13:10:00,81.8,81.81,81.8,81.8,44768.0,80.4846,80.4945,80.4846,80.4846,44768.0
2024-12-20 13:20:00,81.8,81.81,81.78,81.79,49435.0,80.4846,80.4945,80.465,80.4748,49435.0
2024-12-20 13:30:00,81.79,81.79,81.78,81.79,54279.0,80.4748,80.4748,80.465,80.4748,54279.0
2024-12-20 13:40:00,81.79,81.79,81.78,81.79,25388.0,80.4748,80.4748,80.465,80.4748,25388.0
2024-12-20 13:50:00,81.79,81.79,81.78,81.79,36837.0,80.4748,80.4748,80.465,80.4748,36837.0
2024-12-20 14:00:00,81.78,81.79,81.78,81.79,23684.0,80.465,80.4748,80.465,80.4748,23684.0
2024-12-20 14:10:00,81.79,81.8,81.78,81.8,67285.0,80.4748,80.4846,80.465,80.4846,67285.0
2024-12-20 14:20:00,81.8,81.8,81.79,81.8,32366.0,80.4846,80.4846,80.4748,80.4846,32366.0
2024-12-20 14:30:00,81.8,81.8,81.78,81.78,46085.0,80.4846,80.4846,80.465,80.465,46085.0
2024-12-20 14:40:00,81.79,81.79,81.78,81.79,103106.0,80.4748,80.4748,80.465,80.4748,103106.0
2024-12-20 14:50:00,81.79,81.79,81.77,81.78,128923.0,80.4748,80.4748,80.4551,80.465,128923.0
2024-12-20 15:00:00,81.77,81.78,81.77,81.78,10687.0,80.4551,80.465,80.4551,80.465,10687.0
2024-12-20 15:10:00,81.78,81.79,81.77,81.79,24778.0,80.465,80.4748,80.4551,80.4748,24778.0
2024-12-20 15:20:00,81.79,81.79,81.78,81.79,115879.0,80.4748,80.4748,80.465,80.4748,115879.0
2024-12-20 15:30:00,81.78,81.79,81.78,81.79,37611.0,80.465,80.4748,80.465,80.4748,37611.0
2024-12-20 15:40:00,81.79,81.79,81.78,81.79,61351.0,80.4748,80.4748,80.465,80.4748,61351.0
2024-12-20 15:50:00,81.79,81.79,81.77,81.78,184453.0,80.4748,80.4748,80.4551,80.465,184453.0
2024-12-23 09:30:00,81.76,81.78,81.76,81.76,93431.0,80.4453,80.465,80.4453,80.4453,93431.0
2024-12-23 09:40:00,81.77,81.77,81.75,81.75,24381.0,80.4551,80.4551,80.4354,80.4354,24381.0
2024-12-23 09:50:00,81.75,81.76,81.74,81.74,35546.0,80.4354,80.4453,80.4256,80.4256,35546.0
2024-12-23 10:00:00,81.74,81.76,81.74,81.75,105791.0,80.4256,80.4453,80.4256,80.4354,105791.0
2024-12-23 10:10:00,81.74,81.75,81.73,81.73,40870.0,80.4256,80.4354,80.4158,80.4158,40870.0
2024-12-23 10:20:00,81.73,81.75,81.73,81.75,42615.0,80.4158,80.4354,80.4158,80.4354,42615.0
2024-12-23 10:30:00,81.74,81.75,81.73,81.74,25370.0,80.4256,80.4354,80.4158,80.4256,25370.0
2024-12-23 10:40:00,81.75,81.75,81.73,81.75,72819.0,80.4354,80.4354,80.4158,80.4354,72819.0
2024-12-23 10:50:00,81.74,81.75,81.73,81.74,97493.0,80.4256,80.4354,80.4158,80.4256,97493.0
2024-12-23 11:00:00,81.74,81.75,81.73,81.73,202858.0,80.4256,80.4354,80.4158,80.4158,202858.0
2024-12-23 11:10:00,81.73,81.74,81.73,81.74,23235.0,80.4158,80.4256,80.4158,80.4256,23235.0
2024-12-23 11:20:00,81.73,81.74,81.73,81.73,45727.0,80.4158,80.4256,80.4158,80.4158,45727.0
2024-12-23 11:30:00,81.73,81.74,81.73,81.73,44794.0,80.4158,80.4256,80.4158,80.4158,44794.0
2024-12-23 11:40:00,81.74,81.75,81.73,81.75,44988.0,80.4256,80.4354,80.4158,80.4354,44988.0
2024-12-23 11:50:00,81.74,81.75,81.74,81.75,15517.0,80.4256,80.4354,80.4256,80.4354,15517.0
2024-12-23 12:00:00,81.75,81.75,81.74,81.75,13000.0,80.4354,80.4354,80.4256,80.4354,13000.0
2024-12-23 12:10:00,81.75,81.75,81.74,81.75,17570.0,80.4354,80.4354,80.4256,80.4354,17570.0
2024-12-23 12:20:00,81.75,81.75,81.74,81.75,75347.0,80.4354,80.4354,80.4256,80.4354,75347.0
2024-12-23 12:30:00,81.75,81.75,81.74,81.75,26247.0,80.4354,80.4354,80.4256,80.4354,26247.0
2024-12-23 12:40:00,81.75,81.75,81.74,81.75,29282.0,80.4354,80.4354,80.4256,80.4354,29282.0
2024-12-23 12:50:00,81.75,81.75,81.74,81.74,347562.0,80.4354,80.4354,80.4256,80.4256,347562.0
2024-12-23 13:00:00,81.74,81.75,81.74,81.75,70910.0,80.4256,80.4354,80.4256,80.4354,70910.0
2024-12-23 13:10:00,81.75,81.75,81.74,81.75,15537.0,80.4354,80.4354,80.4256,80.4354,15537.0
2024-12-23 13:20:00,81.75,81.75,81.74,81.75,14706.0,80.4354,80.4354,80.4256,80.4354,14706.0
2024-12-23 13:30:00,81.75,81.75,81.74,81.75,19476.0,80.4354,80.4354,80.4256,80.4354,19476.0
2024-12-23 13:40:00,81.74,81.75,81.73,81.73,34269.0,80.4256,80.4354,80.4158,80.4158,34269.0
2024-12-23 13:50:00,81.73,81.74,81.73,81.73,14246.0,80.4158,80.4256,80.4158,80.4158,14246.0
2024-12-23 14:00:00,81.73,81.74,81.73,81.73,15871.0,80.4158,80.4256,80.4158,80.4158,15871.0
2024-12-23 14:10:00,81.73,81.74,81.73,81.73,16250.0,80.4158,80.4256,80.4158,80.4158,16250.0
2024-12-23 14:20:00,81.74,81.74,81.73,81.73,195710.0,80.4256,80.4256,80.4158,80.4158,195710.0
2024-12-23 14:30:00,81.74,81.74,81.73,81.74,21132.0,80.4256,80.4256,80.4158,80.4256,21132.0
2024-12-23 14:40:00,81.73,81.74,81.73,81.74,88679.0,80.4158,80.4256,80.4158,80.4256,88679.0
2024-12-23 14:50:00,81.73,81.74,81.73,81.73,148812.0,80.4158,80.4256,80.4158,80.4158,148812.0
2024-12-23 15:00:00,81.73,81.74,81.73,81.73,78818.0,80.4158,80.4256,80.4158,80.4158,78818.0
2024-12-23 15:10:00,81.73,81.74,81.73,81.73,17368.0,80.4158,80.4256,80.4158,80.4158,17368.0
2024-12-23 15:20:00,81.73,81.74,81.73,81.73,25953.0,80.4158,80.4256,80.4158,80.4158,25953.0
2024-12-23 15:30:00,81.73,81.74,81.73,81.73,107200.0,80.4158,80.4256,80.4158,80.4158,107200.0
2024-12-23 15:40:00,81.73,81.74,81.73,81.73,52443.0,80.4158,80.4256,80.4158,80.4158,52443.0
2024-12-23 15:50:00,81.73,81.74,81.73,81.74,162040.0,80.4158,80.4256,80.4158,80.4256,162040.0
2024-12-24 09:30:00,81.73,81.74,81.73,81.74,52196.0,80.4158,80.4256,80.4158,80.4256,52196.0
2024-12-24 09:40:00,81.73,81.75,81.73,81.75,36968.0,80.4158,80.4354,80.4158,80.4354,36968.0
2024-12-24 09:50:00,81.75,81.75,81.74,81.74,15554.0,80.4354,80.4354,80.4256,80.4256,15554.0
2024-12-24 10:00:00,81.74,81.75,81.74,81.75,12565.0,80.4256,80.4354,80.4256,80.4354,12565.0
2024-12-24 10:10:00,81.74,81.75,81.73,81.73,42032.0,80.4256,80.4354,80.4158,80.4158,42032.0
2024-12-24 10:20:00,81.73,81.74,81.73,81.73,25259.0,80.4158,80.4256,80.4158,80.4158,25259.0
2024-12-24 10:30:00,81.73,81.74,81.73,81.73,57236.0,80.4158,80.4256,80.4158,80.4158,57236.0
2024-12-24 10:40:00,81.74,81.74,81.73,81.73,44504.0,80.4256,80.4256,80.4158,80.4158,44504.0
2024-12-24 10:50:00,81.73,81.74,81.73,81.74,47062.0,80.4158,80.4256,80.4158,80.4256,47062.0
2024-12-24 11:00:00,81.73,81.74,81.73,81.73,46962.0,80.4158,80.4256,80.4158,80.4158,46962.0
2024-12-24 11:10:00,81.73,81.74,81.73,81.73,65999.0,80.4158,80.4256,80.4158,80.4158,65999.0
2024-12-24 11:20:00,81.73,81.74,81.73,81.73,81301.0,80.4158,80.4256,80.4158,80.4158,81301.0
2024-12-24 11:30:00,81.73,81.75,81.73,81.74,32659.0,80.4158,80.4354,80.4158,80.4256,32659.0
2024-12-24 11:40:00,81.75,81.75,81.73,81.73,27270.0,80.4354,80.4354,80.4158,80.4158,27270.0
2024-12-24 11:50:00,81.73,81.75,81.73,81.74,61775.0,80.4158,80.4354,80.4158,80.4256,61775.0
2024-12-24 12:00:00,81.74,81.75,81.74,81.75,53338.0,80.4256,80.4354,80.4256,80.4354,53338.0
2024-12-24 12:10:00,81.75,81.75,81.74,81.75,18759.0,80.4354,80.4354,80.4256,80.4354,18759.0
2024-12-24 12:20:00,81.75,81.76,81.74,81.76,65611.0,80.4354,80.4453,80.4256,80.4453,65611.0
2024-12-24 12:30:00,81.76,81.76,81.75,81.76,27021.0,80.4453,80.4453,80.4354,80.4453,27021.0
2024-12-24 12:40:00,81.76,81.76,81.75,81.75,15056.0,80.4453,80.4453,80.4354,80.4354,15056.0
2024-12-24 12:50:00,81.76,81.77,81.75,81.77,153250.0,80.4453,80.4551,80.4354,80.4551,153250.0
2024-12-26 09:30:00,81.74,81.75,81.73,81.73,47630.0,80.4256,80.4354,80.4158,80.4158,47630.0
2024-12-26 09:40:00,81.73,81.74,81.73,81.74,18855.0,80.4158,80.4256,80.4158,80.4256,18855.0
2024-12-26 09:50:00,81.74,81.75,81.73,81.75,38852.0,80.4256,80.4354,80.4158,80.4354,38852.0
2024-12-26 10:00:00,81.75,81.75,81.73,81.74,31015.0,80.4354,80.4354,80.4158,80.4256,31015.0
2024-12-26 10:10:00,81.73,81.74,81.73,81.73,37272.0,80.4158,80.4256,80.4158,80.4158,37272.0
2024-12-26 10:20:00,81.73,81.74,81.73,81.73,23553.0,80.4158,80.4256,80.4158,80.4158,23553.0
2024-12-26 10:30:00,81.73,81.74,81.73,81.73,6462.0,80.4158,80.4256,80.4158,80.4158,6462.0
2024-12-26 10:40:00,81.73,81.74,81.73,81.73,8747.0,80.4158,80.4256,80.4158,80.4158,8747.0
2024-12-26 10:50:00,81.73,81.74,81.73,81.74,19611.0,80.4158,80.4256,80.4158,80.4256,19611.0
2024-12-26 11:00:00,81.74,81.75,81.74,81.75,32980.0,80.4256,80.4354,80.4256,80.4354,32980.0
2024-12-26 11:10:00,81.75,81.76,81.74,81.76,30135.0,80.4354,80.4453,80.4256,80.4453,30135.0
2024-12-26 11:20:00,81.76,81.76,81.75,81.76,28755.0,80.4453,80.4453,80.4354,80.4453,28755.0
2024-12-26 11:30:00,81.76,81.76,81.75,81.76,22975.0,80.4453,80.4453,80.4354,80.4453,22975.0
2024-12-26 11:40:00,81.76,81.76,81.75,81.76,15665.0,80.4453,80.4453,80.4354,80.4453,15665.0
2024-12-26 11:50:00,81.75,81.76,81.75,81.76,12073.0,80.4354,80.4453,80.4354,80.4453,12073.0
2024-12-26 12:00:00,81.76,81.76,81.75,81.76,12745.0,80.4453,80.4453,80.4354,80.4453,12745.0
2024-12-26 12:10:00,81.75,81.76,81.75,81.76,6273.0,80.4354,80.4453,80.4354,80.4453,6273.0
2024-12-26 12:20:00,81.76,81.76,81.75,81.75,24624.0,80.4453,80.4453,80.4354,80.4354,24624.0
2024-12-26 12:30:00,81.76,81.76,81.74,81.75,39753.0,80.4453,80.4453,80.4256,80.4354,39753.0
2024-12-26 12:40:00,81.75,81.75,81.74,81.74,38613.0,80.4354,80.4354,80.4256,80.4256,38613.0
2024-12-26 12:50:00,81.74,81.75,81.73,81.73,35260.0,80.4256,80.4354,80.4158,80.4158,35260.0
2024-12-26 13:00:00,81.73,81.77,81.73,81.77,102928.0,80.4158,80.4551,80.4158,80.4551,102928.0
2024-12-26 13:10:00,81.77,81.77,81.76,81.77,19041.0,80.4551,80.4551,80.4453,80.4551,19041.0
2024-12-26 13:20:00,81.76,81.78,81.76,81.78,46902.0,80.4453,80.465,80.4453,80.465,46902.0
2024-12-26 13:30:00,81.78,81.78,81.77,81.78,16674.0,80.465,80.465,80.4551,80.465,16674.0
2024-12-26 13:40:00,81.78,81.79,81.77,81.79,110886.0,80.465,80.4748,80.4551,80.4748,110886.0
2024-12-26 13:50:00,81.79,81.79,81.78,81.78,18809.0,80.4748,80.4748,80.465,80.465,18809.0
2024-12-26 14:00:00,81.78,81.8,81.78,81.8,54721.0,80.465,80.4846,80.465,80.4846,54721.0
2024-12-26 14:10:00,81.8,81.8,81.78,81.79,51822.0,80.4846,80.4846,80.465,80.4748,51822.0
2024-12-26 14:20:00,81.79,81.79,81.78,81.79,18304.0,80.4748,80.4748,80.465,80.4748,18304.0
2024-12-26 14:30:00,81.79,81.79,81.78,81.79,28355.0,80.4748,80.4748,80.465,80.4748,28355.0
2024-12-26 14:40:00,81.79,81.79,81.78,81.79,29474.0,80.4748,80.4748,80.465,80.4748,29474.0
2024-12-26 14:50:00,81.79,81.79,81.78,81.79,19916.0,80.4748,80.4748,80.465,80.4748,19916.0
2024-12-26 15:00:00,81.79,81.79,81.78,81.79,32236.0,80.4748,80.4748,80.465,80.4748,32236.0
2024-12-26 15:10:00,81.79,81.79,81.78,81.79,19199.0,80.4748,80.4748,80.465,80.4748,19199.0
2024-12-26 15:20:00,81.79,81.79,81.78,81.79,34130.0,80.4748,80.4748,80.465,80.4748,34130.0
2024-12-26 15:30:00,81.79,81.79,81.78,81.79,19020.0,80.4748,80.4748,80.465,80.4748,19020.0
2024-12-26 15:40:00,81.79,81.79,81.78,81.79,41857.0,80.4748,80.4748,80.465,80.4748,41857.0
2024-12-26 15:50:00,81.78,81.79,81.78,81.79,107710.0,80.465,80.4748,80.465,80.4748,107710.0
2024-12-27 09:30:00,81.82,81.83,81.82,81.83,63587.0,80.5043,80.5142,80.5043,80.5142,63587.0
2024-12-27 09:40:00,81.83,81.83,81.82,81.83,36563.0,80.5142,80.5142,80.5043,80.5142,36563.0
2024-12-27 09:50:00,81.83,81.83,81.82,81.83,15937.0,80.5142,80.5142,80.5043,80.5142,15937.0
2024-12-27 10:00:00,81.83,81.85,81.82,81.85,53437.0,80.5142,80.5338,80.5043,80.5338,53437.0
2024-12-27 10:10:00,81.85,81.85,81.84,81.85,41025.0,80.5338,80.5338,80.524,80.5338,41025.0
2024-12-27 10:20:00,81.84,81.85,81.84,81.84,31920.0,80.524,80.5338,80.524,80.524,31920.0
2024-12-27 10:30:00,81.85,81.85,81.84,81.84,8282.0,80.5338,80.5338,80.524,80.524,8282.0
2024-12-27 10:40:00,81.85,81.85,81.84,81.84,11800.0,80.5338,80.5338,80.524,80.524,11800.0
2024-12-27 10:50:00,81.84,81.85,81.84,81.84,55374.0,80.524,80.5338,80.524,80.524,55374.0
2024-12-27 11:00:00,81.84,81.85,81.84,81.85,35776.0,80.524,80.5338,80.524,80.5338,35776.0
2024-12-27 11:10:00,81.84,81.85,81.84,81.84,47591.0,80.524,80.5338,80.524,80.524,47591.0
2024-12-27 11:20:00,81.85,81.85,81.84,81.85,42791.0,80.5338,80.5338,80.524,80.5338,42791.0
2024-12-27 11:30:00,81.85,81.85,81.84,81.85,14862.0,80.5338,80.5338,80.524,80.5338,14862.0
2024-12-27 11:40:00,81.85,81.85,81.84,81.84,15788.0,80.5338,80.5338,80.524,80.524,15788.0
2024-12-27 11:50:00,81.84,81.85,81.84,81.84,47582.0,80.524,80.5338,80.524,80.524,47582.0
2024-12-27 12:00:00,81.84,81.85,81.83,81.84,46624.0,80.524,80.5338,80.5142,80.524,46624.0
2024-12-27 12:10:00,81.84,81.85,81.83,81.84,35959.0,80.524,80.5338,80.5142,80.524,35959.0
2024-12-27 12:20:00,81.84,81.84,81.83,81.84,16743.0,80.524,80.524,80.5142,80.524,16743.0
2024-12-27 12:30:00,81.84,81.85,81.83,81.84,53831.0,80.524,80.5338,80.5142,80.524,53831.0
2024-12-27 12:40:00,81.84,81.85,81.84,81.84,25320.0,80.524,80.5338,80.524,80.524,25320.0
2024-12-27 12:50:00,81.84,81.85,81.83,81.84,49574.0,80.524,80.5338,80.5142,80.524,49574.0
2024-12-27 13:00:00,81.84,81.84,81.83,81.84,49153.0,80.524,80.524,80.5142,80.524,49153.0
2024-12-27 13:10:00,81.83,81.84,81.83,81.83,40161.0,80.5142,80.524,80.5142,80.5142,40161.0
2024-12-27 13:20:00,81.84,81.84,81.83,81.83,14644.0,80.524,80.524,80.5142,80.5142,14644.0
2024-12-27 13:30:00,81.84,81.84,81.83,81.84,16039.0,80.524,80.524,80.5142,80.524,16039.0
2024-12-27 13:40:00,81.83,81.84,81.83,81.83,12902.0,80.5142,80.524,80.5142,80.5142,12902.0
2024-12-27 13:50:00,81.84,81.84,81.83,81.83,30892.0,80.524,80.524,80.5142,80.5142,30892.0
2024-12-27 14:00:00,81.83,81.84,81.83,81.84,21189.0,80.5142,80.524,80.5142,80.524,21189.0
2024-12-27 14:10:00,81.84,81.84,81.83,81.83,25225.0,80.524,80.524,80.5142,80.5142,25225.0
2024-12-27 14:20:00,81.84,81.84,81.83,81.84,29867.0,80.524,80.524,80.5142,80.524,29867.0
2024-12-27 14:30:00,81.84,81.84,81.83,81.84,34764.0,80.524,80.524,80.5142,80.524,34764.0
2024-12-27 14:40:00,81.83,81.84,81.82,81.82,57817.0,80.5142,80.524,80.5043,80.5043,57817.0
2024-12-27 14:50:00,81.83,81.83,81.82,81.82,85824.0,80.5142,80.5142,80.5043,80.5043,85824.0
2024-12-27 15:00:00,81.82,81.83,81.81,81.81,47219.0,80.5043,80.5142,80.4945,80.4945,47219.0
2024-12-27 15:10:00,81.82,81.82,81.81,81.81,62912.0,80.5043,80.5043,80.4945,80.4945,62912.0
2024-12-27 15:20:00,81.81,81.82,81.81,81.81,26894.0,80.4945,80.5043,80.4945,80.4945,26894.0
2024-12-27 15:30:00,81.82,81.82,81.81,81.81,63715.0,80.5043,80.5043,80.4945,80.4945,63715.0
2024-12-27 15:40:00,81.81,81.82,81.81,81.81,75959.0,80.4945,80.5043,80.4945,80.4945,75959.0
2024-12-27 15:50:00,81.82,81.82,81.8,81.81,757785.0,80.5043,80.5043,80.4846,80.4945,757785.0
2024-12-30 09:30:00,81.9,81.91,81.9,81.91,53392.0,80.583,80.5929,80.583,80.5929,53392.0
2024-12-30 09:40:00,81.91,81.92,81.9,81.92,31559.0,80.5929,80.6027,80.583,80.6027,31559.0
2024-12-30 09:50:00,81.91,81.93,81.91,81.92,64797.0,80.5929,80.6126,80.5929,80.6027,64797.0
2024-12-30 10:00:00,81.93,81.93,81.92,81.93,35928.0,80.6126,80.6126,80.6027,80.6126,35928.0
2024-12-30 10:10:00,81.93,81.93,81.92,81.92,46140.0,80.6126,80.6126,80.6027,80.6027,46140.0
2024-12-30 10:20:00,81.92,81.94,81.92,81.93,38029.0,80.6027,80.6224,80.6027,80.6126,38029.0
2024-12-30 10:30:00,81.94,81.94,81.91,81.91,45997.0,80.6224,80.6224,80.5929,80.5929,45997.0
2024-12-30 10:40:00,81.91,81.92,81.91,81.91,73547.0,80.5929,80.6027,80.5929,80.5929,73547.0
2024-12-30 10:50:00,81.92,81.92,81.91,81.92,37419.0,80.6027,80.6027,80.5929,80.6027,37419.0
2024-12-30 11:00:00,81.92,81.93,81.91,81.92,18637.0,80.6027,80.6126,80.5929,80.6027,18637.0
2024-12-30 11:10:00,81.92,81.93,81.92,81.92,34691.0,80.6027,80.6126,80.6027,80.6027,34691.0
2024-12-30 11:20:00,81.92,81.93,81.92,81.92,21868.0,80.6027,80.6126,80.6027,80.6027,21868.0
2024-12-30 11:30:00,81.92,81.93,81.92,81.92,10449.0,80.6027,80.6126,80.6027,80.6027,10449.0
2024-12-30 11:40:00,81.92,81.93,81.92,81.92,35788.0,80.6027,80.6126,80.6027,80.6027,35788.0
2024-12-30 11:50:00,81.92,81.93,81.92,81.92,22444.0,80.6027,80.6126,80.6027,80.6027,22444.0
2024-12-30 12:00:00,81.92,81.93,81.92,81.92,61304.0,80.6027,80.6126,80.6027,80.6027,61304.0
2024-12-30 12:10:00,81.93,81.93,81.92,81.92,31378.0,80.6126,80.6126,80.6027,80.6027,31378.0
2024-12-30 12:20:00,81.93,81.93,81.91,81.92,225762.0,80.6126,80.6126,80.5929,80.6027,225762.0
2024-12-30 12:30:00,81.92,81.92,81.91,81.92,34579.0,80.6027,80.6027,80.5929,80.6027,34579.0
2024-12-30 12:40:00,81.92,81.92,81.91,81.92,186089.0,80.6027,80.6027,80.5929,80.6027,186089.0
2024-12-30 12:50:00,81.92,81.93,81.91,81.93,30877.0,80.6027,80.6126,80.5929,80.6126,30877.0
2024-12-30 13:00:00,81.92,81.93,81.92,81.92,23801.0,80.6027,80.6126,80.6027,80.6027,23801.0
2024-12-30 13:10:00,81.92,81.93,81.92,81.92,295802.0,80.6027,80.6126,80.6027,80.6027,295802.0
2024-12-30 13:20:00,81.92,81.93,81.92,81.92,44734.0,80.6027,80.6126,80.6027,80.6027,44734.0
2024-12-30 13:30:00,81.92,81.93,81.92,81.93,190734.0,80.6027,80.6126,80.6027,80.6126,190734.0
2024-12-30 13:40:00,81.93,81.93,81.92,81.93,57804.0,80.6126,80.6126,80.6027,80.6126,57804.0
2024-12-30 13:50:00,81.92,81.93,81.92,81.93,62920.0,80.6027,80.6126,80.6027,80.6126,62920.0
2024-12-30 14:00:00,81.93,81.94,81.92,81.94,61128.0,80.6126,80.6224,80.6027,80.6224,61128.0
2024-12-30 14:10:00,81.94,81.94,81.93,81.94,66673.0,80.6224,80.6224,80.6126,80.6224,66673.0
2024-12-30 14:20:00,81.94,81.94,81.93,81.94,152239.0,80.6224,80.6224,80.6126,80.6224,152239.0
2024-12-30 14:30:00,81.94,81.94,81.93,81.94,128080.0,80.6224,80.6224,80.6126,80.6224,128080.0
2024-12-30 14:40:00,81.94,81.94,81.93,81.94,64769.0,80.6224,80.6224,80.6126,80.6224,64769.0
2024-12-30 14:50:00,81.94,81.94,81.93,81.94,70015.0,80.6224,80.6224,80.6126,80.6224,70015.0
2024-12-30 15:00:00,81.93,81.94,81.93,81.94,85981.0,80.6126,80.6224,80.6126,80.6224,85981.0
2024-12-30 15:10:00,81.94,81.94,81.93,81.94,81559.0,80.6224,80.6224,80.6126,80.6224,81559.0
2024-12-30 15:20:00,81.94,81.94,81.93,81.94,104550.0,80.6224,80.6224,80.6126,80.6224,104550.0
2024-12-30 15:30:00,81.94,81.94,81.93,81.94,101345.0,80.6224,80.6224,80.6126,80.6224,101345.0
2024-12-30 15:40:00,81.94,81.94,81.93,81.94,113575.0,80.6224,80.6224,80.6126,80.6224,113575.0
2024-12-30 15:50:00,81.94,81.94,81.93,81.94,445922.0,80.6224,80.6224,80.6126,80.6224,445922.0
2024-12-31 09:30:00,81.99,82.0,81.98,82.0,74742.0,80.6716,80.6814,80.6617,80.6814,74742.0
2024-12-31 09:40:00,82.0,82.0,81.99,82.0,29693.0,80.6814,80.6814,80.6716,80.6814,29693.0
2024-12-31 09:50:00,82.0,82.0,81.99,82.0,103530.0,80.6814,80.6814,80.6716,80.6814,103530.0
2024-12-31 10:00:00,82.0,82.0,81.99,81.99,131061.0,80.6814,80.6814,80.6716,80.6716,131061.0
2024-12-31 10:10:00,82.0,82.0,81.99,82.0,32748.0,80.6814,80.6814,80.6716,80.6814,32748.0
2024-12-31 10:20:00,81.99,82.0,81.99,81.99,146752.0,80.6716,80.6814,80.6716,80.6716,146752.0
2024-12-31 10:30:00,81.99,82.0,81.99,82.0,38265.0,80.6716,80.6814,80.6716,80.6814,38265.0
2024-12-31 10:40:00,82.0,82.0,81.98,81.98,123809.0,80.6814,80.6814,80.6617,80.6617,123809.0
2024-12-31 10:50:00,81.98,81.99,81.98,81.98,28769.0,80.6617,80.6716,80.6617,80.6617,28769.0
2024-12-31 11:00:00,81.98,81.99,81.97,81.97,41599.0,80.6617,80.6716,80.6519,80.6519,41599.0
2024-12-31 11:10:00,81.98,81.98,81.97,81.97,8425.0,80.6617,80.6617,80.6519,80.6519,8425.0
2024-12-31 11:20:00,81.98,81.98,81.97,81.97,17422.0,80.6617,80.6617,80.6519,80.6519,17422.0
2024-12-31 11:30:00,81.97,81.98,81.96,81.97,50217.0,80.6519,80.6617,80.6421,80.6519,50217.0
2024-12-31 11:40:00,81.97,81.98,81.96,81.97,48724.0,80.6519,80.6617,80.6421,80.6519,48724.0
2024-12-31 11:50:00,81.97,81.97,81.96,81.97,41480.0,80.6519,80.6519,80.6421,80.6519,41480.0
2024-12-31 12:00:00,81.97,81.97,81.96,81.96,14892.0,80.6519,80.6519,80.6421,80.6421,14892.0
2024-12-31 12:10:00,81.96,81.97,81.96,81.96,32217.0,80.6421,80.6519,80.6421,80.6421,32217.0
2024-12-31 12:20:00,81.97,81.97,81.96,81.96,48077.0,80.6519,80.6519,80.6421,80.6421,48077.0
2024-12-31 12:30:00,81.96,81.97,81.96,81.96,48252.0,80.6421,80.6519,80.6421,80.6421,48252.0
2024-12-31 12:40:00,81.96,81.97,81.95,81.95,45047.0,80.6421,80.6519,80.6322,80.6322,45047.0
2024-12-31 12:50:00,81.96,81.97,81.94,81.95,286763.0,80.6421,80.6519,80.6224,80.6322,286763.0
2024-12-31 13:00:00,81.95,81.96,81.95,81.95,16267.0,80.6322,80.6421,80.6322,80.6322,16267.0
2024-12-31 13:10:00,81.95,81.96,81.95,81.95,33545.0,80.6322,80.6421,80.6322,80.6322,33545.0
2024-12-31 13:20:00,81.96,81.96,81.95,81.95,71982.0,80.6421,80.6421,80.6322,80.6322,71982.0
2024-12-31 13:30:00,81.95,81.96,81.95,81.96,53593.0,80.6322,80.6421,80.6322,80.6421,53593.0
2024-12-31 13:40:00,81.96,81.98,81.96,81.98,41206.0,80.6421,80.6617,80.6421,80.6617,41206.0
2024-12-31 13:50:00,81.98,81.98,81.96,81.97,19721.0,80.6617,80.6617,80.6421,80.6519,19721.0
2024-12-31 14:00:00,81.96,81.97,81.96,81.97,27592.0,80.6421,80.6519,80.6421,80.6519,27592.0
2024-12-31 14:10:00,81.97,81.98,81.96,81.97,17858.0,80.6519,80.6617,80.6421,80.6519,17858.0
2024-12-31 14:20:00,81.98,81.98,81.97,81.98,34762.0,80.6617,80.6617,80.6519,80.6617,34762.0
2024-12-31 14:30:00,81.98,81.98,81.97,81.97,40416.0,80.6617,80.6617,80.6519,80.6519,40416.0
2024-12-31 14:40:00,81.96,81.98,81.96,81.96,47447.0,80.6421,80.6617,80.6421,80.6421,47447.0
2024-12-31 14:50:00,81.97,81.97,81.96,81.97,109847.0,80.6519,80.6519,80.6421,80.6519,109847.0
2024-12-31 15:00:00,81.97,81.97,81.96,81.97,58648.0,80.6519,80.6519,80.6421,80.6519,58648.0
2024-12-31 15:10:00,81.97,81.98,81.96,81.98,108694.0,80.6519,80.6617,80.6421,80.6617,108694.0
2024-12-31 15:20:00,81.98,81.98,81.97,81.97,98713.0,80.6617,80.6617,80.6519,80.6519,98713.0
2024-12-31 15:30:00,81.98,81.98,81.97,81.98,64430.0,80.6617,80.6617,80.6519,80.6617,64430.0
2024-12-31 15:40:00,81.97,81.98,81.97,81.98,35389.0,80.6519,80.6617,80.6519,80.6617,35389.0
2024-12-31 15:50:00,81.98,81.99,81.97,81.98,399742.0,80.6617,80.6716,80.6519,80.6617,399742.0
2025-01-02 09:30:00,82.0,82.01,81.99,82.0,86093.0,80.6814,80.6913,80.6716,80.6814,86093.0
2025-01-02 09:40:00,81.99,82.0,81.99,82.0,126865.0,80.6716,80.6814,80.6716,80.6814,126865.0
2025-01-02 09:50:00,82.0,82.0,81.99,82.0,74681.0,80.6814,80.6814,80.6716,80.6814,74681.0
2025-01-02 10:00:00,82.0,82.01,81.99,82.01,98949.0,80.6814,80.6913,80.6716,80.6913,98949.0
2025-01-02 10:10:00,82.01,82.01,82.0,82.01,60671.0,80.6913,80.6913,80.6814,80.6913,60671.0
2025-01-02 10:20:00,82.01,82.01,81.99,81.99,266058.0,80.6913,80.6913,80.6716,80.6716,266058.0
2025-01-02 10:30:00,82.0,82.0,81.99,82.0,184368.0,80.6814,80.6814,80.6716,80.6814,184368.0
2025-01-02 10:40:00,82.0,82.0,81.98,81.99,22763.0,80.6814,80.6814,80.6617,80.6716,22763.0
2025-01-02 10:50:00,81.99,81.99,81.97,81.98,343344.0,80.6716,80.6716,80.6519,80.6617,343344.0
2025-01-02 11:00:00,81.98,81.98,81.96,81.96,35037.0,80.6617,80.6617,80.6421,80.6421,35037.0
2025-01-02 11:10:00,81.97,81.97,81.96,81.96,12147.0,80.6519,80.6519,80.6421,80.6421,12147.0
2025-01-02 11:20:00,81.97,81.97,81.95,81.95,30397.0,80.6519,80.6519,80.6322,80.6322,30397.0
2025-01-02 11:30:00,81.95,81.96,81.95,81.95,79012.0,80.6322,80.6421,80.6322,80.6322,79012.0
2025-01-02 11:40:00,81.96,81.96,81.94,81.95,32408.0,80.6421,80.6421,80.6224,80.6322,32408.0
2025-01-02 11:50:00,81.95,81.96,81.94,81.95,32060.0,80.6322,80.6421,80.6224,80.6322,32060.0
2025-01-02 12:00:00,81.95,81.95,81.94,81.95,29419.0,80.6322,80.6322,80.6224,80.6322,29419.0
2025-01-02 12:10:00,81.95,81.95,81.94,81.95,23654.0,80.6322,80.6322,80.6224,80.6322,23654.0
2025-01-02 12:20:00,81.95,81.95,81.93,81.94,18190.0,80.6322,80.6322,80.6126,80.6224,18190.0
2025-01-02 12:30:00,81.94,81.95,81.93,81.95,65993.0,80.6224,80.6322,80.6126,80.6322,65993.0
2025-01-02 12:40:00,81.95,81.96,81.94,81.96,84360.0,80.6322,80.6421,80.6224,80.6421,84360.0
2025-01-02 12:50:00,81.96,81.96,81.95,81.96,51408.0,80.6421,80.6421,80.6322,80.6421,51408.0
2025-01-02 13:00:00,81.95,81.96,81.95,81.95,41442.0,80.6322,80.6421,80.6322,80.6322,41442.0
2025-01-02 13:10:00,81.96,81.96,81.95,81.96,35011.0,80.6421,80.6421,80.6322,80.6421,35011.0
2025-01-02 13:20:00,81.95,81.96,81.95,81.95,155810.0,80.6322,80.6421,80.6322,80.6322,155810.0
2025-01-02 13:30:00,81.95,81.96,81.95,81.96,33687.0,80.6322,80.6421,80.6322,80.6421,33687.0
2025-01-02 13:40:00,81.96,81.97,81.95,81.96,54110.0,80.6421,80.6519,80.6322,80.6421,54110.0
2025-01-02 13:50:00,81.96,81.97,81.96,81.96,25563.0,80.6421,80.6519,80.6421,80.6421,25563.0
2025-01-02 14:00:00,81.97,81.97,81.96,81.97,110971.0,80.6519,80.6519,80.6421,80.6519,110971.0
2025-01-02 14:10:00,81.96,81.97,81.96,81.97,97657.0,80.6421,80.6519,80.6421,80.6519,97657.0
2025-01-02 14:20:00,81.97,81.97,81.95,81.95,33307.0,80.6519,80.6519,80.6322,80.6322,33307.0
2025-01-02 14:30:00,81.95,81.96,81.95,81.96,57898.0,80.6322,80.6421,80.6322,80.6421,57898.0
2025-01-02 14:40:00,81.96,81.96,81.95,81.96,83431.0,80.6421,80.6421,80.6322,80.6421,83431.0
2025-01-02 14:50:00,81.95,81.96,81.95,81.96,65321.0,80.6322,80.6421,80.6322,80.6421,65321.0
2025-01-02 15:00:00,81.96,81.96,81.95,81.96,157215.0,80.6421,80.6421,80.6322,80.6421,157215.0
2025-01-02 15:10:00,81.95,81.97,81.95,81.97,91277.0,80.6322,80.6519,80.6322,80.6519,91277.0
2025-01-02 15:20:00,81.97,81.97,81.96,81.97,50314.0,80.6519,80.6519,80.6421,80.6519,50314.0
2025-01-02 15:30:00,81.96,81.97,81.96,81.97,154747.0,80.6421,80.6519,80.6421,80.6519,154747.0
2025-01-02 15:40:00,81.96,81.97,81.96,81.97,24628.0,80.6421,80.6519,80.6421,80.6519,24628.0
2025-01-02 15:50:00,81.97,81.97,81.96,81.96,52003.0,80.6519,80.6519,80.6421,80.6421,52003.0
2025-01-03 09:30:00,82.0,82.01,81.99,81.99,55601.0,80.6814,80.6913,80.6716,80.6716,55601.0
2025-01-03 09:40:00,81.99,82.0,81.99,82.0,21873.0,80.6716,80.6814,80.6716,80.6814,21873.0
2025-01-03 09:50:00,82.0,82.01,81.99,82.01,26423.0,80.6814,80.6913,80.6716,80.6913,26423.0
2025-01-03 10:00:00,82.0,82.0,81.97,81.98,152440.0,80.6814,80.6814,80.6519,80.6617,152440.0
2025-01-03 10:10:00,81.99,82.0,81.97,81.98,196833.0,80.6716,80.6814,80.6519,80.6617,196833.0
2025-01-03 10:20:00,81.98,81.99,81.98,81.98,33725.0,80.6617,80.6716,80.6617,80.6617,33725.0
2025-01-03 10:30:00,81.98,81.99,81.98,81.98,28408.0,80.6617,80.6716,80.6617,80.6617,28408.0
2025-01-03 10:40:00,81.99,81.99,81.98,81.98,16929.0,80.6716,80.6716,80.6617,80.6617,16929.0
2025-01-03 10:50:00,81.99,81.99,81.97,81.98,15841.0,80.6716,80.6716,80.6519,80.6617,15841.0
2025-01-03 11:00:00,81.98,81.99,81.97,81.98,125406.0,80.6617,80.6716,80.6519,80.6617,125406.0
2025-01-03 11:10:00,81.98,81.99,81.98,81.99,14826.0,80.6617,80.6716,80.6617,80.6716,14826.0
2025-01-03 11:20:00,81.98,81.99,81.98,81.98,138773.0,80.6617,80.6716,80.6617,80.6617,138773.0
2025-01-03 11:30:00,81.98,81.99,81.98,81.98,29824.0,80.6617,80.6716,80.6617,80.6617,29824.0
2025-01-03 11:40:00,81.98,81.99,81.98,81.98,23619.0,80.6617,80.6716,80.6617,80.6617,23619.0
2025-01-03 11:50:00,81.98,81.99,81.97,81.98,68627.0,80.6617,80.6716,80.6519,80.6617,68627.0
2025-01-03 12:00:00,81.98,81.99,81.97,81.98,85938.0,80.6617,80.6716,80.6519,80.6617,85938.0
2025-01-03 12:10:00,81.98,81.99,81.98,81.99,27293.0,80.6617,80.6716,80.6617,80.6716,27293.0
2025-01-03 12:20:00,81.99,81.99,81.98,81.98,22023.0,80.6716,80.6716,80.6617,80.6617,22023.0
2025-01-03 12:30:00,81.99,81.99,81.98,81.98,21102.0,80.6716,80.6716,80.6617,80.6617,21102.0
2025-01-03 12:40:00,81.98,81.99,81.98,81.98,48671.0,80.6617,80.6716,80.6617,80.6617,48671.0
2025-01-03 12:50:00,81.99,81.99,81.97,81.98,134420.0,80.6716,80.6716,80.6519,80.6617,134420.0
2025-01-03 13:00:00,81.98,81.98,81.97,81.97,19260.0,80.6617,80.6617,80.6519,80.6519,19260.0
2025-01-03 13:10:00,81.97,81.98,81.97,81.97,17408.0,80.6519,80.6617,80.6519,80.6519,17408.0
2025-01-03 13:20:00,81.97,81.98,81.97,81.97,35860.0,80.6519,80.6617,80.6519,80.6519,35860.0
2025-01-03 13:30:00,81.97,81.98,81.97,81.97,42729.0,80.6519,80.6617,80.6519,80.6519,42729.0
2025-01-03 13:40:00,81.97,81.98,81.96,81.97,77084.0,80.6519,80.6617,80.6421,80.6519,77084.0
2025-01-03 13:50:00,81.97,81.97,81.96,81.96,37182.0,80.6519,80.6519,80.6421,80.6421,37182.0
2025-01-03 14:00:00,81.96,81.97,81.96,81.96,6448.0,80.6421,80.6519,80.6421,80.6421,6448.0
2025-01-03 14:10:00,81.96,81.97,81.96,81.96,24940.0,80.6421,80.6519,80.6421,80.6421,24940.0
2025-01-03 14:20:00,81.96,81.97,81.96,81.96,24399.0,80.6421,80.6519,80.6421,80.6421,24399.0
2025-01-03 14:30:00,81.96,81.97,81.95,81.95,28822.0,80.6421,80.6519,80.6322,80.6322,28822.0
2025-01-03 14:40:00,81.96,81.96,81.95,81.95,100049.0,80.6421,80.6421,80.6322,80.6322,100049.0
2025-01-03 14:50:00,81.95,81.96,81.94,81.95,62815.0,80.6322,80.6421,80.6224,80.6322,62815.0
2025-01-03 15:00:00,81.95,81.95,81.94,81.95,101738.0,80.6322,80.6322,80.6224,80.6322,101738.0
2025-01-03 15:10:00,81.94,81.95,81.94,81.95,93284.0,80.6224,80.6322,80.6224,80.6322,93284.0
2025-01-03 15:20:00,81.95,81.95,81.94,81.94,95962.0,80.6322,80.6322,80.6224,80.6224,95962.0
2025-01-03 15:30:00,81.95,81.95,81.94,81.95,18937.0,80.6322,80.6322,80.6224,80.6322,18937.0
2025-01-03 15:40:00,81.95,81.95,81.94,81.95,109903.0,80.6322,80.6322,80.6224,80.6322,109903.0
2025-01-03 15:50:00,81.95,81.95,81.94,81.94,72797.0,80.6322,80.6322,80.6224,80.6224,72797.0
2025-01-06 09:30:00,81.96,81.96,81.94,81.95,133354.0,80.6421,80.6421,80.6224,80.6322,133354.0
2025-01-06 09:40:00,81.95,81.96,81.94,81.95,40193.0,80.6322,80.6421,80.6224,80.6322,40193.0
2025-01-06 09:50:00,81.95,81.96,81.95,81.95,51175.0,80.6322,80.6421,80.6322,80.6322,51175.0
2025-01-06 10:00:00,81.96,81.96,81.94,81.95,37158.0,80.6421,80.6421,80.6224,80.6322,37158.0
2025-01-06 10:10:00,81.94,81.96,81.94,81.95,108533.0,80.6224,80.6421,80.6224,80.6322,108533.0
2025-01-06 10:20:00,81.95,81.96,81.94,81.94,14554.0,80.6322,80.6421,80.6224,80.6224,14554.0
2025-01-06 10:30:00,81.94,81.95,81.94,81.95,46425.0,80.6224,80.6322,80.6224,80.6322,46425.0
2025-01-06 10:40:00,81.95,81.96,81.94,81.95,82356.0,80.6322,80.6421,80.6224,80.6322,82356.0
2025-01-06 10:50:00,81.96,81.97,81.95,81.97,66702.0,80.6421,80.6519,80.6322,80.6519,66702.0
2025-01-06 11:00:00,81.97,81.98,81.96,81.97,106040.0,80.6519,80.6617,80.6421,80.6519,106040.0
2025-01-06 11:10:00,81.98,81.98,81.97,81.98,38420.0,80.6617,80.6617,80.6519,80.6617,38420.0
2025-01-06 11:20:00,81.98,81.99,81.98,81.99,42752.0,80.6617,80.6716,80.6617,80.6716,42752.0
2025-01-06 11:30:00,81.99,81.99,81.97,81.98,29655.0,80.6716,80.6716,80.6519,80.6617,29655.0
2025-01-06 11:40:00,81.97,81.98,81.97,81.98,50482.0,80.6519,80.6617,80.6519,80.6617,50482.0
2025-01-06 11:50:00,81.97,81.98,81.97,81.98,22522.0,80.6519,80.6617,80.6519,80.6617,22522.0
2025-01-06 12:00:00,81.98,81.98,81.97,81.98,23117.0,80.6617,80.6617,80.6519,80.6617,23117.0
2025-01-06 12:10:00,81.98,81.98,81.97,81.98,20216.0,80.6617,80.6617,80.6519,80.6617,20216.0
2025-01-06 12:20:00,81.98,81.98,81.97,81.98,24346.0,80.6617,80.6617,80.6519,80.6617,24346.0
2025-01-06 12:30:00,81.98,81.98,81.97,81.97,21612.0,80.6617,80.6617,80.6519,80.6519,21612.0
2025-01-06 12:40:00,81.97,81.98,81.97,81.98,25408.0,80.6519,80.6617,80.6519,80.6617,25408.0
2025-01-06 12:50:00,81.98,81.99,81.97,81.98,34119.0,80.6617,80.6716,80.6519,80.6617,34119.0
2025-01-06 13:00:00,81.98,81.99,81.96,81.97,28166.0,80.6617,80.6716,80.6421,80.6519,28166.0
2025-01-06 13:10:00,81.96,81.97,81.96,81.97,26642.0,80.6421,80.6519,80.6421,80.6519,26642.0
2025-01-06 13:20:00,81.97,81.98,81.96,81.98,18791.0,80.6519,80.6617,80.6421,80.6617,18791.0
2025-01-06 13:30:00,81.98,81.98,81.97,81.98,16207.0,80.6617,80.6617,80.6519,80.6617,16207.0
2025-01-06 13:40:00,81.98,81.98,81.96,81.96,24833.0,80.6617,80.6617,80.6421,80.6421,24833.0
2025-01-06 13:50:00,81.97,81.97,81.96,81.96,30110.0,80.6519,80.6519,80.6421,80.6421,30110.0
2025-01-06 14:00:00,81.97,81.97,81.95,81.97,147283.0,80.6519,80.6519,80.6322,80.6519,147283.0
2025-01-06 14:10:00,81.97,81.97,81.96,81.97,30797.0,80.6519,80.6519,80.6421,80.6519,30797.0
2025-01-06 14:20:00,81.97,81.97,81.96,81.97,78005.0,80.6519,80.6519,80.6421,80.6519,78005.0
2025-01-06 14:30:00,81.97,81.98,81.96,81.96,50358.0,80.6519,80.6617,80.6421,80.6421,50358.0
2025-01-06 14:40:00,81.97,81.97,81.96,81.96,31124.0,80.6519,80.6519,80.6421,80.6421,31124.0
2025-01-06 14:50:00,81.97,81.97,81.96,81.96,50673.0,80.6519,80.6519,80.6421,80.6421,50673.0
2025-01-06 15:00:00,81.97,81.97,81.96,81.97,55599.0,80.6519,80.6519,80.6421,80.6519,55599.0
2025-01-06 15:10:00,81.96,81.97,81.96,81.97,16795.0,80.6421,80.6519,80.6421,80.6519,16795.0
2025-01-06 15:20:00,81.97,81.97,81.96,81.97,18352.0,80.6519,80.6519,80.6421,80.6519,18352.0
2025-01-06 15:30:00,81.97,81.97,81.96,81.96,44726.0,80.6519,80.6519,80.6421,80.6421,44726.0
2025-01-06 15:40:00,81.97,81.97,81.96,81.97,16308.0,80.6519,80.6519,80.6421,80.6519,16308.0
2025-01-06 15:50:00,81.97,81.98,81.95,81.97,116437.0,80.6519,80.6617,80.6322,80.6519,116437.0
2025-01-07 09:30:00,81.97,81.98,81.97,81.98,47949.0,80.6519,80.6617,80.6519,80.6617,47949.0
2025-01-07 09:40:00,81.98,81.99,81.97,81.98,43343.0,80.6617,80.6716,80.6519,80.6617,43343.0
2025-01-07 09:50:00,81.98,81.99,81.97,81.98,32051.0,80.6617,80.6716,80.6519,80.6617,32051.0
2025-01-07 10:00:00,81.97,81.98,81.9,81.9,234730.0,80.6519,80.6617,80.583,80.583,234730.0
2025-01-07 10:10:00,81.91,81.93,81.9,81.92,128996.0,80.5929,80.6126,80.583,80.6027,128996.0
2025-01-07 10:20:00,81.93,81.93,81.92,81.93,27107.0,80.6126,80.6126,80.6027,80.6126,27107.0
2025-01-07 10:30:00,81.92,81.94,81.92,81.92,33300.0,80.6027,80.6224,80.6027,80.6027,33300.0
2025-01-07 10:40:00,81.93,81.93,81.92,81.92,27183.0,80.6126,80.6126,80.6027,80.6027,27183.0
2025-01-07 10:50:00,81.93,81.93,81.92,81.92,42221.0,80.6126,80.6126,80.6027,80.6027,42221.0
2025-01-07 11:00:00,81.93,81.93,81.92,81.93,249032.0,80.6126,80.6126,80.6027,80.6126,249032.0
2025-01-07 11:10:00,81.92,81.93,81.91,81.92,46776.0,80.6027,80.6126,80.5929,80.6027,46776.0
2025-01-07 11:20:00,81.92,81.92,81.91,81.92,12189.0,80.6027,80.6027,80.5929,80.6027,12189.0
2025-01-07 11:30:00,81.91,81.94,81.91,81.94,121459.0,80.5929,80.6224,80.5929,80.6224,121459.0
2025-01-07 11:40:00,81.94,81.94,81.93,81.94,19634.0,80.6224,80.6224,80.6126,80.6224,19634.0
2025-01-07 11:50:00,81.94,81.94,81.93,81.94,25154.0,80.6224,80.6224,80.6126,80.6224,25154.0
2025-01-07 12:00:00,81.94,81.94,81.93,81.94,17807.0,80.6224,80.6224,80.6126,80.6224,17807.0
2025-01-07 12:10:00,81.94,81.95,81.93,81.95,42618.0,80.6224,80.6322,80.6126,80.6322,42618.0
2025-01-07 12:20:00,81.95,81.96,81.94,81.96,21250.0,80.6322,80.6421,80.6224,80.6421,21250.0
2025-01-07 12:30:00,81.96,81.96,81.95,81.96,16327.0,80.6421,80.6421,80.6322,80.6421,16327.0
2025-01-07 12:40:00,81.96,81.96,81.95,81.96,18979.0,80.6421,80.6421,80.6322,80.6421,18979.0
2025-01-07 12:50:00,81.96,81.96,81.95,81.95,21093.0,80.6421,80.6421,80.6322,80.6322,21093.0
2025-01-07 13:00:00,81.95,81.96,81.95,81.95,14688.0,80.6322,80.6421,80.6322,80.6322,14688.0
2025-01-07 13:10:00,81.95,81.96,81.95,81.96,18115.0,80.6322,80.6421,80.6322,80.6421,18115.0
2025-01-07 13:20:00,81.95,81.96,81.94,81.95,41718.0,80.6322,80.6421,80.6224,80.6322,41718.0
2025-01-07 13:30:00,81.95,81.95,81.93,81.93,85958.0,80.6322,80.6322,80.6126,80.6126,85958.0
2025-01-07 13:40:00,81.93,81.94,81.92,81.92,58959.0,80.6126,80.6224,80.6027,80.6027,58959.0
2025-01-07 13:50:00,81.92,81.93,81.92,81.92,14873.0,80.6027,80.6126,80.6027,80.6027,14873.0
2025-01-07 14:00:00,81.92,81.94,81.92,81.94,31609.0,80.6027,80.6224,80.6027,80.6224,31609.0
2025-01-07 14:10:00,81.94,81.94,81.93,81.94,18520.0,80.6224,80.6224,80.6126,80.6224,18520.0
2025-01-07 14:20:00,81.94,81.94,81.93,81.94,32615.0,80.6224,80.6224,80.6126,80.6224,32615.0
2025-01-07 14:30:00,81.94,81.94,81.93,81.94,22013.0,80.6224,80.6224,80.6126,80.6224,22013.0
2025-01-07 14:40:00,81.94,81.94,81.93,81.93,72075.0,80.6224,80.6224,80.6126,80.6126,72075.0
2025-01-07 14:50:00,81.93,81.94,81.93,81.93,21058.0,80.6126,80.6224,80.6126,80.6126,21058.0
2025-01-07 15:00:00,81.93,81.94,81.93,81.93,41138.0,80.6126,80.6224,80.6126,80.6126,41138.0
2025-01-07 15:10:00,81.94,81.94,81.93,81.94,36823.0,80.6224,80.6224,80.6126,80.6224,36823.0
2025-01-07 15:20:00,81.93,81.94,81.93,81.93,128594.0,80.6126,80.6224,80.6126,80.6126,128594.0
2025-01-07 15:30:00,81.94,81.94,81.93,81.94,60677.0,80.6224,80.6224,80.6126,80.6224,60677.0
2025-01-07 15:40:00,81.94,81.94,81.93,81.94,99794.0,80.6224,80.6224,80.6126,80.6224,99794.0
2025-01-07 15:50:00,81.94,81.94,81.92,81.94,706587.0,80.6224,80.6224,80.6027,80.6224,706587.0
2025-01-08 09:30:00,81.95,81.97,81.95,81.97,58480.0,80.6322,80.6519,80.6322,80.6519,58480.0
2025-01-08 09:40:00,81.97,81.98,81.96,81.97,51414.0,80.6519,80.6617,80.6421,80.6519,51414.0
2025-01-08 09:50:00,81.97,81.98,81.97,81.98,43413.0,80.6519,80.6617,80.6519,80.6617,43413.0
2025-01-08 10:00:00,81.98,81.99,81.97,81.98,73413.0,80.6617,80.6716,80.6519,80.6617,73413.0
2025-01-08 10:10:00,81.98,81.99,81.98,81.98,34457.0,80.6617,80.6716,80.6617,80.6617,34457.0
2025-01-08 10:20:00,81.98,81.99,81.98,81.98,23416.0,80.6617,80.6716,80.6617,80.6617,23416.0
2025-01-08 10:30:00,81.98,81.99,81.98,81.98,10087.0,80.6617,80.6716,80.6617,80.6617,10087.0
2025-01-08 10:40:00,81.98,81.99,81.98,81.99,35869.0,80.6617,80.6716,80.6617,80.6716,35869.0
2025-01-08 10:50:00,81.98,81.99,81.97,81.97,22468.0,80.6617,80.6716,80.6519,80.6519,22468.0
2025-01-08 11:00:00,81.98,81.98,81.97,81.97,16991.0,80.6617,80.6617,80.6519,80.6519,16991.0
2025-01-08 11:10:00,81.97,81.98,81.96,81.97,41033.0,80.6519,80.6617,80.6421,80.6519,41033.0
2025-01-08 11:20:00,81.97,81.98,81.96,81.97,31232.0,80.6519,80.6617,80.6421,80.6519,31232.0
2025-01-08 11:30:00,81.97,81.97,81.96,81.96,33006.0,80.6519,80.6519,80.6421,80.6421,33006.0
2025-01-08 11:40:00,81.96,81.98,81.96,81.97,149087.0,80.6421,80.6617,80.6421,80.6519,149087.0
2025-01-08 11:50:00,81.97,81.98,81.96,81.98,79745.0,80.6519,80.6617,80.6421,80.6617,79745.0
2025-01-08 12:00:00,81.98,81.98,81.96,81.96,37622.0,80.6617,80.6617,80.6421,80.6421,37622.0
2025-01-08 12:10:00,81.96,81.97,81.96,81.96,17709.0,80.6421,80.6519,80.6421,80.6421,17709.0
2025-01-08 12:20:00,81.97,81.97,81.96,81.97,73564.0,80.6519,80.6519,80.6421,80.6519,73564.0
2025-01-08 12:30:00,81.96,81.97,81.95,81.95,67961.0,80.6421,80.6519,80.6322,80.6322,67961.0
2025-01-08 12:40:00,81.95,81.96,81.95,81.95,18390.0,80.6322,80.6421,80.6322,80.6322,18390.0
2025-01-08 12:50:00,81.96,81.97,81.95,81.97,42346.0,80.6421,80.6519,80.6322,80.6519,42346.0
2025-01-08 13:00:00,81.97,81.98,81.96,81.97,52144.0,80.6519,80.6617,80.6421,80.6519,52144.0
2025-01-08 13:10:00,81.97,81.97,81.95,81.95,29852.0,80.6519,80.6519,80.6322,80.6322,29852.0
2025-01-08 13:20:00,81.95,81.97,81.95,81.97,38864.0,80.6322,80.6519,80.6322,80.6519,38864.0
2025-01-08 13:30:00,81.96,81.97,81.96,81.97,18498.0,80.6421,80.6519,80.6421,80.6519,18498.0
2025-01-08 13:40:00,81.96,81.97,81.95,81.95,228454.0,80.6421,80.6519,80.6322,80.6322,228454.0
2025-01-08 13:50:00,81.95,81.96,81.95,81.95,33590.0,80.6322,80.6421,80.6322,80.6322,33590.0
2025-01-08 14:00:00,81.95,81.97,81.95,81.96,39284.0,80.6322,80.6519,80.6322,80.6421,39284.0
2025-01-08 14:10:00,81.96,81.97,81.96,81.97,52509.0,80.6421,80.6519,80.6421,80.6519,52509.0
2025-01-08 14:20:00,81.97,81.97,81.96,81.97,49850.0,80.6519,80.6519,80.6421,80.6519,49850.0
2025-01-08 14:30:00,81.97,81.97,81.96,81.96,87755.0,80.6519,80.6519,80.6421,80.6421,87755.0
2025-01-08 14:40:00,81.96,81.97,81.95,81.95,29865.0,80.6421,80.6519,80.6322,80.6322,29865.0
2025-01-08 14:50:00,81.96,81.96,81.95,81.95,43129.0,80.6421,80.6421,80.6322,80.6322,43129.0
2025-01-08 15:00:00,81.95,81.96,81.95,81.96,38796.0,80.6322,80.6421,80.6322,80.6421,38796.0
2025-01-08 15:10:00,81.96,81.97,81.95,81.96,36178.0,80.6421,80.6519,80.6322,80.6421,36178.0
2025-01-08 15:20:00,81.97,81.97,81.96,81.96,20424.0,80.6519,80.6519,80.6421,80.6421,20424.0
2025-01-08 15:30:00,81.96,81.97,81.96,81.97,61083.0,80.6421,80.6519,80.6421,80.6519,61083.0
2025-01-08 15:40:00,81.97,81.98,81.96,81.98,80823.0,80.6519,80.6617,80.6421,80.6617,80823.0
2025-01-08 15:50:00,81.98,81.98,81.97,81.98,172869.0,80.6617,80.6617,80.6519,80.6617,172869.0
2025-01-10 09:30:00,81.93,81.94,81.92,81.93,154299.0,80.6126,80.6224,80.6027,80.6126,154299.0
2025-01-10 09:40:00,81.93,81.94,81.92,81.92,33532.0,80.6126,80.6224,80.6027,80.6027,33532.0
2025-01-10 09:50:00,81.92,81.93,81.91,81.92,73282.0,80.6027,80.6126,80.5929,80.6027,73282.0
2025-01-10 10:00:00,81.91,81.92,81.9,81.91,186788.0,80.5929,80.6027,80.583,80.5929,186788.0
2025-01-10 10:10:00,81.91,81.93,81.9,81.93,31347.0,80.5929,80.6126,80.583,80.6126,31347.0
2025-01-10 10:20:00,81.92,81.93,81.91,81.92,44719.0,80.6027,80.6126,80.5929,80.6027,44719.0
2025-01-10 10:30:00,81.92,81.93,81.9,81.91,87771.0,80.6027,80.6126,80.583,80.5929,87771.0
2025-01-10 10:40:00,81.91,81.91,81.88,81.89,59756.0,80.5929,80.5929,80.5634,80.5732,59756.0
2025-01-10 10:50:00,81.89,81.89,81.87,81.87,41588.0,80.5732,80.5732,80.5535,80.5535,41588.0
2025-01-10 11:00:00,81.87,81.88,81.87,81.88,35966.0,80.5535,80.5634,80.5535,80.5634,35966.0
2025-01-10 11:10:00,81.87,81.88,81.87,81.88,41506.0,80.5535,80.5634,80.5535,80.5634,41506.0
2025-01-10 11:20:00,81.88,81.89,81.87,81.88,64131.0,80.5634,80.5732,80.5535,80.5634,64131.0
2025-01-10 11:30:00,81.88,81.89,81.87,81.89,84331.0,80.5634,80.5732,80.5535,80.5732,84331.0
2025-01-10 11:40:00,81.88,81.89,81.88,81.88,52411.0,80.5634,80.5732,80.5634,80.5634,52411.0
2025-01-10 11:50:00,81.89,81.89,81.88,81.89,83298.0,80.5732,80.5732,80.5634,80.5732,83298.0
2025-01-10 12:00:00,81.88,81.89,81.87,81.87,56291.0,80.5634,80.5732,80.5535,80.5535,56291.0
2025-01-10 12:10:00,81.87,81.88,81.86,81.87,37040.0,80.5535,80.5634,80.5437,80.5535,37040.0
2025-01-10 12:20:00,81.87,81.88,81.86,81.87,15937.0,80.5535,80.5634,80.5437,80.5535,15937.0
2025-01-10 12:30:00,81.88,81.88,81.87,81.88,40429.0,80.5634,80.5634,80.5535,80.5634,40429.0
2025-01-10 12:40:00,81.88,81.89,81.87,81.89,57121.0,80.5634,80.5732,80.5535,80.5732,57121.0
2025-01-10 12:50:00,81.89,81.89,81.88,81.88,45723.0,80.5732,80.5732,80.5634,80.5634,45723.0
2025-01-10 13:00:00,81.88,81.89,81.87,81.87,61095.0,80.5634,80.5732,80.5535,80.5535,61095.0
2025-01-10 13:10:00,81.87,81.88,81.87,81.88,134185.0,80.5535,80.5634,80.5535,80.5634,134185.0
2025-01-10 13:20:00,81.88,81.88,81.86,81.87,58514.0,80.5634,80.5634,80.5437,80.5535,58514.0
2025-01-10 13:30:00,81.87,81.87,81.86,81.86,280375.0,80.5535,80.5535,80.5437,80.5437,280375.0
2025-01-10 13:40:00,81.86,81.87,81.86,81.87,39320.0,80.5437,80.5535,80.5437,80.5535,39320.0
2025-01-10 13:50:00,81.86,81.87,81.86,81.86,36348.0,80.5437,80.5535,80.5437,80.5437,36348.0
2025-01-10 14:00:00,81.86,81.87,81.85,81.86,53531.0,80.5437,80.5535,80.5338,80.5437,53531.0
2025-01-10 14:10:00,81.85,81.86,81.85,81.86,26666.0,80.5338,80.5437,80.5338,80.5437,26666.0
2025-01-10 14:20:00,81.86,81.86,81.84,81.84,57203.0,80.5437,80.5437,80.524,80.524,57203.0
2025-01-10 14:30:00,81.84,81.85,81.84,81.84,21685.0,80.524,80.5338,80.524,80.524,21685.0
2025-01-10 14:40:00,81.85,81.85,81.84,81.84,121044.0,80.5338,80.5338,80.524,80.524,121044.0
2025-01-10 14:50:00,81.84,81.85,81.83,81.83,92025.0,80.524,80.5338,80.5142,80.5142,92025.0
2025-01-10 15:00:00,81.84,81.84,81.83,81.84,81536.0,80.524,80.524,80.5142,80.524,81536.0
2025-01-10 15:10:00,81.84,81.84,81.83,81.84,120503.0,80.524,80.524,80.5142,80.524,120503.0
2025-01-10 15:20:00,81.84,81.84,81.83,81.84,109754.0,80.524,80.524,80.5142,80.524,109754.0
2025-01-10 15:30:00,81.84,81.84,81.83,81.84,65216.0,80.524,80.524,80.5142,80.524,65216.0
2025-01-10 15:40:00,81.84,81.85,81.83,81.84,106414.0,80.524,80.5338,80.5142,80.524,106414.0
2025-01-10 15:50:00,81.84,81.85,81.84,81.84,886721.0,80.524,80.5338,80.524,80.524,886721.0
2025-01-13 09:30:00,81.84,81.85,81.84,81.84,47446.0,80.524,80.5338,80.524,80.524,47446.0
2025-01-13 09:40:00,81.85,81.85,81.84,81.85,26758.0,80.5338,80.5338,80.524,80.5338,26758.0
2025-01-13 09:50:00,81.85,81.85,81.84,81.84,38918.0,80.5338,80.5338,80.524,80.524,38918.0
2025-01-13 10:00:00,81.84,81.85,81.84,81.84,26016.0,80.524,80.5338,80.524,80.524,26016.0
2025-01-13 10:10:00,81.85,81.85,81.84,81.84,29180.0,80.5338,80.5338,80.524,80.524,29180.0
2025-01-13 10:20:00,81.84,81.85,81.84,81.84,83891.0,80.524,80.5338,80.524,80.524,83891.0
2025-01-13 10:30:00,81.84,81.84,81.83,81.83,21984.0,80.524,80.524,80.5142,80.5142,21984.0
2025-01-13 10:40:00,81.84,81.85,81.83,81.84,29334.0,80.524,80.5338,80.5142,80.524,29334.0
2025-01-13 10:50:00,81.84,81.85,81.84,81.84,48398.0,80.524,80.5338,80.524,80.524,48398.0
2025-01-13 11:00:00,81.84,81.85,81.83,81.84,56689.0,80.524,80.5338,80.5142,80.524,56689.0
2025-01-13 11:10:00,81.83,81.84,81.81,81.81,224424.0,80.5142,80.524,80.4945,80.4945,224424.0
2025-01-13 11:20:00,81.81,81.82,81.81,81.81,142613.0,80.4945,80.5043,80.4945,80.4945,142613.0
2025-01-13 11:30:00,81.81,81.83,81.81,81.83,61194.0,80.4945,80.5142,80.4945,80.5142,61194.0
2025-01-13 11:40:00,81.83,81.83,81.82,81.83,38883.0,80.5142,80.5142,80.5043,80.5142,38883.0
2025-01-13 11:50:00,81.83,81.83,81.82,81.83,23049.0,80.5142,80.5142,80.5043,80.5142,23049.0
2025-01-13 12:00:00,81.83,81.85,81.82,81.84,299585.0,80.5142,80.5338,80.5043,80.524,299585.0
2025-01-13 12:10:00,81.84,81.85,81.84,81.85,197346.0,80.524,80.5338,80.524,80.5338,197346.0
2025-01-13 12:20:00,81.84,81.85,81.83,81.84,23213.0,80.524,80.5338,80.5142,80.524,23213.0
2025-01-13 12:30:00,81.84,81.85,81.84,81.84,22210.0,80.524,80.5338,80.524,80.524,22210.0
2025-01-13 12:40:00,81.84,81.85,81.84,81.84,65422.0,80.524,80.5338,80.524,80.524,65422.0
2025-01-13 12:50:00,81.84,81.85,81.84,81.84,50675.0,80.524,80.5338,80.524,80.524,50675.0
2025-01-13 13:00:00,81.84,81.85,81.84,81.84,22060.0,80.524,80.5338,80.524,80.524,22060.0
2025-01-13 13:10:00,81.84,81.85,81.83,81.84,66097.0,80.524,80.5338,80.5142,80.524,66097.0
2025-01-13 13:20:00,81.84,81.84,81.83,81.84,21677.0,80.524,80.524,80.5142,80.524,21677.0
2025-01-13 13:30:00,81.84,81.85,81.83,81.84,32634.0,80.524,80.5338,80.5142,80.524,32634.0
2025-01-13 13:40:00,81.84,81.85,81.84,81.84,31166.0,80.524,80.5338,80.524,80.524,31166.0
2025-01-13 13:50:00,81.84,81.85,81.84,81.84,27585.0,80.524,80.5338,80.524,80.524,27585.0
2025-01-13 14:00:00,81.84,81.85,81.84,81.85,30939.0,80.524,80.5338,80.524,80.5338,30939.0
2025-01-13 14:10:00,81.84,81.85,81.84,81.84,24906.0,80.524,80.5338,80.524,80.524,24906.0
2025-01-13 14:20:00,81.84,81.85,81.84,81.84,22892.0,80.524,80.5338,80.524,80.524,22892.0
2025-01-13 14:30:00,81.84,81.85,81.83,81.84,40597.0,80.524,80.5338,80.5142,80.524,40597.0
2025-01-13 14:40:00,81.83,81.84,81.83,81.84,25127.0,80.5142,80.524,80.5142,80.524,25127.0
2025-01-13 14:50:00,81.84,81.84,81.82,81.82,471757.0,80.524,80.524,80.5043,80.5043,471757.0
2025-01-13 15:00:00,81.83,81.84,81.82,81.84,34738.0,80.5142,80.524,80.5043,80.524,34738.0
2025-01-13 15:10:00,81.83,81.84,81.82,81.82,28520.0,80.5142,80.524,80.5043,80.5043,28520.0
2025-01-13 15:20:00,81.82,81.83,81.82,81.83,39632.0,80.5043,80.5142,80.5043,80.5142,39632.0
2025-01-13 15:30:00,81.82,81.83,81.82,81.83,19482.0,80.5043,80.5142,80.5043,80.5142,19482.0
2025-01-13 15:40:00,81.83,81.84,81.82,81.83,102079.0,80.5142,80.524,80.5043,80.5142,102079.0
2025-01-13 15:50:00,81.84,81.85,81.83,81.84,330410.0,80.524,80.5338,80.5142,80.524,330410.0
2025-01-14 09:30:00,81.88,81.89,81.87,81.88,145549.0,80.5634,80.5732,80.5535,80.5634,145549.0
2025-01-14 09:40:00,81.89,81.89,81.86,81.87,18398.0,80.5732,80.5732,80.5437,80.5535,18398.0
2025-01-14 09:50:00,81.87,81.88,81.86,81.87,25839.0,80.5535,80.5634,80.5437,80.5535,25839.0
2025-01-14 10:00:00,81.87,81.88,81.86,81.87,44349.0,80.5535,80.5634,80.5437,80.5535,44349.0
2025-01-14 10:10:00,81.88,81.88,81.87,81.88,15413.0,80.5634,80.5634,80.5535,80.5634,15413.0
2025-01-14 10:20:00,81.88,81.88,81.86,81.87,32737.0,80.5634,80.5634,80.5437,80.5535,32737.0
2025-01-14 10:30:00,81.86,81.87,81.86,81.86,18297.0,80.5437,80.5535,80.5437,80.5437,18297.0
2025-01-14 10:40:00,81.86,81.87,81.86,81.86,58679.0,80.5437,80.5535,80.5437,80.5437,58679.0
2025-01-14 10:50:00,81.87,81.87,81.86,81.87,48275.0,80.5535,80.5535,80.5437,80.5535,48275.0
2025-01-14 11:00:00,81.87,81.88,81.86,81.87,15527.0,80.5535,80.5634,80.5437,80.5535,15527.0
2025-01-14 11:10:00,81.88,81.88,81.87,81.88,46431.0,80.5634,80.5634,80.5535,80.5634,46431.0
2025-01-14 11:20:00,81.88,81.88,81.87,81.88,18619.0,80.5634,80.5634,80.5535,80.5634,18619.0
2025-01-14 11:30:00,81.88,81.88,81.87,81.88,20629.0,80.5634,80.5634,80.5535,80.5634,20629.0
2025-01-14 11:40:00,81.88,81.88,81.87,81.88,15341.0,80.5634,80.5634,80.5535,80.5634,15341.0
2025-01-14 11:50:00,81.87,81.88,81.87,81.88,37809.0,80.5535,80.5634,80.5535,80.5634,37809.0
2025-01-14 12:00:00,81.88,81.88,81.87,81.87,47656.0,80.5634,80.5634,80.5535,80.5535,47656.0
2025-01-14 12:10:00,81.88,81.88,81.87,81.87,111425.0,80.5634,80.5634,80.5535,80.5535,111425.0
2025-01-14 12:20:00,81.88,81.88,81.86,81.87,53444.0,80.5634,80.5634,80.5437,80.5535,53444.0
2025-01-14 12:30:00,81.87,81.87,81.86,81.87,30466.0,80.5535,80.5535,80.5437,80.5535,30466.0
2025-01-14 12:40:00,81.86,81.87,81.86,81.86,24838.0,80.5437,80.5535,80.5437,80.5437,24838.0
2025-01-14 12:50:00,81.87,81.87,81.86,81.86,9511.0,80.5535,80.5535,80.5437,80.5437,9511.0
2025-01-14 13:00:00,81.87,81.87,81.86,81.87,51630.0,80.5535,80.5535,80.5437,80.5535,51630.0
2025-01-14 13:10:00,81.86,81.87,81.86,81.87,40770.0,80.5437,80.5535,80.5437,80.5535,40770.0
2025-01-14 13:20:00,81.86,81.87,81.86,81.87,61164.0,80.5437,80.5535,80.5437,80.5535,61164.0
2025-01-14 13:30:00,81.87,81.88,81.86,81.88,25633.0,80.5535,80.5634,80.5437,80.5634,25633.0
2025-01-14 13:40:00,81.88,81.88,81.87,81.88,214495.0,80.5634,80.5634,80.5535,80.5634,214495.0
2025-01-14 13:50:00,81.88,81.88,81.87,81.88,29488.0,80.5634,80.5634,80.5535,80.5634,29488.0
2025-01-14 14:00:00,81.88,81.88,81.87,81.88,81898.0,80.5634,80.5634,80.5535,80.5634,81898.0
2025-01-14 14:10:00,81.87,81.88,81.87,81.88,39886.0,80.5535,80.5634,80.5535,80.5634,39886.0
2025-01-14 14:20:00,81.88,81.88,81.87,81.88,25321.0,80.5634,80.5634,80.5535,80.5634,25321.0
2025-01-14 14:30:00,81.88,81.89,81.87,81.89,49326.0,80.5634,80.5732,80.5535,80.5732,49326.0
2025-01-14 14:40:00,81.89,81.89,81.88,81.88,24178.0,80.5732,80.5732,80.5634,80.5634,24178.0
2025-01-14 14:50:00,81.88,81.89,81.88,81.89,29733.0,80.5634,80.5732,80.5634,80.5732,29733.0
2025-01-14 15:00:00,81.88,81.89,81.88,81.89,28100.0,80.5634,80.5732,80.5634,80.5732,28100.0
2025-01-14 15:10:00,81.89,81.89,81.88,81.89,15609.0,80.5732,80.5732,80.5634,80.5732,15609.0
2025-01-14 15:20:00,81.89,81.89,81.88,81.89,40169.0,80.5732,80.5732,80.5634,80.5732,40169.0
2025-01-14 15:30:00,81.89,81.89,81.88,81.88,37457.0,80.5732,80.5732,80.5634,80.5634,37457.0
2025-01-14 15:40:00,81.89,81.89,81.88,81.89,32567.0,80.5732,80.5732,80.5634,80.5732,32567.0
2025-01-14 15:50:00,81.89,81.89,81.87,81.87,117427.0,80.5732,80.5732,80.5535,80.5535,117427.0
2025-01-15 09:30:00,82.04,82.05,82.03,82.03,115325.0,80.7208,80.7306,80.7109,80.7109,115325.0
2025-01-15 09:40:00,82.04,82.04,82.03,82.04,22663.0,80.7208,80.7208,80.7109,80.7208,22663.0
2025-01-15 09:50:00,82.04,82.04,82.03,82.04,15768.0,80.7208,80.7208,80.7109,80.7208,15768.0
2025-01-15 10:00:00,82.04,82.04,82.03,82.03,17270.0,80.7208,80.7208,80.7109,80.7109,17270.0
2025-01-15 10:10:00,82.04,82.05,82.03,82.05,13472.0,80.7208,80.7306,80.7109,80.7306,13472.0
2025-01-15 10:20:00,82.04,82.05,82.03,82.05,41783.0,80.7208,80.7306,80.7109,80.7306,41783.0
2025-01-15 10:30:00,82.05,82.05,82.04,82.04,19535.0,80.7306,80.7306,80.7208,80.7208,19535.0
2025-01-15 10:40:00,82.05,82.05,82.03,82.03,68083.0,80.7306,80.7306,80.7109,80.7109,68083.0
2025-01-15 10:50:00,82.03,82.04,82.02,82.02,20691.0,80.7109,80.7208,80.7011,80.7011,20691.0
2025-01-15 11:00:00,82.02,82.03,82.01,82.01,21804.0,80.7011,80.7109,80.6913,80.6913,21804.0
2025-01-15 11:10:00,82.02,82.02,82.01,82.02,11353.0,80.7011,80.7011,80.6913,80.7011,11353.0
2025-01-15 11:20:00,82.02,82.02,82.01,82.01,24675.0,80.7011,80.7011,80.6913,80.6913,24675.0
2025-01-15 11:30:00,82.01,82.02,82.01,82.01,23738.0,80.6913,80.7011,80.6913,80.6913,23738.0
2025-01-15 11:40:00,82.02,82.02,82.01,82.02,36848.0,80.7011,80.7011,80.6913,80.7011,36848.0
2025-01-15 11:50:00,82.01,82.02,82.01,82.01,59213.0,80.6913,80.7011,80.6913,80.6913,59213.0
2025-01-15 12:00:00,82.01,82.02,82.01,82.02,34851.0,80.6913,80.7011,80.6913,80.7011,34851.0
2025-01-15 12:10:00,82.02,82.03,82.01,82.03,70435.0,80.7011,80.7109,80.6913,80.7109,70435.0
2025-01-15 12:20:00,82.03,82.03,82.02,82.03,39569.0,80.7109,80.7109,80.7011,80.7109,39569.0
2025-01-15 12:30:00,82.03,82.03,82.02,82.03,12760.0,80.7109,80.7109,80.7011,80.7109,12760.0
2025-01-15 12:40:00,82.03,82.03,82.02,82.02,88899.0,80.7109,80.7109,80.7011,80.7011,88899.0
2025-01-15 12:50:00,82.02,82.03,82.02,82.02,15620.0,80.7011,80.7109,80.7011,80.7011,15620.0
2025-01-15 13:00:00,82.02,82.03,82.01,82.02,12877.0,80.7011,80.7109,80.6913,80.7011,12877.0
2025-01-15 13:10:00,82.02,82.04,82.01,82.04,130213.0,80.7011,80.7208,80.6913,80.7208,130213.0
2025-01-15 13:20:00,82.04,82.05,82.03,82.04,31242.0,80.7208,80.7306,80.7109,80.7208,31242.0
2025-01-15 13:30:00,82.03,82.04,82.03,82.04,37180.0,80.7109,80.7208,80.7109,80.7208,37180.0
2025-01-15 13:40:00,82.04,82.04,82.03,82.04,15561.0,80.7208,80.7208,80.7109,80.7208,15561.0
2025-01-15 13:50:00,82.04,82.04,82.03,82.04,13309.0,80.7208,80.7208,80.7109,80.7208,13309.0
2025-01-15 14:00:00,82.04,82.04,82.03,82.04,43502.0,80.7208,80.7208,80.7109,80.7208,43502.0
2025-01-15 14:10:00,82.04,82.04,82.03,82.04,17770.0,80.7208,80.7208,80.7109,80.7208,17770.0
2025-01-15 14:20:00,82.03,82.04,82.03,82.04,33526.0,80.7109,80.7208,80.7109,80.7208,33526.0
2025-01-15 14:30:00,82.04,82.04,82.03,82.04,21961.0,80.7208,80.7208,80.7109,80.7208,21961.0
2025-01-15 14:40:00,82.04,82.04,82.03,82.04,65266.0,80.7208,80.7208,80.7109,80.7208,65266.0
2025-01-15 14:50:00,82.04,82.04,82.03,82.04,79007.0,80.7208,80.7208,80.7109,80.7208,79007.0
2025-01-15 15:00:00,82.04,82.04,82.03,82.04,198262.0,80.7208,80.7208,80.7109,80.7208,198262.0
2025-01-15 15:10:00,82.04,82.04,82.03,82.04,132925.0,80.7208,80.7208,80.7109,80.7208,132925.0
2025-01-15 15:20:00,82.04,82.04,82.03,82.03,32422.0,80.7208,80.7208,80.7109,80.7109,32422.0
2025-01-15 15:30:00,82.04,82.04,82.03,82.04,218940.0,80.7208,80.7208,80.7109,80.7208,218940.0
2025-01-15 15:40:00,82.04,82.04,82.03,82.04,79731.0,80.7208,80.7208,80.7109,80.7208,79731.0
2025-01-15 15:50:00,82.04,82.05,82.03,82.05,137276.0,80.7208,80.7306,80.7109,80.7306,137276.0
2025-01-16 09:30:00,82.01,82.02,82.0,82.0,38797.0,80.6913,80.7011,80.6814,80.6814,38797.0
2025-01-16 09:40:00,82.01,82.02,82.0,82.01,28825.0,80.6913,80.7011,80.6814,80.6913,28825.0
2025-01-16 09:50:00,82.01,82.01,82.0,82.01,859785.0,80.6913,80.6913,80.6814,80.6913,859785.0
2025-01-16 10:00:00,82.01,82.05,82.0,82.05,300786.0,80.6913,80.7306,80.6814,80.7306,300786.0
2025-01-16 10:10:00,82.05,82.06,82.04,82.06,90652.0,80.7306,80.7405,80.7208,80.7405,90652.0
2025-01-16 10:20:00,82.06,82.08,82.06,82.07,109242.0,80.7405,80.7601,80.7405,80.7503,109242.0
2025-01-16 10:30:00,82.07,82.07,82.06,82.07,16555.0,80.7503,80.7503,80.7405,80.7503,16555.0
2025-01-16 10:40:00,82.07,82.07,82.06,82.07,12524.0,80.7503,80.7503,80.7405,80.7503,12524.0
2025-01-16 10:50:00,82.07,82.08,82.06,82.08,79575.0,80.7503,80.7601,80.7405,80.7601,79575.0
2025-01-16 11:00:00,82.08,82.09,82.07,82.09,105175.0,80.7601,80.77,80.7503,80.77,105175.0
2025-01-16 11:10:00,82.09,82.1,82.08,82.09,60915.0,80.77,80.7798,80.7601,80.77,60915.0
2025-01-16 11:20:00,82.09,82.11,82.09,82.09,64957.0,80.77,80.7897,80.77,80.77,64957.0
2025-01-16 11:30:00,82.09,82.11,82.09,82.1,26423.0,80.77,80.7897,80.77,80.7798,26423.0
2025-01-16 11:40:00,82.09,82.11,82.09,82.1,24412.0,80.77,80.7897,80.77,80.7798,24412.0
2025-01-16 11:50:00,82.09,82.1,82.08,82.09,35248.0,80.77,80.7798,80.7601,80.77,35248.0
2025-01-16 12:00:00,82.09,82.09,82.08,82.09,44652.0,80.77,80.77,80.7601,80.77,44652.0
2025-01-16 12:10:00,82.09,82.11,82.08,82.11,39887.0,80.77,80.7897,80.7601,80.7897,39887.0
2025-01-16 12:20:00,82.11,82.11,82.1,82.11,45675.0,80.7897,80.7897,80.7798,80.7897,45675.0
2025-01-16 12:30:00,82.11,82.12,82.1,82.11,73904.0,80.7897,80.7995,80.7798,80.7897,73904.0
2025-01-16 12:40:00,82.11,82.11,82.1,82.11,23377.0,80.7897,80.7897,80.7798,80.7897,23377.0
2025-01-16 12:50:00,82.11,82.11,82.1,82.1,29547.0,80.7897,80.7897,80.7798,80.7798,29547.0
2025-01-16 13:00:00,82.1,82.11,82.1,82.11,23897.0,80.7798,80.7897,80.7798,80.7897,23897.0
2025-01-16 13:10:00,82.11,82.11,82.1,82.11,33694.0,80.7897,80.7897,80.7798,80.7897,33694.0
2025-01-16 13:20:00,82.11,82.11,82.09,82.09,41011.0,80.7897,80.7897,80.77,80.77,41011.0
2025-01-16 13:30:00,82.09,82.1,82.09,82.09,25079.0,80.77,80.7798,80.77,80.77,25079.0
2025-01-16 13:40:00,82.09,82.1,82.09,82.09,85263.0,80.77,80.7798,80.77,80.77,85263.0
2025-01-16 13:50:00,82.1,82.1,82.09,82.09,22784.0,80.7798,80.7798,80.77,80.77,22784.0
2025-01-16 14:00:00,82.09,82.11,82.09,82.1,56308.0,80.77,80.7897,80.77,80.7798,56308.0
2025-01-16 14:10:00,82.1,82.11,82.09,82.1,20864.0,80.7798,80.7897,80.77,80.7798,20864.0
2025-01-16 14:20:00,82.1,82.11,82.1,82.11,25396.0,80.7798,80.7897,80.7798,80.7897,25396.0
2025-01-16 14:30:00,82.11,82.11,82.1,82.11,21106.0,80.7897,80.7897,80.7798,80.7897,21106.0
2025-01-16 14:40:00,82.11,82.11,82.1,82.1,23402.0,80.7897,80.7897,80.7798,80.7798,23402.0
2025-01-16 14:50:00,82.1,82.11,82.09,82.09,158097.0,80.7798,80.7897,80.77,80.77,158097.0
2025-01-16 15:00:00,82.1,82.1,82.09,82.09,143899.0,80.7798,80.7798,80.77,80.77,143899.0
2025-01-16 15:10:00,82.09,82.1,82.09,82.1,17678.0,80.77,80.7798,80.77,80.7798,17678.0
2025-01-16 15:20:00,82.09,82.11,82.09,82.11,192875.0,80.77,80.7897,80.77,80.7897,192875.0
2025-01-16 15:30:00,82.11,82.11,82.09,82.09,68442.0,80.7897,80.7897,80.77,80.77,68442.0
2025-01-16 15:40:00,82.09,82.1,82.09,82.1,57961.0,80.77,80.7798,80.77,80.7798,57961.0
2025-01-16 15:50:00,82.09,82.1,82.09,82.09,169911.0,80.77,80.7798,80.77,80.77,169911.0
2025-01-17 09:30:00,82.11,82.12,82.09,82.09,36575.0,80.7897,80.7995,80.77,80.77,36575.0
2025-01-17 09:40:00,82.09,82.1,82.09,82.09,17525.0,80.77,80.7798,80.77,80.77,17525.0
2025-01-17 09:50:00,82.09,82.11,82.09,82.09,32218.0,80.77,80.7897,80.77,80.77,32218.0
2025-01-17 10:00:00,82.1,82.11,82.09,82.11,101258.0,80.7798,80.7897,80.77,80.7897,101258.0
2025-01-17 10:10:00,82.11,82.11,82.1,82.11,22152.0,80.7897,80.7897,80.7798,80.7897,22152.0
2025-01-17 10:20:00,82.11,82.12,82.1,82.12,43249.0,80.7897,80.7995,80.7798,80.7995,43249.0
2025-01-17 10:30:00,82.12,82.12,82.1,82.11,33877.0,80.7995,80.7995,80.7798,80.7897,33877.0
2025-01-17 10:40:00,82.11,82.11,82.1,82.11,24914.0,80.7897,80.7897,80.7798,80.7897,24914.0
2025-01-17 10:50:00,82.1,82.11,82.1,82.1,45247.0,80.7798,80.7897,80.7798,80.7798,45247.0
2025-01-17 11:00:00,82.1,82.11,82.09,82.09,288014.0,80.7798,80.7897,80.77,80.77,288014.0
2025-01-17 11:10:00,82.09,82.1,82.09,82.09,16823.0,80.77,80.7798,80.77,80.77,16823.0
2025-01-17 11:20:00,82.09,82.1,82.08,82.09,26024.0,80.77,80.7798,80.7601,80.77,26024.0
2025-01-17 11:30:00,82.09,82.09,82.08,82.09,17745.0,80.77,80.77,80.7601,80.77,17745.0
2025-01-17 11:40:00,82.09,82.09,82.08,82.09,23647.0,80.77,80.77,80.7601,80.77,23647.0
2025-01-17 11:50:00,82.09,82.09,82.07,82.08,15303.0,80.77,80.77,80.7503,80.7601,15303.0
2025-01-17 12:00:00,82.08,82.09,82.07,82.09,93076.0,80.7601,80.77,80.7503,80.77,93076.0
2025-01-17 12:10:00,82.09,82.09,82.08,82.09,36153.0,80.77,80.77,80.7601,80.77,36153.0
2025-01-17 12:20:00,82.09,82.09,82.08,82.09,10891.0,80.77,80.77,80.7601,80.77,10891.0
2025-01-17 12:30:00,82.09,82.09,82.08,82.08,28500.0,80.77,80.77,80.7601,80.7601,28500.0
2025-01-17 12:40:00,82.08,82.09,82.08,82.09,20565.0,80.7601,80.77,80.7601,80.77,20565.0
2025-01-17 12:50:00,82.09,82.09,82.08,82.09,18942.0,80.77,80.77,80.7601,80.77,18942.0
2025-01-17 13:00:00,82.09,82.1,82.08,82.09,22038.0,80.77,80.7798,80.7601,80.77,22038.0
2025-01-17 13:10:00,82.1,82.1,82.09,82.09,27197.0,80.7798,80.7798,80.77,80.77,27197.0
2025-01-17 13:20:00,82.1,82.1,82.09,82.09,35932.0,80.7798,80.7798,80.77,80.77,35932.0
2025-01-17 13:30:00,82.1,82.1,82.09,82.09,12781.0,80.7798,80.7798,80.77,80.77,12781.0
2025-01-17 13:40:00,82.09,82.1,82.09,82.09,21404.0,80.77,80.7798,80.77,80.77,21404.0
2025-01-17 13:50:00,82.09,82.1,82.09,82.09,120443.0,80.77,80.7798,80.77,80.77,120443.0
2025-01-17 14:00:00,82.09,82.1,82.09,82.09,15622.0,80.77,80.7798,80.77,80.77,15622.0
2025-01-17 14:10:00,82.09,82.1,82.08,82.08,92964.0,80.77,80.7798,80.7601,80.7601,92964.0
2025-01-17 14:20:00,82.08,82.09,82.08,82.09,18184.0,80.7601,80.77,80.7601,80.77,18184.0
2025-01-17 14:30:00,82.09,82.09,82.08,82.09,24218.0,80.77,80.77,80.7601,80.77,24218.0
2025-01-17 14:40:00,82.08,82.09,82.08,82.09,95731.0,80.7601,80.77,80.7601,80.77,95731.0
2025-01-17 14:50:00,82.09,82.09,82.08,82.08,110240.0,80.77,80.77,80.7601,80.7601,110240.0
2025-01-17 15:00:00,82.09,82.09,82.08,82.09,17226.0,80.77,80.77,80.7601,80.77,17226.0
2025-01-17 15:10:00,82.09,82.09,82.08,82.08,26518.0,80.77,80.77,80.7601,80.7601,26518.0
2025-01-17 15:20:00,82.08,82.09,82.08,82.09,26561.0,80.7601,80.77,80.7601,80.77,26561.0
2025-01-17 15:30:00,82.09,82.09,82.08,82.09,33446.0,80.77,80.77,80.7601,80.77,33446.0
2025-01-17 15:40:00,82.09,82.09,82.08,82.09,38235.0,80.77,80.77,80.7601,80.77,38235.0
2025-01-17 15:50:00,82.09,82.09,82.08,82.09,58767.0,80.77,80.77,80.7601,80.77,58767.0
2025-01-21 09:30:00,82.11,82.12,82.1,82.1,135176.0,80.7897,80.7995,80.7798,80.7798,135176.0
2025-01-21 09:40:00,82.11,82.11,82.1,82.1,15958.0,80.7897,80.7897,80.7798,80.7798,15958.0
2025-01-21 09:50:00,82.1,82.11,82.1,82.11,27610.0,80.7798,80.7897,80.7798,80.7897,27610.0
2025-01-21 10:00:00,82.11,82.11,82.09,82.09,38287.0,80.7897,80.7897,80.77,80.77,38287.0
2025-01-21 10:10:00,82.09,82.1,82.09,82.09,22249.0,80.77,80.7798,80.77,80.77,22249.0
2025-01-21 10:20:00,82.09,82.1,82.09,82.09,21359.0,80.77,80.7798,80.77,80.77,21359.0
2025-01-21 10:30:00,82.09,82.1,82.09,82.1,63151.0,80.77,80.7798,80.77,80.7798,63151.0
2025-01-21 10:40:00,82.1,82.1,82.09,82.1,27757.0,80.7798,80.7798,80.77,80.7798,27757.0
2025-01-21 10:50:00,82.09,82.1,82.09,82.1,32893.0,80.77,80.7798,80.77,80.7798,32893.0
2025-01-21 11:00:00,82.1,82.1,82.09,82.09,21810.0,80.7798,80.7798,80.77,80.77,21810.0
2025-01-21 11:10:00,82.09,82.1,82.09,82.09,15954.0,80.77,80.7798,80.77,80.77,15954.0
2025-01-21 11:20:00,82.1,82.1,82.09,82.09,25510.0,80.7798,80.7798,80.77,80.77,25510.0
2025-01-21 11:30:00,82.09,82.1,82.09,82.09,111589.0,80.77,80.7798,80.77,80.77,111589.0
2025-01-21 11:40:00,82.09,82.1,82.09,82.09,21244.0,80.77,80.7798,80.77,80.77,21244.0
2025-01-21 11:50:00,82.09,82.1,82.08,82.09,61603.0,80.77,80.7798,80.7601,80.77,61603.0
2025-01-21 12:00:00,82.09,82.09,82.08,82.09,18392.0,80.77,80.77,80.7601,80.77,18392.0
2025-01-21 12:10:00,82.09,82.09,82.08,82.09,15094.0,80.77,80.77,80.7601,80.77,15094.0
2025-01-21 12:20:00,82.09,82.09,82.08,82.09,25276.0,80.77,80.77,80.7601,80.77,25276.0
2025-01-21 12:30:00,82.09,82.09,82.08,82.08,36107.0,80.77,80.77,80.7601,80.7601,36107.0
2025-01-21 12:40:00,82.08,82.09,82.07,82.08,36575.0,80.7601,80.77,80.7503,80.7601,36575.0
2025-01-21 12:50:00,82.07,82.08,82.06,82.06,34990.0,80.7503,80.7601,80.7405,80.7405,34990.0
2025-01-21 13:00:00,82.06,82.08,82.06,82.08,56156.0,80.7405,80.7601,80.7405,80.7601,56156.0
2025-01-21 13:10:00,82.08,82.08,82.07,82.08,59730.0,80.7601,80.7601,80.7503,80.7601,59730.0
2025-01-21 13:20:00,82.08,82.08,82.07,82.08,20964.0,80.7601,80.7601,80.7503,80.7601,20964.0
2025-01-21 13:30:00,82.08,82.09,82.07,82.09,57909.0,80.7601,80.77,80.7503,80.77,57909.0
2025-01-21 13:40:00,82.09,82.09,82.08,82.08,34758.0,80.77,80.77,80.7601,80.7601,34758.0
2025-01-21 13:50:00,82.08,82.09,82.08,82.08,21071.0,80.7601,80.77,80.7601,80.7601,21071.0
2025-01-21 14:00:00,82.08,82.09,82.08,82.09,33954.0,80.7601,80.77,80.7601,80.77,33954.0
2025-01-21 14:10:00,82.08,82.09,82.08,82.08,64146.0,80.7601,80.77,80.7601,80.7601,64146.0
2025-01-21 14:20:00,82.09,82.09,82.08,82.09,17199.0,80.77,80.77,80.7601,80.77,17199.0
2025-01-21 14:30:00,82.09,82.09,82.08,82.09,129978.0,80.77,80.77,80.7601,80.77,129978.0
2025-01-21 14:40:00,82.09,82.09,82.08,82.09,36461.0,80.77,80.77,80.7601,80.77,36461.0
2025-01-21 14:50:00,82.09,82.09,82.08,82.09,43066.0,80.77,80.77,80.7601,80.77,43066.0
2025-01-21 15:00:00,82.09,82.09,82.08,82.09,77501.0,80.77,80.77,80.7601,80.77,77501.0
2025-01-21 15:10:00,82.09,82.09,82.08,82.09,97519.0,80.77,80.77,80.7601,80.77,97519.0
2025-01-21 15:20:00,82.08,82.09,82.08,82.09,53057.0,80.7601,80.77,80.7601,80.77,53057.0
2025-01-21 15:30:00,82.09,82.09,82.08,82.09,48044.0,80.77,80.77,80.7601,80.77,48044.0
2025-01-21 15:40:00,82.08,82.1,82.08,82.09,52618.0,80.7601,80.7798,80.7601,80.77,52618.0
2025-01-21 15:50:00,82.09,82.11,82.09,82.1,88060.0,80.77,80.7897,80.77,80.7798,88060.0
2025-01-22 09:30:00,82.11,82.12,82.1,82.11,38017.0,80.7897,80.7995,80.7798,80.7897,38017.0
2025-01-22 09:40:00,82.11,82.11,82.1,82.1,279985.0,80.7897,80.7897,80.7798,80.7798,279985.0
2025-01-22 09:50:00,82.11,82.11,82.09,82.09,44351.0,80.7897,80.7897,80.77,80.77,44351.0
2025-01-22 10:00:00,82.09,82.11,82.09,82.11,23739.0,80.77,80.7897,80.77,80.7897,23739.0
2025-01-22 10:10:00,82.11,82.11,82.1,82.1,22426.0,80.7897,80.7897,80.7798,80.7798,22426.0
2025-01-22 10:20:00,82.1,82.11,82.09,82.09,11749.0,80.7798,80.7897,80.77,80.77,11749.0
2025-01-22 10:30:00,82.09,82.1,82.09,82.09,16927.0,80.77,80.7798,80.77,80.77,16927.0
2025-01-22 10:40:00,82.1,82.1,82.09,82.09,16789.0,80.7798,80.7798,80.77,80.77,16789.0
2025-01-22 10:50:00,82.09,82.1,82.09,82.09,68042.0,80.77,80.7798,80.77,80.77,68042.0
2025-01-22 11:00:00,82.1,82.1,82.08,82.09,41497.0,80.7798,80.7798,80.7601,80.77,41497.0
2025-01-22 11:10:00,82.09,82.1,82.08,82.09,30619.0,80.77,80.7798,80.7601,80.77,30619.0
2025-01-22 11:20:00,82.09,82.09,82.07,82.07,32100.0,80.77,80.77,80.7503,80.7503,32100.0
2025-01-22 11:30:00,82.08,82.09,82.07,82.09,16155.0,80.7601,80.77,80.7503,80.77,16155.0
2025-01-22 11:40:00,82.09,82.09,82.07,82.07,33432.0,80.77,80.77,80.7503,80.7503,33432.0
2025-01-22 11:50:00,82.08,82.08,82.07,82.07,27923.0,80.7601,80.7601,80.7503,80.7503,27923.0
2025-01-22 12:00:00,82.08,82.08,82.07,82.08,16743.0,80.7601,80.7601,80.7503,80.7601,16743.0
2025-01-22 12:10:00,82.07,82.08,82.07,82.07,40644.0,80.7503,80.7601,80.7503,80.7503,40644.0
2025-01-22 12:20:00,82.07,82.08,82.06,82.06,59048.0,80.7503,80.7601,80.7405,80.7405,59048.0
2025-01-22 12:30:00,82.06,82.07,82.06,82.06,44703.0,80.7405,80.7503,80.7405,80.7405,44703.0
2025-01-22 12:40:00,82.06,82.07,82.06,82.06,14067.0,80.7405,80.7503,80.7405,80.7405,14067.0
2025-01-22 12:50:00,82.06,82.07,82.06,82.06,97262.0,80.7405,80.7503,80.7405,80.7405,97262.0
2025-01-22 13:00:00,82.07,82.09,82.06,82.08,42373.0,80.7503,80.77,80.7405,80.7601,42373.0
2025-01-22 13:10:00,82.07,82.08,82.06,82.08,93300.0,80.7503,80.7601,80.7405,80.7601,93300.0
2025-01-22 13:20:00,82.08,82.08,82.07,82.07,55289.0,80.7601,80.7601,80.7503,80.7503,55289.0
2025-01-22 13:30:00,82.07,82.08,82.07,82.08,62616.0,80.7503,80.7601,80.7503,80.7601,62616.0
2025-01-22 13:40:00,82.08,82.08,82.07,82.08,43140.0,80.7601,80.7601,80.7503,80.7601,43140.0
2025-01-22 13:50:00,82.08,82.08,82.07,82.08,18082.0,80.7601,80.7601,80.7503,80.7601,18082.0
2025-01-22 14:00:00,82.08,82.09,82.07,82.08,21293.0,80.7601,80.77,80.7503,80.7601,21293.0
2025-01-22 14:10:00,82.09,82.09,82.07,82.07,42753.0,80.77,80.77,80.7503,80.7503,42753.0
2025-01-22 14:20:00,82.08,82.08,82.07,82.08,47629.0,80.7601,80.7601,80.7503,80.7601,47629.0
2025-01-22 14:30:00,82.08,82.08,82.07,82.08,31776.0,80.7601,80.7601,80.7503,80.7601,31776.0
2025-01-22 14:40:00,82.08,82.08,82.07,82.08,102952.0,80.7601,80.7601,80.7503,80.7601,102952.0
2025-01-22 14:50:00,82.08,82.08,82.07,82.08,24089.0,80.7601,80.7601,80.7503,80.7601,24089.0
2025-01-22 15:00:00,82.08,82.09,82.07,82.08,33043.0,80.7601,80.77,80.7503,80.7601,33043.0
2025-01-22 15:10:00,82.09,82.09,82.08,82.09,13742.0,80.77,80.77,80.7601,80.77,13742.0
2025-01-22 15:20:00,82.08,82.09,82.07,82.08,50753.0,80.7601,80.77,80.7503,80.7601,50753.0
2025-01-22 15:30:00,82.08,82.09,82.07,82.08,136302.0,80.7601,80.77,80.7503,80.7601,136302.0
2025-01-22 15:40:00,82.09,82.09,82.07,82.08,43804.0,80.77,80.77,80.7503,80.7601,43804.0
2025-01-22 15:50:00,82.07,82.08,82.07,82.08,121590.0,80.7503,80.7601,80.7503,80.7601,121590.0
2025-01-23 09:30:00,82.06,82.08,82.06,82.07,85794.0,80.7405,80.7601,80.7405,80.7503,85794.0
2025-01-23 09:40:00,82.08,82.08,82.07,82.08,68944.0,80.7601,80.7601,80.7503,80.7601,68944.0
2025-01-23 09:50:00,82.07,82.08,82.07,82.08,28987.0,80.7503,80.7601,80.7503,80.7601,28987.0
2025-01-23 10:00:00,82.08,82.08,82.07,82.08,19753.0,80.7601,80.7601,80.7503,80.7601,19753.0
2025-01-23 10:10:00,82.08,82.08,82.07,82.08,93015.0,80.7601,80.7601,80.7503,80.7601,93015.0
2025-01-23 10:20:00,82.07,82.08,82.07,82.08,55819.0,80.7503,80.7601,80.7503,80.7601,55819.0
2025-01-23 10:30:00,82.08,82.08,82.07,82.07,42556.0,80.7601,80.7601,80.7503,80.7503,42556.0
2025-01-23 10:40:00,82.08,82.08,82.07,82.07,20298.0,80.7601,80.7601,80.7503,80.7503,20298.0
2025-01-23 10:50:00,82.07,82.08,82.07,82.07,20151.0,80.7503,80.7601,80.7503,80.7503,20151.0
2025-01-23 11:00:00,82.08,82.08,82.07,82.08,30925.0,80.7601,80.7601,80.7503,80.7601,30925.0
2025-01-23 11:10:00,82.07,82.1,82.06,82.09,272314.0,80.7503,80.7798,80.7405,80.77,272314.0
2025-01-23 11:20:00,82.09,82.1,82.08,82.09,31659.0,80.77,80.7798,80.7601,80.77,31659.0
2025-01-23 11:30:00,82.1,82.1,82.09,82.09,35094.0,80.7798,80.7798,80.77,80.77,35094.0
2025-01-23 11:40:00,82.09,82.11,82.09,82.11,88891.0,80.77,80.7897,80.77,80.7897,88891.0
2025-01-23 11:50:00,82.11,82.11,82.09,82.09,17135.0,80.7897,80.7897,80.77,80.77,17135.0
2025-01-23 12:00:00,82.09,82.1,82.08,82.09,24295.0,80.77,80.7798,80.7601,80.77,24295.0
2025-01-23 12:10:00,82.09,82.09,82.08,82.08,99967.0,80.77,80.77,80.7601,80.7601,99967.0
2025-01-23 12:20:00,82.09,82.09,82.08,82.09,18328.0,80.77,80.77,80.7601,80.77,18328.0
2025-01-23 12:30:00,82.09,82.1,82.08,82.09,30896.0,80.77,80.7798,80.7601,80.77,30896.0
2025-01-23 12:40:00,82.09,82.1,82.09,82.1,18946.0,80.77,80.7798,80.77,80.7798,18946.0
2025-01-23 12:50:00,82.1,82.1,82.09,82.09,15074.0,80.7798,80.7798,80.77,80.77,15074.0
2025-01-23 13:00:00,82.1,82.1,82.09,82.09,23724.0,80.7798,80.7798,80.77,80.77,23724.0
2025-01-23 13:10:00,82.1,82.1,82.09,82.1,121947.0,80.7798,80.7798,80.77,80.7798,121947.0
2025-01-23 13:20:00,82.1,82.1,82.09,82.09,44343.0,80.7798,80.7798,80.77,80.77,44343.0
2025-01-23 13:30:00,82.09,82.1,82.09,82.09,15543.0,80.77,80.7798,80.77,80.77,15543.0
2025-01-23 13:40:00,82.09,82.1,82.09,82.09,32778.0,80.77,80.7798,80.77,80.77,32778.0
2025-01-23 13:50:00,82.09,82.1,82.09,82.09,34485.0,80.77,80.7798,80.77,80.77,34485.0
2025-01-23 14:00:00,82.09,82.1,82.09,82.09,14341.0,80.77,80.7798,80.77,80.77,14341.0
2025-01-23 14:10:00,82.09,82.1,82.09,82.1,35682.0,80.77,80.7798,80.77,80.7798,35682.0
2025-01-23 14:20:00,82.09,82.1,82.09,82.1,72243.0,80.77,80.7798,80.77,80.7798,72243.0
2025-01-23 14:30:00,82.1,82.1,82.09,82.1,63138.0,80.7798,80.7798,80.77,80.7798,63138.0
2025-01-23 14:40:00,82.09,82.1,82.09,82.1,62058.0,80.77,80.7798,80.77,80.7798,62058.0
2025-01-23 14:50:00,82.1,82.1,82.09,82.1,75388.0,80.7798,80.7798,80.77,80.7798,75388.0
2025-01-23 15:00:00,82.09,82.1,82.08,82.09,538090.0,80.77,80.7798,80.7601,80.77,538090.0
2025-01-23 15:10:00,82.09,82.1,82.09,82.1,52539.0,80.77,80.7798,80.77,80.7798,52539.0
2025-01-23 15:20:00,82.09,82.1,82.09,82.09,24937.0,80.77,80.7798,80.77,80.77,24937.0
2025-01-23 15:30:00,82.1,82.1,82.09,82.09,88243.0,80.7798,80.7798,80.77,80.77,88243.0
2025-01-23 15:40:00,82.1,82.1,82.09,82.09,29237.0,80.7798,80.7798,80.77,80.77,29237.0
2025-01-23 15:50:00,82.09,82.1,82.09,82.09,166254.0,80.77,80.7798,80.77,80.77,166254.0
2025-01-24 09:30:00,82.14,82.14,82.12,82.13,34891.0,80.8192,80.8192,80.7995,80.8093,34891.0
2025-01-24 09:40:00,82.14,82.17,82.12,82.15,28456.0,80.8192,80.8487,80.7995,80.829,28456.0
2025-01-24 09:50:00,82.14,82.15,82.14,82.14,27206.0,80.8192,80.829,80.8192,80.8192,27206.0
2025-01-24 10:00:00,82.15,82.16,82.14,82.16,40919.0,80.829,80.8389,80.8192,80.8389,40919.0
2025-01-24 10:10:00,82.16,82.17,82.15,82.16,18001.0,80.8389,80.8487,80.829,80.8389,18001.0
2025-01-24 10:20:00,82.17,82.17,82.15,82.16,27760.0,80.8487,80.8487,80.829,80.8389,27760.0
2025-01-24 10:30:00,82.16,82.17,82.15,82.17,61237.0,80.8389,80.8487,80.829,80.8487,61237.0
2025-01-24 10:40:00,82.17,82.17,82.16,82.17,17898.0,80.8487,80.8487,80.8389,80.8487,17898.0
2025-01-24 10:50:00,82.17,82.19,82.16,82.18,34852.0,80.8487,80.8684,80.8389,80.8585,34852.0
2025-01-24 11:00:00,82.19,82.19,82.17,82.17,21479.0,80.8684,80.8684,80.8487,80.8487,21479.0
2025-01-24 11:10:00,82.17,82.18,82.17,82.17,26382.0,80.8487,80.8585,80.8487,80.8487,26382.0
2025-01-24 11:20:00,82.18,82.18,82.17,82.17,17588.0,80.8585,80.8585,80.8487,80.8487,17588.0
2025-01-24 11:30:00,82.17,82.18,82.17,82.17,12909.0,80.8487,80.8585,80.8487,80.8487,12909.0
2025-01-24 11:40:00,82.18,82.18,82.16,82.17,33321.0,80.8585,80.8585,80.8389,80.8487,33321.0
2025-01-24 11:50:00,82.16,82.17,82.16,82.17,134623.0,80.8389,80.8487,80.8389,80.8487,134623.0
2025-01-24 12:00:00,82.17,82.18,82.16,82.17,51993.0,80.8487,80.8585,80.8389,80.8487,51993.0
2025-01-24 12:10:00,82.17,82.18,82.17,82.17,19529.0,80.8487,80.8585,80.8487,80.8487,19529.0
2025-01-24 12:20:00,82.17,82.18,82.16,82.17,37335.0,80.8487,80.8585,80.8389,80.8487,37335.0
2025-01-24 12:30:00,82.17,82.17,82.16,82.17,75349.0,80.8487,80.8487,80.8389,80.8487,75349.0
2025-01-24 12:40:00,82.17,82.17,82.16,82.16,63124.0,80.8487,80.8487,80.8389,80.8389,63124.0
2025-01-24 12:50:00,82.16,82.17,82.16,82.16,18958.0,80.8389,80.8487,80.8389,80.8389,18958.0
2025-01-24 13:00:00,82.16,82.17,82.16,82.16,19735.0,80.8389,80.8487,80.8389,80.8389,19735.0
2025-01-24 13:10:00,82.16,82.17,82.15,82.15,31815.0,80.8389,80.8487,80.829,80.829,31815.0
2025-01-24 13:20:00,82.15,82.16,82.14,82.15,61124.0,80.829,80.8389,80.8192,80.829,61124.0
2025-01-24 13:30:00,82.15,82.15,82.14,82.15,20702.0,80.829,80.829,80.8192,80.829,20702.0
2025-01-24 13:40:00,82.15,82.15,82.14,82.15,9567.0,80.829,80.829,80.8192,80.829,9567.0
2025-01-24 13:50:00,82.15,82.15,82.14,82.14,25676.0,80.829,80.829,80.8192,80.8192,25676.0
2025-01-24 14:00:00,82.15,82.15,82.14,82.15,11295.0,80.829,80.829,80.8192,80.829,11295.0
2025-01-24 14:10:00,82.15,82.15,82.14,82.14,33066.0,80.829,80.829,80.8192,80.8192,33066.0
2025-01-24 14:20:00,82.15,82.15,82.14,82.15,12978.0,80.829,80.829,80.8192,80.829,12978.0
2025-01-24 14:30:00,82.14,82.15,82.14,82.15,80525.0,80.8192,80.829,80.8192,80.829,80525.0
2025-01-24 14:40:00,82.15,82.15,82.14,82.15,44785.0,80.829,80.829,80.8192,80.829,44785.0
2025-01-24 14:50:00,82.15,82.15,82.14,82.15,25911.0,80.829,80.829,80.8192,80.829,25911.0
2025-01-24 15:00:00,82.15,82.15,82.14,82.14,124318.0,80.829,80.829,80.8192,80.8192,124318.0
2025-01-24 15:10:00,82.15,82.15,82.14,82.15,17930.0,80.829,80.829,80.8192,80.829,17930.0
2025-01-24 15:20:00,82.15,82.15,82.14,82.14,32485.0,80.829,80.829,80.8192,80.8192,32485.0
2025-01-24 15:30:00,82.15,82.15,82.14,82.15,72928.0,80.829,80.829,80.8192,80.829,72928.0
2025-01-24 15:40:00,82.15,82.15,82.14,82.14,12063.0,80.829,80.829,80.8192,80.8192,12063.0
2025-01-24 15:50:00,82.14,82.15,82.14,82.15,119672.0,80.8192,80.829,80.8192,80.829,119672.0
2025-01-27 09:30:00,82.28,82.28,82.25,82.26,66789.0,80.9569,80.9569,80.9274,80.9372,66789.0
2025-01-27 09:40:00,82.26,82.26,82.25,82.25,38003.0,80.9372,80.9372,80.9274,80.9274,38003.0
2025-01-27 09:50:00,82.25,82.26,82.24,82.24,46249.0,80.9274,80.9372,80.9176,80.9176,46249.0
2025-01-27 10:00:00,82.25,82.25,82.23,82.23,55271.0,80.9274,80.9274,80.9077,80.9077,55271.0
2025-01-27 10:10:00,82.23,82.25,82.23,82.25,27862.0,80.9077,80.9274,80.9077,80.9274,27862.0
2025-01-27 10:20:00,82.24,82.25,82.23,82.23,23332.0,80.9176,80.9274,80.9077,80.9077,23332.0
2025-01-27 10:30:00,82.23,82.24,82.22,82.23,24434.0,80.9077,80.9176,80.8979,80.9077,24434.0
2025-01-27 10:40:00,82.23,82.23,82.22,82.23,9034.0,80.9077,80.9077,80.8979,80.9077,9034.0
2025-01-27 10:50:00,82.23,82.23,82.22,82.23,9806.0,80.9077,80.9077,80.8979,80.9077,9806.0
2025-01-27 11:00:00,82.23,82.23,82.22,82.23,34327.0,80.9077,80.9077,80.8979,80.9077,34327.0
2025-01-27 11:10:00,82.23,82.24,82.22,82.23,91068.0,80.9077,80.9176,80.8979,80.9077,91068.0
2025-01-27 11:20:00,82.23,82.25,82.23,82.25,20732.0,80.9077,80.9274,80.9077,80.9274,20732.0
2025-01-27 11:30:00,82.24,82.25,82.23,82.23,18460.0,80.9176,80.9274,80.9077,80.9077,18460.0
2025-01-27 11:40:00,82.23,82.25,82.23,82.24,52244.0,80.9077,80.9274,80.9077,80.9176,52244.0
2025-01-27 11:50:00,82.25,82.26,82.24,82.26,104212.0,80.9274,80.9372,80.9176,80.9372,104212.0
2025-01-27 12:00:00,82.26,82.26,82.24,82.25,52176.0,80.9372,80.9372,80.9176,80.9274,52176.0
2025-01-27 12:10:00,82.25,82.25,82.24,82.25,22198.0,80.9274,80.9274,80.9176,80.9274,22198.0
2025-01-27 12:20:00,82.25,82.25,82.24,82.25,21868.0,80.9274,80.9274,80.9176,80.9274,21868.0
2025-01-27 12:30:00,82.25,82.25,82.24,82.25,30376.0,80.9274,80.9274,80.9176,80.9274,30376.0
2025-01-27 12:40:00,82.25,82.27,82.24,82.26,62577.0,80.9274,80.9471,80.9176,80.9372,62577.0
2025-01-27 12:50:00,82.27,82.27,82.26,82.26,30754.0,80.9471,80.9471,80.9372,80.9372,30754.0
2025-01-27 13:00:00,82.26,82.29,82.26,82.29,35170.0,80.9372,80.9668,80.9372,80.9668,35170.0
2025-01-27 13:10:00,82.28,82.29,82.27,82.28,41575.0,80.9569,80.9668,80.9471,80.9569,41575.0
2025-01-27 13:20:00,82.28,82.28,82.27,82.28,34265.0,80.9569,80.9569,80.9471,80.9569,34265.0
2025-01-27 13:30:00,82.27,82.28,82.27,82.28,23883.0,80.9471,80.9569,80.9471,80.9569,23883.0
2025-01-27 13:40:00,82.28,82.28,82.26,82.27,121507.0,80.9569,80.9569,80.9372,80.9471,121507.0
2025-01-27 13:50:00,82.27,82.27,82.26,82.26,21346.0,80.9471,80.9471,80.9372,80.9372,21346.0
2025-01-27 14:00:00,82.27,82.27,82.26,82.26,17942.0,80.9471,80.9471,80.9372,80.9372,17942.0
2025-01-27 14:10:00,82.26,82.27,82.25,82.26,42310.0,80.9372,80.9471,80.9274,80.9372,42310.0
2025-01-27 14:20:00,82.26,82.26,82.24,82.25,14978.0,80.9372,80.9372,80.9176,80.9274,14978.0
2025-01-27 14:30:00,82.25,82.25,82.24,82.24,28455.0,80.9274,80.9274,80.9176,80.9176,28455.0
2025-01-27 14:40:00,82.24,82.26,82.24,82.25,48680.0,80.9176,80.9372,80.9176,80.9274,48680.0
2025-01-27 14:50:00,82.26,82.27,82.25,82.27,60809.0,80.9372,80.9471,80.9274,80.9471,60809.0
2025-01-27 15:00:00,82.27,82.27,82.26,82.27,29522.0,80.9471,80.9471,80.9372,80.9471,29522.0
2025-01-27 15:10:00,82.26,82.27,82.26,82.27,82748.0,80.9372,80.9471,80.9372,80.9471,82748.0
2025-01-27 15:20:00,82.27,82.27,82.26,82.27,52919.0,80.9471,80.9471,80.9372,80.9471,52919.0
2025-01-27 15:30:00,82.26,82.27,82.26,82.27,26233.0,80.9372,80.9471,80.9372,80.9471,26233.0
2025-01-27 15:40:00,82.27,82.27,82.26,82.27,73364.0,80.9471,80.9471,80.9372,80.9471,73364.0
2025-01-27 15:50:00,82.27,82.27,82.26,82.26,329877.0,80.9471,80.9471,80.9372,80.9372,329877.0
2025-01-28 09:30:00,82.24,82.26,82.24,82.25,42607.0,80.9176,80.9372,80.9176,80.9274,42607.0
2025-01-28 09:40:00,82.25,82.27,82.25,82.27,26836.0,80.9274,80.9471,80.9274,80.9471,26836.0
2025-01-28 09:50:00,82.26,82.27,82.25,82.26,17310.0,80.9372,80.9471,80.9274,80.9372,17310.0
2025-01-28 10:00:00,82.25,82.26,82.25,82.26,113143.0,80.9274,80.9372,80.9274,80.9372,113143.0
2025-01-28 10:10:00,82.26,82.26,82.25,82.26,15782.0,80.9372,80.9372,80.9274,80.9372,15782.0
2025-01-28 10:20:00,82.26,82.26,82.24,82.25,31626.0,80.9372,80.9372,80.9176,80.9274,31626.0
2025-01-28 10:30:00,82.24,82.25,82.24,82.25,28828.0,80.9176,80.9274,80.9176,80.9274,28828.0
2025-01-28 10:40:00,82.24,82.25,82.24,82.25,11701.0,80.9176,80.9274,80.9176,80.9274,11701.0
2025-01-28 10:50:00,82.25,82.25,82.23,82.24,21966.0,80.9274,80.9274,80.9077,80.9176,21966.0
2025-01-28 11:00:00,82.23,82.24,82.23,82.23,18557.0,80.9077,80.9176,80.9077,80.9077,18557.0
2025-01-28 11:10:00,82.23,82.24,82.23,82.23,31674.0,80.9077,80.9176,80.9077,80.9077,31674.0
2025-01-28 11:20:00,82.23,82.24,82.23,82.23,12983.0,80.9077,80.9176,80.9077,80.9077,12983.0
2025-01-28 11:30:00,82.24,82.24,82.23,82.23,13902.0,80.9176,80.9176,80.9077,80.9077,13902.0
2025-01-28 11:40:00,82.23,82.24,82.23,82.23,11019.0,80.9077,80.9176,80.9077,80.9077,11019.0
2025-01-28 11:50:00,82.23,82.24,82.23,82.23,9264.0,80.9077,80.9176,80.9077,80.9077,9264.0
2025-01-28 12:00:00,82.23,82.24,82.23,82.23,28321.0,80.9077,80.9176,80.9077,80.9077,28321.0
2025-01-28 12:10:00,82.24,82.24,82.23,82.23,8007.0,80.9176,80.9176,80.9077,80.9077,8007.0
2025-01-28 12:20:00,82.23,82.24,82.23,82.23,20046.0,80.9077,80.9176,80.9077,80.9077,20046.0
2025-01-28 12:30:00,82.23,82.24,82.23,82.23,17361.0,80.9077,80.9176,80.9077,80.9077,17361.0
2025-01-28 12:40:00,82.23,82.24,82.23,82.24,15445.0,80.9077,80.9176,80.9077,80.9176,15445.0
2025-01-28 12:50:00,82.23,82.24,82.23,82.23,21605.0,80.9077,80.9176,80.9077,80.9077,21605.0
2025-01-28 13:00:00,82.23,82.24,82.23,82.23,82269.0,80.9077,80.9176,80.9077,80.9077,82269.0
2025-01-28 13:10:00,82.23,82.25,82.23,82.25,201270.0,80.9077,80.9274,80.9077,80.9274,201270.0
2025-01-28 13:20:00,82.25,82.25,82.24,82.25,24909.0,80.9274,80.9274,80.9176,80.9274,24909.0
2025-01-28 13:30:00,82.25,82.25,82.24,82.25,23291.0,80.9274,80.9274,80.9176,80.9274,23291.0
2025-01-28 13:40:00,82.25,82.25,82.24,82.25,30448.0,80.9274,80.9274,80.9176,80.9274,30448.0
2025-01-28 13:50:00,82.25,82.25,82.24,82.25,17220.0,80.9274,80.9274,80.9176,80.9274,17220.0
2025-01-28 14:00:00,82.25,82.25,82.24,82.25,18175.0,80.9274,80.9274,80.9176,80.9274,18175.0
2025-01-28 14:10:00,82.25,82.25,82.24,82.25,175838.0,80.9274,80.9274,80.9176,80.9274,175838.0
2025-01-28 14:20:00,82.25,82.25,82.24,82.25,22387.0,80.9274,80.9274,80.9176,80.9274,22387.0
2025-01-28 14:30:00,82.25,82.25,82.24,82.25,69402.0,80.9274,80.9274,80.9176,80.9274,69402.0
2025-01-28 14:40:00,82.24,82.26,82.24,82.26,30657.0,80.9176,80.9372,80.9176,80.9372,30657.0
2025-01-28 14:50:00,82.26,82.26,82.25,82.26,16852.0,80.9372,80.9372,80.9274,80.9372,16852.0
2025-01-28 15:00:00,82.26,82.26,82.25,82.26,50296.0,80.9372,80.9372,80.9274,80.9372,50296.0
2025-01-28 15:10:00,82.26,82.26,82.25,82.26,13548.0,80.9372,80.9372,80.9274,80.9372,13548.0
2025-01-28 15:20:00,82.26,82.26,82.25,82.26,39037.0,80.9372,80.9372,80.9274,80.9372,39037.0
2025-01-28 15:30:00,82.26,82.27,82.25,82.26,69119.0,80.9372,80.9471,80.9274,80.9372,69119.0
2025-01-28 15:40:00,82.26,82.27,82.26,82.26,40484.0,80.9372,80.9471,80.9372,80.9372,40484.0
2025-01-28 15:50:00,82.27,82.28,82.26,82.28,143461.0,80.9471,80.9569,80.9372,80.9569,143461.0
2025-01-29 09:30:00,82.29,82.29,82.28,82.28,43143.0,80.9668,80.9668,80.9569,80.9569,43143.0
2025-01-29 09:40:00,82.28,82.29,82.28,82.29,32726.0,80.9569,80.9668,80.9569,80.9668,32726.0
2025-01-29 09:50:00,82.29,82.29,82.28,82.28,61237.0,80.9668,80.9668,80.9569,80.9569,61237.0
2025-01-29 10:00:00,82.29,82.29,82.27,82.28,39495.0,80.9668,80.9668,80.9471,80.9569,39495.0
2025-01-29 10:10:00,82.28,82.28,82.27,82.28,61366.0,80.9569,80.9569,80.9471,80.9569,61366.0
2025-01-29 10:20:00,82.28,82.28,82.27,82.28,10595.0,80.9569,80.9569,80.9471,80.9569,10595.0
2025-01-29 10:30:00,82.28,82.28,82.27,82.27,19283.0,80.9569,80.9569,80.9471,80.9471,19283.0
2025-01-29 10:40:00,82.28,82.28,82.27,82.28,10625.0,80.9569,80.9569,80.9471,80.9569,10625.0
2025-01-29 10:50:00,82.28,82.28,82.27,82.28,18165.0,80.9569,80.9569,80.9471,80.9569,18165.0
2025-01-29 11:00:00,82.27,82.28,82.26,82.27,35698.0,80.9471,80.9569,80.9372,80.9471,35698.0
2025-01-29 11:10:00,82.27,82.27,82.26,82.27,18129.0,80.9471,80.9471,80.9372,80.9471,18129.0
2025-01-29 11:20:00,82.26,82.27,82.26,82.26,10754.0,80.9372,80.9471,80.9372,80.9372,10754.0
2025-01-29 11:30:00,82.27,82.27,82.26,82.26,23224.0,80.9471,80.9471,80.9372,80.9372,23224.0
2025-01-29 11:40:00,82.26,82.26,82.25,82.26,28520.0,80.9372,80.9372,80.9274,80.9372,28520.0
2025-01-29 11:50:00,82.26,82.26,82.25,82.26,12830.0,80.9372,80.9372,80.9274,80.9372,12830.0
2025-01-29 12:00:00,82.25,82.26,82.25,82.26,25668.0,80.9274,80.9372,80.9274,80.9372,25668.0
2025-01-29 12:10:00,82.26,82.26,82.25,82.26,9117.0,80.9372,80.9372,80.9274,80.9372,9117.0
2025-01-29 12:20:00,82.25,82.26,82.25,82.26,23012.0,80.9274,80.9372,80.9274,80.9372,23012.0
2025-01-29 12:30:00,82.26,82.26,82.25,82.25,14870.0,80.9372,80.9372,80.9274,80.9274,14870.0
2025-01-29 12:40:00,82.25,82.26,82.25,82.26,43185.0,80.9274,80.9372,80.9274,80.9372,43185.0
2025-01-29 12:50:00,82.26,82.26,82.25,82.26,41662.0,80.9372,80.9372,80.9274,80.9372,41662.0
2025-01-29 13:00:00,82.25,82.26,82.25,82.26,34860.0,80.9274,80.9372,80.9274,80.9372,34860.0
2025-01-29 13:10:00,82.25,82.26,82.25,82.26,9764.0,80.9274,80.9372,80.9274,80.9372,9764.0
2025-01-29 13:20:00,82.26,82.26,82.25,82.26,12901.0,80.9372,80.9372,80.9274,80.9372,12901.0
2025-01-29 13:30:00,82.26,82.26,82.25,82.26,9941.0,80.9372,80.9372,80.9274,80.9372,9941.0
2025-01-29 13:40:00,82.26,82.26,82.25,82.26,18345.0,80.9372,80.9372,80.9274,80.9372,18345.0
2025-01-29 13:50:00,82.26,82.26,82.24,82.24,31515.0,80.9372,80.9372,80.9176,80.9176,31515.0
2025-01-29 14:00:00,82.25,82.26,82.2,82.2,79972.0,80.9274,80.9372,80.8782,80.8782,79972.0
2025-01-29 14:10:00,82.2,82.21,82.19,82.21,23657.0,80.8782,80.8881,80.8684,80.8881,23657.0
2025-01-29 14:20:00,82.2,82.21,82.2,82.21,7944.0,80.8782,80.8881,80.8782,80.8881,7944.0
2025-01-29 14:30:00,82.2,82.22,82.19,82.22,83439.0,80.8782,80.8979,80.8684,80.8979,83439.0
2025-01-29 14:40:00,82.22,82.23,82.21,82.22,109122.0,80.8979,80.9077,80.8881,80.8979,109122.0
2025-01-29 14:50:00,82.23,82.24,82.22,82.23,76160.0,80.9077,80.9176,80.8979,80.9077,76160.0
2025-01-29 15:00:00,82.24,82.24,82.23,82.23,164671.0,80.9176,80.9176,80.9077,80.9077,164671.0
2025-01-29 15:10:00,82.23,82.25,82.22,82.23,470516.0,80.9077,80.9274,80.8979,80.9077,470516.0
2025-01-29 15:20:00,82.23,82.25,82.23,82.24,70646.0,80.9077,80.9274,80.9077,80.9176,70646.0
2025-01-29 15:30:00,82.24,82.24,82.23,82.24,58944.0,80.9176,80.9176,80.9077,80.9176,58944.0
2025-01-29 15:40:00,82.24,82.24,82.23,82.23,56841.0,80.9176,80.9176,80.9077,80.9077,56841.0
2025-01-29 15:50:00,82.23,82.24,82.23,82.24,360401.0,80.9077,80.9176,80.9077,80.9176,360401.0
2025-01-30 09:30:00,82.27,82.27,82.26,82.27,57069.0,80.9471,80.9471,80.9372,80.9471,57069.0
2025-01-30 09:40:00,82.27,82.28,82.26,82.27,16012.0,80.9471,80.9569,80.9372,80.9471,16012.0
2025-01-30 09:50:00,82.27,82.28,82.27,82.28,22261.0,80.9471,80.9569,80.9471,80.9569,22261.0
2025-01-30 10:00:00,82.27,82.29,82.27,82.29,35841.0,80.9471,80.9668,80.9471,80.9668,35841.0
2025-01-30 10:10:00,82.29,82.29,82.28,82.29,20737.0,80.9668,80.9668,80.9569,80.9668,20737.0
2025-01-30 10:20:00,82.28,82.29,82.27,82.28,51492.0,80.9569,80.9668,80.9471,80.9569,51492.0
2025-01-30 10:30:00,82.28,82.28,82.27,82.27,30563.0,80.9569,80.9569,80.9471,80.9471,30563.0
2025-01-30 10:40:00,82.28,82.28,82.27,82.27,11867.0,80.9569,80.9569,80.9471,80.9471,11867.0
2025-01-30 10:50:00,82.28,82.28,82.26,82.27,17432.0,80.9569,80.9569,80.9372,80.9471,17432.0
2025-01-30 11:00:00,82.27,82.27,82.26,82.27,21769.0,80.9471,80.9471,80.9372,80.9471,21769.0
2025-01-30 11:10:00,82.27,82.27,82.26,82.27,19203.0,80.9471,80.9471,80.9372,80.9471,19203.0
2025-01-30 11:20:00,82.27,82.27,82.26,82.27,24743.0,80.9471,80.9471,80.9372,80.9471,24743.0
2025-01-30 11:30:00,82.27,82.27,82.26,82.27,18460.0,80.9471,80.9471,80.9372,80.9471,18460.0
2025-01-30 11:40:00,82.27,82.27,82.26,82.27,23411.0,80.9471,80.9471,80.9372,80.9471,23411.0
2025-01-30 11:50:00,82.27,82.27,82.26,82.26,29113.0,80.9471,80.9471,80.9372,80.9372,29113.0
2025-01-30 12:00:00,82.26,82.27,82.26,82.27,32165.0,80.9372,80.9471,80.9372,80.9471,32165.0
2025-01-30 12:10:00,82.27,82.27,82.26,82.27,43283.0,80.9471,80.9471,80.9372,80.9471,43283.0
2025-01-30 12:20:00,82.27,82.28,82.26,82.27,53835.0,80.9471,80.9569,80.9372,80.9471,53835.0
2025-01-30 12:30:00,82.28,82.28,82.26,82.26,28243.0,80.9569,80.9569,80.9372,80.9372,28243.0
2025-01-30 12:40:00,82.27,82.28,82.26,82.28,25284.0,80.9471,80.9569,80.9372,80.9569,25284.0
2025-01-30 12:50:00,82.27,82.28,82.27,82.28,35916.0,80.9471,80.9569,80.9471,80.9569,35916.0
2025-01-30 13:00:00,82.27,82.28,82.26,82.26,42928.0,80.9471,80.9569,80.9372,80.9372,42928.0
2025-01-30 13:10:00,82.27,82.28,82.26,82.28,29188.0,80.9471,80.9569,80.9372,80.9569,29188.0
2025-01-30 13:20:00,82.28,82.28,82.27,82.28,15487.0,80.9569,80.9569,80.9471,80.9569,15487.0
2025-01-30 13:30:00,82.28,82.28,82.27,82.27,12706.0,80.9569,80.9569,80.9471,80.9471,12706.0
2025-01-30 13:40:00,82.27,82.28,82.26,82.27,24837.0,80.9471,80.9569,80.9372,80.9471,24837.0
2025-01-30 13:50:00,82.27,82.28,82.26,82.27,38166.0,80.9471,80.9569,80.9372,80.9471,38166.0
2025-01-30 14:00:00,82.27,82.28,82.27,82.28,26064.0,80.9471,80.9569,80.9471,80.9569,26064.0
2025-01-30 14:10:00,82.28,82.28,82.27,82.27,31348.0,80.9569,80.9569,80.9471,80.9471,31348.0
2025-01-30 14:20:00,82.28,82.28,82.27,82.28,18261.0,80.9569,80.9569,80.9471,80.9569,18261.0
2025-01-30 14:30:00,82.28,82.28,82.27,82.28,37004.0,80.9569,80.9569,80.9471,80.9569,37004.0
2025-01-30 14:40:00,82.27,82.29,82.27,82.28,21670.0,80.9471,80.9668,80.9471,80.9569,21670.0
2025-01-30 14:50:00,82.28,82.29,82.28,82.29,31182.0,80.9569,80.9668,80.9569,80.9668,31182.0
2025-01-30 15:00:00,82.29,82.29,82.28,82.29,287543.0,80.9668,80.9668,80.9569,80.9668,287543.0
2025-01-30 15:10:00,82.29,82.29,82.28,82.29,231153.0,80.9668,80.9668,80.9569,80.9668,231153.0
2025-01-30 15:20:00,82.29,82.29,82.28,82.29,9515.0,80.9668,80.9668,80.9569,80.9668,9515.0
2025-01-30 15:30:00,82.29,82.3,82.27,82.27,43726.0,80.9668,80.9766,80.9471,80.9471,43726.0
2025-01-30 15:40:00,82.27,82.28,82.27,82.28,19107.0,80.9471,80.9569,80.9471,80.9569,19107.0
2025-01-30 15:50:00,82.27,82.28,82.27,82.28,116972.0,80.9471,80.9569,80.9471,80.9569,116972.0
2025-01-31 09:30:00,82.29,82.32,82.29,82.31,155369.0,80.9668,80.9963,80.9668,80.9864,155369.0
2025-01-31 09:40:00,82.31,82.32,82.31,82.31,15796.0,80.9864,80.9963,80.9864,80.9864,15796.0
2025-01-31 09:50:00,82.32,82.32,82.31,82.32,15232.0,80.9963,80.9963,80.9864,80.9963,15232.0
2025-01-31 10:00:00,82.31,82.32,82.31,82.31,22304.0,80.9864,80.9963,80.9864,80.9864,22304.0
2025-01-31 10:10:00,82.31,82.32,82.31,82.31,15820.0,80.9864,80.9963,80.9864,80.9864,15820.0
2025-01-31 10:20:00,82.31,82.32,82.31,82.31,26077.0,80.9864,80.9963,80.9864,80.9864,26077.0
2025-01-31 10:30:00,82.31,82.32,82.3,82.32,35598.0,80.9864,80.9963,80.9766,80.9963,35598.0
2025-01-31 10:40:00,82.31,82.32,82.31,82.31,17193.0,80.9864,80.9963,80.9864,80.9864,17193.0
2025-01-31 10:50:00,82.3,82.32,82.3,82.31,25594.0,80.9766,80.9963,80.9766,80.9864,25594.0
2025-01-31 11:00:00,82.31,82.32,82.31,82.32,17006.0,80.9864,80.9963,80.9864,80.9963,17006.0
2025-01-31 11:10:00,82.32,82.32,82.31,82.31,13088.0,80.9963,80.9963,80.9864,80.9864,13088.0
2025-01-31 11:20:00,82.31,82.32,82.3,82.31,31953.0,80.9864,80.9963,80.9766,80.9864,31953.0
2025-01-31 11:30:00,82.3,82.31,82.3,82.31,20806.0,80.9766,80.9864,80.9766,80.9864,20806.0
2025-01-31 11:40:00,82.31,82.31,82.3,82.3,36125.0,80.9864,80.9864,80.9766,80.9766,36125.0
2025-01-31 11:50:00,82.31,82.31,82.3,82.31,43343.0,80.9864,80.9864,80.9766,80.9864,43343.0
2025-01-31 12:00:00,82.3,82.32,82.3,82.31,74352.0,80.9766,80.9963,80.9766,80.9864,74352.0
2025-01-31 12:10:00,82.31,82.32,82.3,82.31,43494.0,80.9864,80.9963,80.9766,80.9864,43494.0
2025-01-31 12:20:00,82.31,82.31,82.3,82.31,41091.0,80.9864,80.9864,80.9766,80.9864,41091.0
2025-01-31 12:30:00,82.31,82.31,82.3,82.31,53038.0,80.9864,80.9864,80.9766,80.9864,53038.0
2025-01-31 12:40:00,82.31,82.32,82.3,82.31,25529.0,80.9864,80.9963,80.9766,80.9864,25529.0
2025-01-31 12:50:00,82.31,82.32,82.31,82.31,69228.0,80.9864,80.9963,80.9864,80.9864,69228.0
2025-01-31 13:00:00,82.31,82.32,82.3,82.31,42429.0,80.9864,80.9963,80.9766,80.9864,42429.0
2025-01-31 13:10:00,82.31,82.31,82.3,82.3,91347.0,80.9864,80.9864,80.9766,80.9766,91347.0
2025-01-31 13:20:00,82.3,82.31,82.29,82.3,72861.0,80.9766,80.9864,80.9668,80.9766,72861.0
2025-01-31 13:30:00,82.29,82.3,82.29,82.29,15866.0,80.9668,80.9766,80.9668,80.9668,15866.0
2025-01-31 13:40:00,82.3,82.3,82.29,82.29,13201.0,80.9766,80.9766,80.9668,80.9668,13201.0
2025-01-31 13:50:00,82.3,82.3,82.28,82.29,39377.0,80.9766,80.9766,80.9569,80.9668,39377.0
2025-01-31 14:00:00,82.29,82.29,82.28,82.29,32625.0,80.9668,80.9668,80.9569,80.9668,32625.0
2025-01-31 14:10:00,82.29,82.29,82.28,82.29,21898.0,80.9668,80.9668,80.9569,80.9668,21898.0
2025-01-31 14:20:00,82.29,82.29,82.28,82.29,11910.0,80.9668,80.9668,80.9569,80.9668,11910.0
2025-01-31 14:30:00,82.29,82.29,82.28,82.28,16198.0,80.9668,80.9668,80.9569,80.9569,16198.0
2025-01-31 14:40:00,82.28,82.29,82.28,82.29,21990.0,80.9569,80.9668,80.9569,80.9668,21990.0
2025-01-31 14:50:00,82.29,82.29,82.26,82.27,385820.0,80.9668,80.9668,80.9372,80.9471,385820.0
2025-01-31 15:00:00,82.27,82.27,82.26,82.26,140268.0,80.9471,80.9471,80.9372,80.9372,140268.0
2025-01-31 15:10:00,82.27,82.27,82.26,82.27,94680.0,80.9471,80.9471,80.9372,80.9471,94680.0
2025-01-31 15:20:00,82.26,82.27,82.26,82.26,32359.0,80.9372,80.9471,80.9372,80.9372,32359.0
2025-01-31 15:30:00,82.27,82.27,82.26,82.27,41142.0,80.9471,80.9471,80.9372,80.9471,41142.0
2025-01-31 15:40:00,82.27,82.27,82.26,82.27,26238.0,80.9471,80.9471,80.9372,80.9471,26238.0
2025-01-31 15:50:00,82.27,82.31,82.26,82.3,344832.0,80.9471,80.9864,80.9372,80.9766,344832.0
2025-02-03 09:30:00,81.99,82.0,81.98,81.99,217129.0,80.9408,80.9507,80.9309,80.9408,217129.0
2025-02-03 09:40:00,81.98,82.0,81.98,81.99,22003.0,80.9309,80.9507,80.9309,80.9408,22003.0
2025-02-03 09:50:00,81.98,81.99,81.98,81.99,123412.0,80.9309,80.9408,80.9309,80.9408,123412.0
2025-02-03 10:00:00,81.98,82.0,81.95,82.0,142940.0,80.9309,80.9507,80.9013,80.9507,142940.0
2025-02-03 10:10:00,82.01,82.04,82.0,82.04,98370.0,80.9605,80.9901,80.9507,80.9901,98370.0
2025-02-03 10:20:00,82.04,82.04,81.98,82.0,364024.0,80.9901,80.9901,80.9309,80.9507,364024.0
2025-02-03 10:30:00,82.0,82.0,81.98,82.0,47078.0,80.9507,80.9507,80.9309,80.9507,47078.0
2025-02-03 10:40:00,82.0,82.0,81.97,82.0,51055.0,80.9507,80.9507,80.921,80.9507,51055.0
2025-02-03 10:50:00,82.0,82.0,81.98,81.99,32787.0,80.9507,80.9507,80.9309,80.9408,32787.0
2025-02-03 11:00:00,82.0,82.01,81.99,82.01,124079.0,80.9507,80.9605,80.9408,80.9605,124079.0
2025-02-03 11:10:00,82.01,82.02,82.0,82.0,55765.0,80.9605,80.9704,80.9507,80.9507,55765.0
2025-02-03 11:20:00,82.01,82.02,82.0,82.02,42429.0,80.9605,80.9704,80.9507,80.9704,42429.0
2025-02-03 11:30:00,82.01,82.02,82.01,82.02,36062.0,80.9605,80.9704,80.9605,80.9704,36062.0
2025-02-03 11:40:00,82.01,82.01,82.0,82.01,33017.0,80.9605,80.9605,80.9507,80.9605,33017.0
2025-02-03 11:50:00,82.0,82.01,81.99,82.0,112465.0,80.9507,80.9605,80.9408,80.9507,112465.0
2025-02-03 12:00:00,82.0,82.0,81.99,82.0,13469.0,80.9507,80.9507,80.9408,80.9507,13469.0
2025-02-03 12:10:00,82.0,82.0,81.98,81.98,23666.0,80.9507,80.9507,80.9309,80.9309,23666.0
2025-02-03 12:20:00,81.98,81.99,81.97,81.98,42753.0,80.9309,80.9408,80.921,80.9309,42753.0
2025-02-03 12:30:00,81.98,81.98,81.97,81.98,15754.0,80.9309,80.9309,80.921,80.9309,15754.0
2025-02-03 12:40:00,81.98,81.98,81.97,81.98,22106.0,80.9309,80.9309,80.921,80.9309,22106.0
2025-02-03 12:50:00,81.98,82.0,81.97,81.99,86382.0,80.9309,80.9507,80.921,80.9408,86382.0
2025-02-03 13:00:00,82.0,82.0,81.98,81.98,21120.0,80.9507,80.9507,80.9309,80.9309,21120.0
2025-02-03 13:10:00,81.98,81.99,81.98,81.98,146697.0,80.9309,80.9408,80.9309,80.9309,146697.0
2025-02-03 13:20:00,81.98,81.99,81.97,81.98,41608.0,80.9309,80.9408,80.921,80.9309,41608.0
2025-02-03 13:30:00,81.98,81.98,81.95,81.95,41578.0,80.9309,80.9309,80.9013,80.9013,41578.0
2025-02-03 13:40:00,81.95,81.96,81.95,81.95,17556.0,80.9013,80.9112,80.9013,80.9013,17556.0
2025-02-03 13:50:00,81.95,81.96,81.95,81.95,31956.0,80.9013,80.9112,80.9013,80.9013,31956.0
2025-02-03 14:00:00,81.95,81.96,81.95,81.95,29432.0,80.9013,80.9112,80.9013,80.9013,29432.0
2025-02-03 14:10:00,81.95,81.96,81.94,81.95,36979.0,80.9013,80.9112,80.8914,80.9013,36979.0
2025-02-03 14:20:00,81.95,81.96,81.94,81.95,43755.0,80.9013,80.9112,80.8914,80.9013,43755.0
2025-02-03 14:30:00,81.96,81.96,81.94,81.96,33308.0,80.9112,80.9112,80.8914,80.9112,33308.0
2025-02-03 14:40:00,81.95,81.96,81.95,81.95,29766.0,80.9013,80.9112,80.9013,80.9013,29766.0
2025-02-03 14:50:00,81.95,81.96,81.95,81.95,60811.0,80.9013,80.9112,80.9013,80.9013,60811.0
2025-02-03 15:00:00,81.96,81.96,81.95,81.95,12786.0,80.9112,80.9112,80.9013,80.9013,12786.0
2025-02-03 15:10:00,81.96,81.96,81.95,81.95,45635.0,80.9112,80.9112,80.9013,80.9013,45635.0
2025-02-03 15:20:00,81.95,81.97,81.95,81.96,197773.0,80.9013,80.921,80.9013,80.9112,197773.0
2025-02-03 15:30:00,81.97,81.97,81.96,81.97,57376.0,80.921,80.921,80.9112,80.921,57376.0
2025-02-03 15:40:00,81.97,81.97,81.96,81.96,40425.0,80.921,80.921,80.9112,80.9112,40425.0
2025-02-03 15:50:00,81.96,81.97,81.96,81.97,133188.0,80.9112,80.921,80.9112,80.921,133188.0
2025-02-04 09:30:00,81.96,81.99,81.96,81.98,60257.0,80.9112,80.9408,80.9112,80.9309,60257.0
2025-02-04 09:40:00,81.99,81.99,81.98,81.99,28031.0,80.9408,80.9408,80.9309,80.9408,28031.0
2025-02-04 09:50:00,81.99,81.99,81.98,81.99,34302.0,80.9408,80.9408,80.9309,80.9408,34302.0
2025-02-04 10:00:00,82.0,82.02,81.99,82.0,114816.0,80.9507,80.9704,80.9408,80.9507,114816.0
2025-02-04 10:10:00,81.99,82.01,81.99,82.01,122188.0,80.9408,80.9605,80.9408,80.9605,122188.0
2025-02-04 10:20:00,82.01,82.02,82.0,82.02,35074.0,80.9605,80.9704,80.9507,80.9704,35074.0
2025-02-04 10:30:00,82.02,82.02,82.0,82.01,50503.0,80.9704,80.9704,80.9507,80.9605,50503.0
2025-02-04 10:40:00,82.0,82.01,82.0,82.0,21055.0,80.9507,80.9605,80.9507,80.9507,21055.0
2025-02-04 10:50:00,82.01,82.02,82.0,82.01,15460.0,80.9605,80.9704,80.9507,80.9605,15460.0
2025-02-04 11:00:00,82.02,82.03,82.01,82.02,35594.0,80.9704,80.9803,80.9605,80.9704,35594.0
2025-02-04 11:10:00,82.03,82.03,82.02,82.03,172244.0,80.9803,80.9803,80.9704,80.9803,172244.0
2025-02-04 11:20:00,82.03,82.03,82.02,82.02,116213.0,80.9803,80.9803,80.9704,80.9704,116213.0
2025-02-04 11:30:00,82.02,82.03,82.02,82.03,33896.0,80.9704,80.9803,80.9704,80.9803,33896.0
2025-02-04 11:40:00,82.03,82.03,82.01,82.02,97204.0,80.9803,80.9803,80.9605,80.9704,97204.0
2025-02-04 11:50:00,82.01,82.03,82.01,82.03,25982.0,80.9605,80.9803,80.9605,80.9803,25982.0
2025-02-04 12:00:00,82.03,82.03,82.02,82.02,31966.0,80.9803,80.9803,80.9704,80.9704,31966.0
2025-02-04 12:10:00,82.03,82.03,82.02,82.03,38707.0,80.9803,80.9803,80.9704,80.9803,38707.0
2025-02-04 12:20:00,82.03,82.04,82.02,82.04,97832.0,80.9803,80.9901,80.9704,80.9901,97832.0
2025-02-04 12:30:00,82.04,82.04,82.03,82.04,45597.0,80.9901,80.9901,80.9803,80.9901,45597.0
2025-02-04 12:40:00,82.04,82.04,82.03,82.03,49442.0,80.9901,80.9901,80.9803,80.9803,49442.0
2025-02-04 12:50:00,82.04,82.04,82.03,82.04,18771.0,80.9901,80.9901,80.9803,80.9901,18771.0
2025-02-04 13:00:00,82.03,82.04,82.03,82.04,16333.0,80.9803,80.9901,80.9803,80.9901,16333.0
2025-02-04 13:10:00,82.04,82.04,82.03,82.03,48204.0,80.9901,80.9901,80.9803,80.9803,48204.0
2025-02-04 13:20:00,82.04,82.04,82.03,82.04,35159.0,80.9901,80.9901,80.9803,80.9901,35159.0
2025-02-04 13:30:00,82.03,82.04,82.03,82.04,232432.0,80.9803,80.9901,80.9803,80.9901,232432.0
2025-02-04 13:40:00,82.04,82.04,82.03,82.04,47450.0,80.9901,80.9901,80.9803,80.9901,47450.0
2025-02-04 13:50:00,82.04,82.04,82.03,82.03,26463.0,80.9901,80.9901,80.9803,80.9803,26463.0
2025-02-04 14:00:00,82.03,82.04,82.03,82.04,52168.0,80.9803,80.9901,80.9803,80.9901,52168.0
2025-02-04 14:10:00,82.04,82.04,82.03,82.04,36096.0,80.9901,80.9901,80.9803,80.9901,36096.0
2025-02-04 14:20:00,82.03,82.04,82.03,82.04,62715.0,80.9803,80.9901,80.9803,80.9901,62715.0
2025-02-04 14:30:00,82.04,82.04,82.03,82.04,48731.0,80.9901,80.9901,80.9803,80.9901,48731.0
2025-02-04 14:40:00,82.03,82.04,82.03,82.04,28009.0,80.9803,80.9901,80.9803,80.9901,28009.0
2025-02-04 14:50:00,82.04,82.04,82.03,82.03,36692.0,80.9901,80.9901,80.9803,80.9803,36692.0
2025-02-04 15:00:00,82.04,82.04,82.03,82.03,84708.0,80.9901,80.9901,80.9803,80.9803,84708.0
2025-02-04 15:10:00,82.04,82.04,82.03,82.04,34457.0,80.9901,80.9901,80.9803,80.9901,34457.0
2025-02-04 15:20:00,82.04,82.04,82.03,82.04,154027.0,80.9901,80.9901,80.9803,80.9901,154027.0
2025-02-04 15:30:00,82.04,82.04,82.03,82.04,50058.0,80.9901,80.9901,80.9803,80.9901,50058.0
2025-02-04 15:40:00,82.04,82.04,82.03,82.04,90500.0,80.9901,80.9901,80.9803,80.9901,90500.0
2025-02-04 15:50:00,82.04,82.04,82.03,82.03,213602.0,80.9901,80.9901,80.9803,80.9803,213602.0
2025-02-05 09:30:00,82.07,82.08,82.07,82.08,60401.0,81.0198,81.0296,81.0198,81.0296,60401.0
2025-02-05 09:40:00,82.08,82.09,82.07,82.09,29326.0,81.0296,81.0395,81.0198,81.0395,29326.0
2025-02-05 09:50:00,82.09,82.09,82.07,82.08,81412.0,81.0395,81.0395,81.0198,81.0296,81412.0
2025-02-05 10:00:00,82.08,82.12,82.08,82.11,119901.0,81.0296,81.0691,81.0296,81.0592,119901.0
2025-02-05 10:10:00,82.11,82.13,82.1,82.12,21316.0,81.0592,81.079,81.0494,81.0691,21316.0
2025-02-05 10:20:00,82.12,82.13,82.1,82.11,14386.0,81.0691,81.079,81.0494,81.0592,14386.0
2025-02-05 10:30:00,82.11,82.12,82.1,82.12,19166.0,81.0592,81.0691,81.0494,81.0691,19166.0
2025-02-05 10:40:00,82.12,82.12,82.1,82.11,22406.0,81.0691,81.0691,81.0494,81.0592,22406.0
2025-02-05 10:50:00,82.11,82.11,82.1,82.11,13700.0,81.0592,81.0592,81.0494,81.0592,13700.0
2025-02-05 11:00:00,82.11,82.12,82.1,82.12,39686.0,81.0592,81.0691,81.0494,81.0691,39686.0
2025-02-05 11:10:00,82.11,82.12,82.11,82.12,29537.0,81.0592,81.0691,81.0592,81.0691,29537.0
2025-02-05 11:20:00,82.12,82.12,82.11,82.12,40326.0,81.0691,81.0691,81.0592,81.0691,40326.0
2025-02-05 11:30:00,82.12,82.12,82.11,82.11,22766.0,81.0691,81.0691,81.0592,81.0592,22766.0
2025-02-05 11:40:00,82.12,82.12,82.11,82.11,26685.0,81.0691,81.0691,81.0592,81.0592,26685.0
2025-02-05 11:50:00,82.11,82.12,82.11,82.11,14898.0,81.0592,81.0691,81.0592,81.0592,14898.0
2025-02-05 12:00:00,82.11,82.12,82.11,82.12,21738.0,81.0592,81.0691,81.0592,81.0691,21738.0
2025-02-05 12:10:00,82.12,82.12,82.11,82.11,20574.0,81.0691,81.0691,81.0592,81.0592,20574.0
2025-02-05 12:20:00,82.12,82.12,82.11,82.12,52762.0,81.0691,81.0691,81.0592,81.0691,52762.0
2025-02-05 12:30:00,82.12,82.12,82.1,82.11,25538.0,81.0691,81.0691,81.0494,81.0592,25538.0
2025-02-05 12:40:00,82.11,82.11,82.1,82.11,16868.0,81.0592,81.0592,81.0494,81.0592,16868.0
2025-02-05 12:50:00,82.11,82.12,82.1,82.11,49567.0,81.0592,81.0691,81.0494,81.0592,49567.0
2025-02-05 13:00:00,82.11,82.12,82.1,82.11,39945.0,81.0592,81.0691,81.0494,81.0592,39945.0
2025-02-05 13:10:00,82.11,82.11,82.1,82.11,18386.0,81.0592,81.0592,81.0494,81.0592,18386.0
2025-02-05 13:20:00,82.1,82.12,82.1,82.12,21355.0,81.0494,81.0691,81.0494,81.0691,21355.0
2025-02-05 13:30:00,82.12,82.12,82.11,82.12,17845.0,81.0691,81.0691,81.0592,81.0691,17845.0
2025-02-05 13:40:00,82.12,82.12,82.11,82.12,26671.0,81.0691,81.0691,81.0592,81.0691,26671.0
2025-02-05 13:50:00,82.12,82.12,82.11,82.12,41122.0,81.0691,81.0691,81.0592,81.0691,41122.0
2025-02-05 14:00:00,82.12,82.12,82.11,82.12,29244.0,81.0691,81.0691,81.0592,81.0691,29244.0
2025-02-05 14:10:00,82.12,82.12,82.11,82.12,27589.0,81.0691,81.0691,81.0592,81.0691,27589.0
2025-02-05 14:20:00,82.12,82.12,82.11,82.11,27837.0,81.0691,81.0691,81.0592,81.0592,27837.0
2025-02-05 14:30:00,82.11,82.12,82.1,82.11,83310.0,81.0592,81.0691,81.0494,81.0592,83310.0
2025-02-05 14:40:00,82.11,82.11,82.1,82.1,27044.0,81.0592,81.0592,81.0494,81.0494,27044.0
2025-02-05 14:50:00,82.11,82.11,82.09,82.09,59871.0,81.0592,81.0592,81.0395,81.0395,59871.0
2025-02-05 15:00:00,82.09,82.1,82.09,82.09,66865.0,81.0395,81.0494,81.0395,81.0395,66865.0
2025-02-05 15:10:00,82.1,82.1,82.09,82.1,65966.0,81.0494,81.0494,81.0395,81.0494,65966.0
2025-02-05 15:20:00,82.09,82.1,82.09,82.09,50107.0,81.0395,81.0494,81.0395,81.0395,50107.0
2025-02-05 15:30:00,82.09,82.1,82.09,82.1,54740.0,81.0395,81.0494,81.0395,81.0494,54740.0
2025-02-05 15:40:00,82.1,82.1,82.09,82.09,34749.0,81.0494,81.0494,81.0395,81.0395,34749.0
2025-02-05 15:50:00,82.09,82.1,82.08,82.09,285331.0,81.0395,81.0494,81.0296,81.0395,285331.0
2025-02-06 09:30:00,82.06,82.07,82.05,82.06,95841.0,81.0099,81.0198,81.0,81.0099,95841.0
2025-02-06 09:40:00,82.06,82.08,82.06,82.07,31490.0,81.0099,81.0296,81.0099,81.0198,31490.0
2025-02-06 09:50:00,82.06,82.07,82.06,82.07,38670.0,81.0099,81.0198,81.0099,81.0198,38670.0
2025-02-06 10:00:00,82.07,82.08,82.06,82.08,57538.0,81.0198,81.0296,81.0099,81.0296,57538.0
2025-02-06 10:10:00,82.08,82.09,82.07,82.09,24249.0,81.0296,81.0395,81.0198,81.0395,24249.0
2025-02-06 10:20:00,82.08,82.09,82.07,82.07,40361.0,81.0296,81.0395,81.0198,81.0198,40361.0
2025-02-06 10:30:00,82.07,82.08,82.06,82.08,77405.0,81.0198,81.0296,81.0099,81.0296,77405.0
2025-02-06 10:40:00,82.08,82.09,82.07,82.08,25009.0,81.0296,81.0395,81.0198,81.0296,25009.0
2025-02-06 10:50:00,82.07,82.08,82.07,82.08,3200.0,81.0198,81.0296,81.0198,81.0296,3200.0
2025-02-06 11:00:00,82.08,82.09,82.06,82.06,71202.0,81.0296,81.0395,81.0099,81.0099,71202.0
2025-02-06 11:10:00,82.06,82.08,82.06,82.07,15802.0,81.0099,81.0296,81.0099,81.0198,15802.0
2025-02-06 11:20:00,82.07,82.08,82.06,82.06,20006.0,81.0198,81.0296,81.0099,81.0099,20006.0
2025-02-06 11:30:00,82.06,82.07,82.06,82.06,26251.0,81.0099,81.0198,81.0099,81.0099,26251.0
2025-02-06 11:40:00,82.06,82.07,82.06,82.06,15752.0,81.0099,81.0198,81.0099,81.0099,15752.0
2025-02-06 11:50:00,82.06,82.07,82.05,82.06,131336.0,81.0099,81.0198,81.0,81.0099,131336.0
2025-02-06 12:00:00,82.06,82.07,82.06,82.06,43921.0,81.0099,81.0198,81.0099,81.0099,43921.0
2025-02-06 12:10:00,82.06,82.07,82.06,82.06,12236.0,81.0099,81.0198,81.0099,81.0099,12236.0
2025-02-06 12:20:00,82.06,82.07,82.06,82.06,17113.0,81.0099,81.0198,81.0099,81.0099,17113.0
2025-02-06 12:30:00,82.06,82.07,82.06,82.06,21360.0,81.0099,81.0198,81.0099,81.0099,21360.0
2025-02-06 12:40:00,82.07,82.07,82.06,82.06,33577.0,81.0198,81.0198,81.0099,81.0099,33577.0
2025-02-06 12:50:00,82.07,82.08,82.06,82.08,41089.0,81.0198,81.0296,81.0099,81.0296,41089.0
2025-02-06 13:00:00,82.07,82.08,82.07,82.08,19032.0,81.0198,81.0296,81.0198,81.0296,19032.0
2025-02-06 13:10:00,82.07,82.09,82.07,82.08,23438.0,81.0198,81.0395,81.0198,81.0296,23438.0
2025-02-06 13:20:00,82.08,82.09,82.07,82.08,35142.0,81.0296,81.0395,81.0198,81.0296,35142.0
2025-02-06 13:30:00,82.09,82.09,82.08,82.08,82870.0,81.0395,81.0395,81.0296,81.0296,82870.0
2025-02-06 13:40:00,82.09,82.09,82.08,82.09,35301.0,81.0395,81.0395,81.0296,81.0395,35301.0
2025-02-06 13:50:00,82.09,82.09,82.08,82.08,36998.0,81.0395,81.0395,81.0296,81.0296,36998.0
2025-02-06 14:00:00,82.08,82.09,82.08,82.09,36454.0,81.0296,81.0395,81.0296,81.0395,36454.0
2025-02-06 14:10:00,82.08,82.09,82.07,82.07,71638.0,81.0296,81.0395,81.0198,81.0198,71638.0
2025-02-06 14:20:00,82.08,82.08,82.07,82.07,39359.0,81.0296,81.0296,81.0198,81.0198,39359.0
2025-02-06 14:30:00,82.08,82.08,82.07,82.08,73975.0,81.0296,81.0296,81.0198,81.0296,73975.0
2025-02-06 14:40:00,82.07,82.08,82.07,82.08,82199.0,81.0198,81.0296,81.0198,81.0296,82199.0
2025-02-06 14:50:00,82.08,82.08,82.07,82.08,61110.0,81.0296,81.0296,81.0198,81.0296,61110.0
2025-02-06 15:00:00,82.08,82.08,82.07,82.07,13626.0,81.0296,81.0296,81.0198,81.0198,13626.0
2025-02-06 15:10:00,82.08,82.08,82.07,82.08,18567.0,81.0296,81.0296,81.0198,81.0296,18567.0
2025-02-06 15:20:00,82.07,82.08,82.07,82.07,80921.0,81.0198,81.0296,81.0198,81.0198,80921.0
2025-02-06 15:30:00,82.08,82.08,82.06,82.06,15489.0,81.0296,81.0296,81.0099,81.0099,15489.0
2025-02-06 15:40:00,82.06,82.07,82.06,82.06,88820.0,81.0099,81.0198,81.0099,81.0099,88820.0
2025-02-06 15:50:00,82.06,82.07,82.06,82.07,126411.0,81.0099,81.0198,81.0099,81.0198,126411.0
2025-02-07 09:30:00,82.02,82.03,82.01,82.03,55942.0,80.9704,80.9803,80.9605,80.9803,55942.0
2025-02-07 09:40:00,82.03,82.03,82.01,82.03,64217.0,80.9803,80.9803,80.9605,80.9803,64217.0
2025-02-07 09:50:00,82.03,82.03,82.02,82.02,17527.0,80.9803,80.9803,80.9704,80.9704,17527.0
2025-02-07 10:00:00,82.02,82.03,82.0,82.01,60075.0,80.9704,80.9803,80.9507,80.9605,60075.0
2025-02-07 10:10:00,82.0,82.01,81.99,82.0,30928.0,80.9507,80.9605,80.9408,80.9507,30928.0
2025-02-07 10:20:00,82.0,82.0,81.98,81.98,37080.0,80.9507,80.9507,80.9309,80.9309,37080.0
2025-02-07 10:30:00,81.98,82.0,81.98,81.98,29094.0,80.9309,80.9507,80.9309,80.9309,29094.0
2025-02-07 10:40:00,81.99,81.99,81.98,81.98,22960.0,80.9408,80.9408,80.9309,80.9309,22960.0
2025-02-07 10:50:00,81.98,82.01,81.98,82.0,90637.0,80.9309,80.9605,80.9309,80.9507,90637.0
2025-02-07 11:00:00,82.0,82.0,81.98,81.98,37710.0,80.9507,80.9507,80.9309,80.9309,37710.0
2025-02-07 11:10:00,81.98,82.0,81.98,81.99,51056.0,80.9309,80.9507,80.9309,80.9408,51056.0
2025-02-07 11:20:00,82.0,82.0,81.99,81.99,22525.0,80.9507,80.9507,80.9408,80.9408,22525.0
2025-02-07 11:30:00,81.99,82.01,81.99,82.01,46648.0,80.9408,80.9605,80.9408,80.9605,46648.0
2025-02-07 11:40:00,82.02,82.02,82.0,82.01,28120.0,80.9704,80.9704,80.9507,80.9605,28120.0
2025-02-07 11:50:00,82.0,82.01,82.0,82.0,46388.0,80.9507,80.9605,80.9507,80.9507,46388.0
2025-02-07 12:00:00,82.0,82.01,81.99,81.99,63039.0,80.9507,80.9605,80.9408,80.9408,63039.0
2025-02-07 12:10:00,82.0,82.0,81.98,82.0,125534.0,80.9507,80.9507,80.9309,80.9507,125534.0
2025-02-07 12:20:00,82.0,82.01,81.99,82.0,13264.0,80.9507,80.9605,80.9408,80.9507,13264.0
2025-02-07 12:30:00,82.0,82.01,82.0,82.0,30315.0,80.9507,80.9605,80.9507,80.9507,30315.0
2025-02-07 12:40:00,82.0,82.01,81.99,82.0,29695.0,80.9507,80.9605,80.9408,80.9507,29695.0
2025-02-07 12:50:00,82.0,82.0,81.99,81.99,27012.0,80.9507,80.9507,80.9408,80.9408,27012.0
2025-02-07 13:00:00,81.99,82.0,81.99,82.0,28415.0,80.9408,80.9507,80.9408,80.9507,28415.0
2025-02-07 13:10:00,82.0,82.0,81.99,82.0,34695.0,80.9507,80.9507,80.9408,80.9507,34695.0
2025-02-07 13:20:00,82.0,82.01,81.99,82.01,29582.0,80.9507,80.9605,80.9408,80.9605,29582.0
2025-02-07 13:30:00,82.01,82.01,81.99,82.0,70601.0,80.9605,80.9605,80.9408,80.9507,70601.0
2025-02-07 13:40:00,82.0,82.0,81.99,82.0,24550.0,80.9507,80.9507,80.9408,80.9507,24550.0
2025-02-07 13:50:00,82.0,82.0,81.99,82.0,18387.0,80.9507,80.9507,80.9408,80.9507,18387.0
2025-02-07 14:00:00,82.0,82.0,81.99,82.0,17400.0,80.9507,80.9507,80.9408,80.9507,17400.0
2025-02-07 14:10:00,82.0,82.01,81.99,82.01,33809.0,80.9507,80.9605,80.9408,80.9605,33809.0
2025-02-07 14:20:00,82.01,82.01,82.0,82.01,111785.0,80.9605,80.9605,80.9507,80.9605,111785.0
2025-02-07 14:30:00,82.01,82.01,82.0,82.01,76085.0,80.9605,80.9605,80.9507,80.9605,76085.0
2025-02-07 14:40:00,82.0,82.01,82.0,82.0,138881.0,80.9507,80.9605,80.9507,80.9507,138881.0
2025-02-07 14:50:00,82.01,82.01,82.0,82.0,93730.0,80.9605,80.9605,80.9507,80.9507,93730.0
2025-02-07 15:00:00,82.0,82.01,81.99,81.99,51521.0,80.9507,80.9605,80.9408,80.9408,51521.0
2025-02-07 15:10:00,82.0,82.0,81.99,82.0,30884.0,80.9507,80.9507,80.9408,80.9507,30884.0
2025-02-07 15:20:00,82.0,82.0,81.99,81.99,31748.0,80.9507,80.9507,80.9408,80.9408,31748.0
2025-02-07 15:30:00,82.0,82.0,81.99,82.0,28139.0,80.9507,80.9507,80.9408,80.9507,28139.0
2025-02-07 15:40:00,82.0,82.0,81.98,81.98,47563.0,80.9507,80.9507,80.9309,80.9309,47563.0
2025-02-07 15:50:00,81.98,81.99,81.97,81.98,408749.0,80.9309,80.9408,80.921,80.9309,408749.0
2025-02-10 09:30:00,82.02,82.03,82.02,82.02,50911.0,80.9704,80.9803,80.9704,80.9704,50911.0
2025-02-10 09:40:00,82.03,82.03,82.02,82.02,10725.0,80.9803,80.9803,80.9704,80.9704,10725.0
2025-02-10 09:50:00,82.02,82.03,82.02,82.02,9667.0,80.9704,80.9803,80.9704,80.9704,9667.0
2025-02-10 10:00:00,82.02,82.03,82.02,82.03,12003.0,80.9704,80.9803,80.9704,80.9803,12003.0
2025-02-10 10:10:00,82.03,82.04,82.02,82.04,50428.0,80.9803,80.9901,80.9704,80.9901,50428.0
2025-02-10 10:20:00,82.04,82.04,82.03,82.04,9261.0,80.9901,80.9901,80.9803,80.9901,9261.0
2025-02-10 10:30:00,82.04,82.04,82.03,82.04,38574.0,80.9901,80.9901,80.9803,80.9901,38574.0
2025-02-10 10:40:00,82.03,82.04,82.03,82.04,15697.0,80.9803,80.9901,80.9803,80.9901,15697.0
2025-02-10 10:50:00,82.03,82.04,82.03,82.04,9000.0,80.9803,80.9901,80.9803,80.9901,9000.0
2025-02-10 11:00:00,82.04,82.04,82.03,82.04,56349.0,80.9901,80.9901,80.9803,80.9901,56349.0
2025-02-10 11:10:00,82.03,82.04,82.03,82.03,13640.0,80.9803,80.9901,80.9803,80.9803,13640.0
2025-02-10 11:20:00,82.04,82.04,82.03,82.04,29292.0,80.9901,80.9901,80.9803,80.9901,29292.0
2025-02-10 11:30:00,82.03,82.04,82.03,82.03,36710.0,80.9803,80.9901,80.9803,80.9803,36710.0
2025-02-10 11:40:00,82.03,82.04,82.03,82.03,15939.0,80.9803,80.9901,80.9803,80.9803,15939.0
2025-02-10 11:50:00,82.04,82.04,82.03,82.03,37903.0,80.9901,80.9901,80.9803,80.9803,37903.0
2025-02-10 12:00:00,82.03,82.04,82.03,82.04,33327.0,80.9803,80.9901,80.9803,80.9901,33327.0
2025-02-10 12:10:00,82.03,82.04,82.02,82.03,74756.0,80.9803,80.9901,80.9704,80.9803,74756.0
2025-02-10 12:20:00,82.03,82.03,82.02,82.03,71261.0,80.9803,80.9803,80.9704,80.9803,71261.0
2025-02-10 12:30:00,82.03,82.03,82.02,82.02,16898.0,80.9803,80.9803,80.9704,80.9704,16898.0
2025-02-10 12:40:00,82.02,82.03,82.02,82.03,652494.0,80.9704,80.9803,80.9704,80.9803,652494.0
2025-02-10 12:50:00,82.02,82.03,82.02,82.02,25984.0,80.9704,80.9803,80.9704,80.9704,25984.0
2025-02-10 13:00:00,82.02,82.03,82.02,82.02,18464.0,80.9704,80.9803,80.9704,80.9704,18464.0
2025-02-10 13:10:00,82.02,82.03,82.02,82.02,25119.0,80.9704,80.9803,80.9704,80.9704,25119.0
2025-02-10 13:20:00,82.03,82.03,82.02,82.02,21257.0,80.9803,80.9803,80.9704,80.9704,21257.0
2025-02-10 13:30:00,82.02,82.03,82.01,82.02,27651.0,80.9704,80.9803,80.9605,80.9704,27651.0
2025-02-10 13:40:00,82.01,82.02,82.0,82.01,37465.0,80.9605,80.9704,80.9507,80.9605,37465.0
2025-02-10 13:50:00,82.0,82.01,82.0,82.01,22287.0,80.9507,80.9605,80.9507,80.9605,22287.0
2025-02-10 14:00:00,82.01,82.02,82.0,82.02,32258.0,80.9605,80.9704,80.9507,80.9704,32258.0
2025-02-10 14:10:00,82.01,82.02,82.01,82.02,21717.0,80.9605,80.9704,80.9605,80.9704,21717.0
2025-02-10 14:20:00,82.02,82.02,82.01,82.01,42922.0,80.9704,80.9704,80.9605,80.9605,42922.0
2025-02-10 14:30:00,82.01,82.02,82.01,82.02,31008.0,80.9605,80.9704,80.9605,80.9704,31008.0
2025-02-10 14:40:00,82.02,82.02,82.01,82.02,85362.0,80.9704,80.9704,80.9605,80.9704,85362.0
2025-02-10 14:50:00,82.02,82.02,82.01,82.01,38249.0,80.9704,80.9704,80.9605,80.9605,38249.0
2025-02-10 15:00:00,82.02,82.02,82.01,82.01,21234.0,80.9704,80.9704,80.9605,80.9605,21234.0
2025-02-10 15:10:00,82.02,82.02,82.0,82.01,47683.0,80.9704,80.9704,80.9507,80.9605,47683.0
2025-02-10 15:20:00,82.01,82.01,82.0,82.01,27944.0,80.9605,80.9605,80.9507,80.9605,27944.0
2025-02-10 15:30:00,82.01,82.01,82.0,82.01,34098.0,80.9605,80.9605,80.9507,80.9605,34098.0
2025-02-10 15:40:00,82.01,82.01,82.0,82.01,29742.0,80.9605,80.9605,80.9507,80.9605,29742.0
2025-02-10 15:50:00,82.0,82.01,82.0,82.01,86302.0,80.9507,80.9605,80.9507,80.9605,86302.0
2025-02-11 09:30:00,81.98,81.99,81.98,81.99,61289.0,80.9309,80.9408,80.9309,80.9408,61289.0
2025-02-11 09:40:00,81.98,82.0,81.98,81.99,76027.0,80.9309,80.9507,80.9309,80.9408,76027.0
2025-02-11 09:50:00,81.99,82.0,81.99,81.99,459113.0,80.9408,80.9507,80.9408,80.9408,459113.0
2025-02-11 10:00:00,81.99,82.0,81.98,81.99,111747.0,80.9408,80.9507,80.9309,80.9408,111747.0
2025-02-11 10:10:00,81.98,81.99,81.98,81.98,13333.0,80.9309,80.9408,80.9309,80.9309,13333.0
2025-02-11 10:20:00,81.98,82.0,81.98,81.98,145989.0,80.9309,80.9507,80.9309,80.9309,145989.0
2025-02-11 10:30:00,81.98,81.99,81.98,81.98,19658.0,80.9309,80.9408,80.9309,80.9309,19658.0
2025-02-11 10:40:00,81.98,81.99,81.98,81.99,18129.0,80.9309,80.9408,80.9309,80.9408,18129.0
2025-02-11 10:50:00,81.99,81.99,81.98,81.99,14018.0,80.9408,80.9408,80.9309,80.9408,14018.0
2025-02-11 11:00:00,81.98,82.0,81.98,82.0,32151.0,80.9309,80.9507,80.9309,80.9507,32151.0
2025-02-11 11:10:00,82.0,82.0,81.99,82.0,14885.0,80.9507,80.9507,80.9408,80.9507,14885.0
2025-02-11 11:20:00,82.0,82.0,81.99,82.0,185594.0,80.9507,80.9507,80.9408,80.9507,185594.0
2025-02-11 11:30:00,82.0,82.0,81.99,82.0,35765.0,80.9507,80.9507,80.9408,80.9507,35765.0
2025-02-11 11:40:00,82.0,82.0,81.99,82.0,11951.0,80.9507,80.9507,80.9408,80.9507,11951.0
2025-02-11 11:50:00,82.0,82.0,81.99,82.0,83405.0,80.9507,80.9507,80.9408,80.9507,83405.0
2025-02-11 12:00:00,81.99,82.0,81.98,81.99,23150.0,80.9408,80.9507,80.9309,80.9408,23150.0
2025-02-11 12:10:00,81.98,81.99,81.98,81.99,20036.0,80.9309,80.9408,80.9309,80.9408,20036.0
2025-02-11 12:20:00,81.99,81.99,81.98,81.99,18780.0,80.9408,80.9408,80.9309,80.9408,18780.0
2025-02-11 12:30:00,81.99,81.99,81.98,81.98,12889.0,80.9408,80.9408,80.9309,80.9309,12889.0
2025-02-11 12:40:00,81.98,81.99,81.98,81.99,14978.0,80.9309,80.9408,80.9309,80.9408,14978.0
2025-02-11 12:50:00,81.98,81.99,81.98,81.98,14268.0,80.9309,80.9408,80.9309,80.9309,14268.0
2025-02-11 13:00:00,81.98,82.0,81.98,82.0,22985.0,80.9309,80.9507,80.9309,80.9507,22985.0
2025-02-11 13:10:00,82.0,82.0,81.99,82.0,21827.0,80.9507,80.9507,80.9408,80.9507,21827.0
2025-02-11 13:20:00,82.0,82.0,81.99,82.0,37929.0,80.9507,80.9507,80.9408,80.9507,37929.0
2025-02-11 13:30:00,82.0,82.01,81.99,82.01,53907.0,80.9507,80.9605,80.9408,80.9605,53907.0
2025-02-11 13:40:00,82.01,82.01,82.0,82.01,103843.0,80.9605,80.9605,80.9507,80.9605,103843.0
2025-02-11 13:50:00,82.01,82.01,82.0,82.01,26568.0,80.9605,80.9605,80.9507,80.9605,26568.0
2025-02-11 14:00:00,82.01,82.01,82.0,82.01,44015.0,80.9605,80.9605,80.9507,80.9605,44015.0
2025-02-11 14:10:00,82.01,82.01,81.99,82.0,83386.0,80.9605,80.9605,80.9408,80.9507,83386.0
2025-02-11 14:20:00,81.99,82.0,81.99,82.0,62584.0,80.9408,80.9507,80.9408,80.9507,62584.0
2025-02-11 14:30:00,81.99,82.0,81.99,82.0,51638.0,80.9408,80.9507,80.9408,80.9507,51638.0
2025-02-11 14:40:00,81.99,82.0,81.99,81.99,23869.0,80.9408,80.9507,80.9408,80.9408,23869.0
2025-02-11 14:50:00,82.0,82.0,81.99,82.0,40991.0,80.9507,80.9507,80.9408,80.9507,40991.0
2025-02-11 15:00:00,82.0,82.0,81.99,82.0,39071.0,80.9507,80.9507,80.9408,80.9507,39071.0
2025-02-11 15:10:00,82.0,82.0,81.99,82.0,24130.0,80.9507,80.9507,80.9408,80.9507,24130.0
2025-02-11 15:20:00,82.0,82.0,81.99,82.0,24931.0,80.9507,80.9507,80.9408,80.9507,24931.0
2025-02-11 15:30:00,82.0,82.0,81.99,82.0,46888.0,80.9507,80.9507,80.9408,80.9507,46888.0
2025-02-11 15:40:00,82.0,82.0,81.99,82.0,46185.0,80.9507,80.9507,80.9408,80.9507,46185.0
2025-02-11 15:50:00,82.0,82.0,81.99,82.0,103822.0,80.9507,80.9507,80.9408,80.9507,103822.0
2025-02-12 09:30:00,81.91,81.92,81.9,81.9,497507.0,80.8618,80.8717,80.8519,80.8519,497507.0
2025-02-12 09:40:00,81.91,81.91,81.89,81.9,35900.0,80.8618,80.8618,80.8421,80.8519,35900.0
2025-02-12 09:50:00,81.89,81.9,81.88,81.89,49120.0,80.8421,80.8519,80.8322,80.8421,49120.0
2025-02-12 10:00:00,81.88,81.9,81.88,81.9,33930.0,80.8322,80.8519,80.8322,80.8519,33930.0
2025-02-12 10:10:00,81.89,81.9,81.88,81.89,26608.0,80.8421,80.8519,80.8322,80.8421,26608.0
2025-02-12 10:20:00,81.88,81.89,81.88,81.89,21990.0,80.8322,80.8421,80.8322,80.8421,21990.0
2025-02-12 10:30:00,81.89,81.89,81.88,81.89,20431.0,80.8421,80.8421,80.8322,80.8421,20431.0
2025-02-12 10:40:00,81.88,81.89,81.88,81.88,62862.0,80.8322,80.8421,80.8322,80.8322,62862.0
2025-02-12 10:50:00,81.89,81.89,81.88,81.89,34206.0,80.8421,80.8421,80.8322,80.8421,34206.0
2025-02-12 11:00:00,81.89,81.89,81.88,81.88,16821.0,80.8421,80.8421,80.8322,80.8322,16821.0
2025-02-12 11:10:00,81.88,81.89,81.87,81.88,85086.0,80.8322,80.8421,80.8223,80.8322,85086.0
2025-02-12 11:20:00,81.87,81.88,81.87,81.88,26630.0,80.8223,80.8322,80.8223,80.8322,26630.0
2025-02-12 11:30:00,81.88,81.88,81.87,81.88,29820.0,80.8322,80.8322,80.8223,80.8322,29820.0
2025-02-12 11:40:00,81.88,81.88,81.87,81.88,19460.0,80.8322,80.8322,80.8223,80.8322,19460.0
2025-02-12 11:50:00,81.88,81.88,81.87,81.88,64997.0,80.8322,80.8322,80.8223,80.8322,64997.0
2025-02-12 12:00:00,81.88,81.89,81.87,81.88,79214.0,80.8322,80.8421,80.8223,80.8322,79214.0
2025-02-12 12:10:00,81.89,81.89,81.88,81.89,42241.0,80.8421,80.8421,80.8322,80.8421,42241.0
2025-02-12 12:20:00,81.89,81.89,81.88,81.88,133278.0,80.8421,80.8421,80.8322,80.8322,133278.0
2025-02-12 12:30:00,81.89,81.89,81.88,81.88,52165.0,80.8421,80.8421,80.8322,80.8322,52165.0
2025-02-12 12:40:00,81.89,81.89,81.88,81.89,48533.0,80.8421,80.8421,80.8322,80.8421,48533.0
2025-02-12 12:50:00,81.89,81.89,81.88,81.89,56851.0,80.8421,80.8421,80.8322,80.8421,56851.0
2025-02-12 13:00:00,81.89,81.89,81.87,81.88,93283.0,80.8421,80.8421,80.8223,80.8322,93283.0
2025-02-12 13:10:00,81.88,81.89,81.87,81.88,99004.0,80.8322,80.8421,80.8223,80.8322,99004.0
2025-02-12 13:20:00,81.88,81.89,81.88,81.88,43488.0,80.8322,80.8421,80.8322,80.8322,43488.0
2025-02-12 13:30:00,81.88,81.89,81.88,81.89,34394.0,80.8322,80.8421,80.8322,80.8421,34394.0
2025-02-12 13:40:00,81.89,81.89,81.88,81.89,38501.0,80.8421,80.8421,80.8322,80.8421,38501.0
2025-02-12 13:50:00,81.89,81.89,81.88,81.89,56712.0,80.8421,80.8421,80.8322,80.8421,56712.0
2025-02-12 14:00:00,81.89,81.89,81.88,81.88,38739.0,80.8421,80.8421,80.8322,80.8322,38739.0
2025-02-12 14:10:00,81.89,81.89,81.88,81.88,63963.0,80.8421,80.8421,80.8322,80.8322,63963.0
2025-02-12 14:20:00,81.88,81.89,81.88,81.89,58090.0,80.8322,80.8421,80.8322,80.8421,58090.0
2025-02-12 14:30:00,81.88,81.89,81.88,81.89,70371.0,80.8322,80.8421,80.8322,80.8421,70371.0
2025-02-12 14:40:00,81.89,81.89,81.88,81.89,74139.0,80.8421,80.8421,80.8322,80.8421,74139.0
2025-02-12 14:50:00,81.89,81.89,81.88,81.89,55084.0,80.8421,80.8421,80.8322,80.8421,55084.0
2025-02-12 15:00:00,81.88,81.89,81.88,81.89,49155.0,80.8322,80.8421,80.8322,80.8421,49155.0
2025-02-12 15:10:00,81.88,81.89,81.88,81.89,171842.0,80.8322,80.8421,80.8322,80.8421,171842.0
2025-02-12 15:20:00,81.89,81.89,81.88,81.89,51740.0,80.8421,80.8421,80.8322,80.8421,51740.0
2025-02-12 15:30:00,81.89,81.89,81.88,81.89,98851.0,80.8421,80.8421,80.8322,80.8421,98851.0
2025-02-12 15:40:00,81.89,81.89,81.88,81.89,155609.0,80.8421,80.8421,80.8322,80.8421,155609.0
2025-02-12 15:50:00,81.89,81.89,81.88,81.89,490371.0,80.8421,80.8421,80.8322,80.8421,490371.0
2025-02-13 09:30:00,81.97,81.97,81.96,81.97,144875.0,80.921,80.921,80.9112,80.921,144875.0
2025-02-13 09:40:00,81.97,81.97,81.96,81.97,116579.0,80.921,80.921,80.9112,80.921,116579.0
2025-02-13 09:50:00,81.97,81.97,81.96,81.97,17879.0,80.921,80.921,80.9112,80.921,17879.0
2025-02-13 10:00:00,81.96,81.97,81.96,81.97,46342.0,80.9112,80.921,80.9112,80.921,46342.0
2025-02-13 10:10:00,81.97,81.97,81.96,81.96,18646.0,80.921,80.921,80.9112,80.9112,18646.0
2025-02-13 10:20:00,81.96,81.97,81.96,81.97,33109.0,80.9112,80.921,80.9112,80.921,33109.0
2025-02-13 10:30:00,81.97,81.98,81.96,81.97,58554.0,80.921,80.9309,80.9112,80.921,58554.0
2025-02-13 10:40:00,81.98,81.99,81.97,81.98,19597.0,80.9309,80.9408,80.921,80.9309,19597.0
2025-02-13 10:50:00,81.98,81.99,81.98,81.98,21677.0,80.9309,80.9408,80.9309,80.9309,21677.0
2025-02-13 11:00:00,81.98,81.99,81.98,81.98,11153.0,80.9309,80.9408,80.9309,80.9309,11153.0
2025-02-13 11:10:00,81.98,81.99,81.98,81.98,15310.0,80.9309,80.9408,80.9309,80.9309,15310.0
2025-02-13 11:20:00,81.98,81.99,81.98,81.98,40184.0,80.9309,80.9408,80.9309,80.9309,40184.0
2025-02-13 11:30:00,81.98,81.99,81.97,81.98,67704.0,80.9309,80.9408,80.921,80.9309,67704.0
2025-02-13 11:40:00,81.98,81.98,81.97,81.97,10923.0,80.9309,80.9309,80.921,80.921,10923.0
2025-02-13 11:50:00,81.97,81.98,81.97,81.98,34623.0,80.921,80.9309,80.921,80.9309,34623.0
2025-02-13 12:00:00,81.98,81.98,81.97,81.97,17575.0,80.9309,80.9309,80.921,80.921,17575.0
2025-02-13 12:10:00,81.97,81.98,81.97,81.98,56976.0,80.921,80.9309,80.921,80.9309,56976.0
2025-02-13 12:20:00,81.98,81.98,81.97,81.98,26186.0,80.9309,80.9309,80.921,80.9309,26186.0
2025-02-13 12:30:00,81.98,81.98,81.97,81.98,362118.0,80.9309,80.9309,80.921,80.9309,362118.0
2025-02-13 12:40:00,81.98,81.98,81.97,81.98,34447.0,80.9309,80.9309,80.921,80.9309,34447.0
2025-02-13 12:50:00,81.98,81.98,81.97,81.98,38144.0,80.9309,80.9309,80.921,80.9309,38144.0
2025-02-13 13:00:00,81.97,81.98,81.97,81.98,31770.0,80.921,80.9309,80.921,80.9309,31770.0
2025-02-13 13:10:00,81.98,81.98,81.97,81.97,14149.0,80.9309,80.9309,80.921,80.921,14149.0
2025-02-13 13:20:00,81.97,81.98,81.97,81.97,8987.0,80.921,80.9309,80.921,80.921,8987.0
2025-02-13 13:30:00,81.97,81.98,81.97,81.98,19562.0,80.921,80.9309,80.921,80.9309,19562.0
2025-02-13 13:40:00,81.97,81.98,81.97,81.98,18752.0,80.921,80.9309,80.921,80.9309,18752.0
2025-02-13 13:50:00,81.98,81.98,81.97,81.98,17640.0,80.9309,80.9309,80.921,80.9309,17640.0
2025-02-13 14:00:00,81.98,81.99,81.97,81.99,44846.0,80.9309,80.9408,80.921,80.9408,44846.0
2025-02-13 14:10:00,81.99,81.99,81.98,81.98,7737.0,80.9408,80.9408,80.9309,80.9309,7737.0
2025-02-13 14:20:00,81.98,82.0,81.98,81.99,84809.0,80.9309,80.9507,80.9309,80.9408,84809.0
2025-02-13 14:30:00,81.99,82.0,81.99,81.99,27810.0,80.9408,80.9507,80.9408,80.9408,27810.0
2025-02-13 14:40:00,81.99,82.0,81.98,81.98,35974.0,80.9408,80.9507,80.9309,80.9309,35974.0
2025-02-13 14:50:00,81.99,82.0,81.98,81.98,108054.0,80.9408,80.9507,80.9309,80.9309,108054.0
2025-02-13 15:00:00,81.98,81.99,81.98,81.98,43553.0,80.9309,80.9408,80.9309,80.9309,43553.0
2025-02-13 15:10:00,81.98,81.99,81.98,81.98,22939.0,80.9309,80.9408,80.9309,80.9309,22939.0
2025-02-13 15:20:00,81.99,81.99,81.98,81.98,91654.0,80.9408,80.9408,80.9309,80.9309,91654.0
2025-02-13 15:30:00,81.98,81.99,81.98,81.98,129989.0,80.9309,80.9408,80.9309,80.9309,129989.0
2025-02-13 15:40:00,81.98,81.99,81.98,81.99,34744.0,80.9309,80.9408,80.9309,80.9408,34744.0
2025-02-13 15:50:00,81.98,81.99,81.98,81.99,107037.0,80.9309,80.9408,80.9309,80.9408,107037.0
2025-02-14 09:30:00,82.09,82.1,82.09,82.09,220506.0,81.0395,81.0494,81.0395,81.0395,220506.0
2025-02-14 09:40:00,82.09,82.1,82.08,82.09,44111.0,81.0395,81.0494,81.0296,81.0395,44111.0
2025-02-14 09:50:00,82.09,82.1,82.09,82.09,57313.0,81.0395,81.0494,81.0395,81.0395,57313.0
2025-02-14 10:00:00,82.09,82.1,82.09,82.1,72109.0,81.0395,81.0494,81.0395,81.0494,72109.0
2025-02-14 10:10:00,82.09,82.1,82.09,82.09,32623.0,81.0395,81.0494,81.0395,81.0395,32623.0
2025-02-14 10:20:00,82.09,82.1,82.09,82.09,42675.0,81.0395,81.0494,81.0395,81.0395,42675.0
2025-02-14 10:30:00,82.1,82.1,82.09,82.09,35013.0,81.0494,81.0494,81.0395,81.0395,35013.0
2025-02-14 10:40:00,82.1,82.11,82.09,82.11,33111.0,81.0494,81.0592,81.0395,81.0592,33111.0
2025-02-14 10:50:00,82.11,82.11,82.1,82.11,30888.0,81.0592,81.0592,81.0494,81.0592,30888.0
2025-02-14 11:00:00,82.11,82.11,82.1,82.11,51754.0,81.0592,81.0592,81.0494,81.0592,51754.0
2025-02-14 11:10:00,82.11,82.12,82.11,82.12,33156.0,81.0592,81.0691,81.0592,81.0691,33156.0
2025-02-14 11:20:00,82.11,82.12,82.11,82.12,32248.0,81.0592,81.0691,81.0592,81.0691,32248.0
2025-02-14 11:30:00,82.12,82.13,82.11,82.13,37386.0,81.0691,81.079,81.0592,81.079,37386.0
2025-02-14 11:40:00,82.12,82.13,82.11,82.12,45043.0,81.0691,81.079,81.0592,81.0691,45043.0
2025-02-14 11:50:00,82.12,82.12,82.11,82.12,24413.0,81.0691,81.0691,81.0592,81.0691,24413.0
2025-02-14 12:00:00,82.12,82.12,82.11,82.11,25581.0,81.0691,81.0691,81.0592,81.0592,25581.0
2025-02-14 12:10:00,82.11,82.12,82.1,82.11,59653.0,81.0592,81.0691,81.0494,81.0592,59653.0
2025-02-14 12:20:00,82.11,82.11,82.1,82.11,44610.0,81.0592,81.0592,81.0494,81.0592,44610.0
2025-02-14 12:30:00,82.11,82.11,82.1,82.11,28834.0,81.0592,81.0592,81.0494,81.0592,28834.0
2025-02-14 12:40:00,82.11,82.11,82.1,82.11,15418.0,81.0592,81.0592,81.0494,81.0592,15418.0
2025-02-14 12:50:00,82.11,82.11,82.1,82.11,25117.0,81.0592,81.0592,81.0494,81.0592,25117.0
2025-02-14 13:00:00,82.11,82.11,82.1,82.11,24049.0,81.0592,81.0592,81.0494,81.0592,24049.0
2025-02-14 13:10:00,82.11,82.11,82.1,82.11,42961.0,81.0592,81.0592,81.0494,81.0592,42961.0
2025-02-14 13:20:00,82.11,82.11,82.1,82.11,28992.0,81.0592,81.0592,81.0494,81.0592,28992.0
2025-02-14 13:30:00,82.11,82.11,82.1,82.11,41033.0,81.0592,81.0592,81.0494,81.0592,41033.0
2025-02-14 13:40:00,82.11,82.11,82.1,82.11,26403.0,81.0592,81.0592,81.0494,81.0592,26403.0
2025-02-14 13:50:00,82.11,82.11,82.1,82.11,30920.0,81.0592,81.0592,81.0494,81.0592,30920.0
2025-02-14 14:00:00,82.11,82.11,82.1,82.11,21107.0,81.0592,81.0592,81.0494,81.0592,21107.0
2025-02-14 14:10:00,82.11,82.11,82.1,82.11,34874.0,81.0592,81.0592,81.0494,81.0592,34874.0
2025-02-14 14:20:00,82.11,82.11,82.1,82.11,53405.0,81.0592,81.0592,81.0494,81.0592,53405.0
2025-02-14 14:30:00,82.11,82.11,82.1,82.11,48511.0,81.0592,81.0592,81.0494,81.0592,48511.0
2025-02-14 14:40:00,82.11,82.11,82.1,82.1,22657.0,81.0592,81.0592,81.0494,81.0494,22657.0
2025-02-14 14:50:00,82.11,82.11,82.1,82.11,57896.0,81.0592,81.0592,81.0494,81.0592,57896.0
2025-02-14 15:00:00,82.1,82.11,82.09,82.1,172814.0,81.0494,81.0592,81.0395,81.0494,172814.0
2025-02-14 15:10:00,82.1,82.1,82.09,82.09,49153.0,81.0494,81.0494,81.0395,81.0395,49153.0
2025-02-14 15:20:00,82.09,82.1,82.09,82.09,37971.0,81.0395,81.0494,81.0395,81.0395,37971.0
2025-02-14 15:30:00,82.09,82.1,82.09,82.09,55113.0,81.0395,81.0494,81.0395,81.0395,55113.0
2025-02-14 15:40:00,82.09,82.1,82.08,82.09,51427.0,81.0395,81.0494,81.0296,81.0395,51427.0
2025-02-14 15:50:00,82.08,82.1,82.08,82.09,581219.0,81.0296,81.0494,81.0296,81.0395,581219.0
2025-02-18 09:30:00,82.07,82.08,82.06,82.07,59973.0,81.0198,81.0296,81.0099,81.0198,59973.0
2025-02-18 09:40:00,82.07,82.08,82.07,82.08,26985.0,81.0198,81.0296,81.0198,81.0296,26985.0
2025-02-18 09:50:00,82.07,82.08,82.07,82.08,244096.0,81.0198,81.0296,81.0198,81.0296,244096.0
2025-02-18 10:00:00,82.08,82.08,82.07,82.08,26631.0,81.0296,81.0296,81.0198,81.0296,26631.0
2025-02-18 10:10:00,82.07,82.08,82.07,82.08,23693.0,81.0198,81.0296,81.0198,81.0296,23693.0
2025-02-18 10:20:00,82.07,82.08,82.07,82.08,39668.0,81.0198,81.0296,81.0198,81.0296,39668.0
2025-02-18 10:30:00,82.07,82.08,82.07,82.08,13356.0,81.0198,81.0296,81.0198,81.0296,13356.0
2025-02-18 10:40:00,82.08,82.08,82.07,82.07,42526.0,81.0296,81.0296,81.0198,81.0198,42526.0
2025-02-18 10:50:00,82.08,82.08,82.07,82.07,12553.0,81.0296,81.0296,81.0198,81.0198,12553.0
2025-02-18 11:00:00,82.08,82.08,82.07,82.08,34331.0,81.0296,81.0296,81.0198,81.0296,34331.0
2025-02-18 11:10:00,82.08,82.08,82.07,82.07,7516.0,81.0296,81.0296,81.0198,81.0198,7516.0
2025-02-18 11:20:00,82.07,82.08,82.07,82.08,35574.0,81.0198,81.0296,81.0198,81.0296,35574.0
2025-02-18 11:30:00,82.07,82.08,82.06,82.06,54525.0,81.0198,81.0296,81.0099,81.0099,54525.0
2025-02-18 11:40:00,82.06,82.07,82.06,82.07,17598.0,81.0099,81.0198,81.0099,81.0198,17598.0
2025-02-18 11:50:00,82.06,82.07,82.06,82.07,26633.0,81.0099,81.0198,81.0099,81.0198,26633.0
2025-02-18 12:00:00,82.06,82.07,82.05,82.06,21002.0,81.0099,81.0198,81.0,81.0099,21002.0
2025-02-18 12:10:00,82.06,82.06,82.05,82.06,12715.0,81.0099,81.0099,81.0,81.0099,12715.0
2025-02-18 12:20:00,82.06,82.06,82.05,82.06,19938.0,81.0099,81.0099,81.0,81.0099,19938.0
2025-02-18 12:30:00,82.06,82.06,82.05,82.05,43012.0,81.0099,81.0099,81.0,81.0,43012.0
2025-02-18 12:40:00,82.06,82.06,82.05,82.06,20667.0,81.0099,81.0099,81.0,81.0099,20667.0
2025-02-18 12:50:00,82.06,82.06,82.05,82.06,23904.0,81.0099,81.0099,81.0,81.0099,23904.0
2025-02-18 13:00:00,82.06,82.06,82.05,82.06,20824.0,81.0099,81.0099,81.0,81.0099,20824.0
2025-02-18 13:10:00,82.05,82.06,82.05,82.06,15949.0,81.0,81.0099,81.0,81.0099,15949.0
2025-02-18 13:20:00,82.06,82.06,82.05,82.06,30549.0,81.0099,81.0099,81.0,81.0099,30549.0
2025-02-18 13:30:00,82.06,82.06,82.05,82.06,13955.0,81.0099,81.0099,81.0,81.0099,13955.0
2025-02-18 13:40:00,82.05,82.06,82.05,82.06,15101.0,81.0,81.0099,81.0,81.0099,15101.0
2025-02-18 13:50:00,82.06,82.06,82.05,82.05,18416.0,81.0099,81.0099,81.0,81.0,18416.0
2025-02-18 14:00:00,82.06,82.06,82.05,82.06,55370.0,81.0099,81.0099,81.0,81.0099,55370.0
2025-02-18 14:10:00,82.06,82.06,82.05,82.06,28394.0,81.0099,81.0099,81.0,81.0099,28394.0
2025-02-18 14:20:00,82.06,82.06,82.05,82.06,57910.0,81.0099,81.0099,81.0,81.0099,57910.0
2025-02-18 14:30:00,82.06,82.06,82.05,82.06,36746.0,81.0099,81.0099,81.0,81.0099,36746.0
2025-02-18 14:40:00,82.06,82.06,82.05,82.05,55528.0,81.0099,81.0099,81.0,81.0,55528.0
2025-02-18 14:50:00,82.06,82.06,82.04,82.05,85393.0,81.0099,81.0099,80.9901,81.0,85393.0
2025-02-18 15:00:00,82.05,82.05,82.04,82.04,562129.0,81.0,81.0,80.9901,80.9901,562129.0
2025-02-18 15:10:00,82.04,82.05,82.04,82.05,29396.0,80.9901,81.0,80.9901,81.0,29396.0
2025-02-18 15:20:00,82.04,82.05,82.04,82.05,19291.0,80.9901,81.0,80.9901,81.0,19291.0
2025-02-18 15:30:00,82.04,82.05,82.04,82.05,19595.0,80.9901,81.0,80.9901,81.0,19595.0
2025-02-18 15:40:00,82.05,82.05,82.04,82.05,31234.0,81.0,81.0,80.9901,81.0,31234.0
2025-02-18 15:50:00,82.05,82.05,82.03,82.04,222900.0,81.0,81.0,80.9803,80.9901,222900.0
2025-02-19 09:30:00,82.04,82.06,82.04,82.05,58743.0,80.9901,81.0099,80.9901,81.0,58743.0
2025-02-19 09:40:00,82.06,82.06,82.05,82.06,19032.0,81.0099,81.0099,81.0,81.0099,19032.0
2025-02-19 09:50:00,82.06,82.07,82.05,82.06,81568.0,81.0099,81.0198,81.0,81.0099,81568.0
2025-02-19 10:00:00,82.06,82.07,82.06,82.06,32206.0,81.0099,81.0198,81.0099,81.0099,32206.0
2025-02-19 10:10:00,82.06,82.07,82.06,82.06,11511.0,81.0099,81.0198,81.0099,81.0099,11511.0
2025-02-19 10:20:00,82.06,82.07,82.06,82.07,27005.0,81.0099,81.0198,81.0099,81.0198,27005.0
2025-02-19 10:30:00,82.07,82.07,82.06,82.06,10477.0,81.0198,81.0198,81.0099,81.0099,10477.0
2025-02-19 10:40:00,82.06,82.07,82.06,82.07,230385.0,81.0099,81.0198,81.0099,81.0198,230385.0
2025-02-19 10:50:00,82.06,82.08,82.06,82.08,58007.0,81.0099,81.0296,81.0099,81.0296,58007.0
2025-02-19 11:00:00,82.07,82.07,82.06,82.06,29114.0,81.0198,81.0198,81.0099,81.0099,29114.0
2025-02-19 11:10:00,82.06,82.07,82.06,82.06,15979.0,81.0099,81.0198,81.0099,81.0099,15979.0
2025-02-19 11:20:00,82.06,82.07,82.06,82.06,75449.0,81.0099,81.0198,81.0099,81.0099,75449.0
2025-02-19 11:30:00,82.06,82.07,82.06,82.06,44566.0,81.0099,81.0198,81.0099,81.0099,44566.0
2025-02-19 11:40:00,82.06,82.07,82.06,82.06,15879.0,81.0099,81.0198,81.0099,81.0099,15879.0
2025-02-19 11:50:00,82.06,82.07,82.06,82.06,10930.0,81.0099,81.0198,81.0099,81.0099,10930.0
2025-02-19 12:00:00,82.06,82.07,82.06,82.06,20205.0,81.0099,81.0198,81.0099,81.0099,20205.0
2025-02-19 12:10:00,82.07,82.07,82.06,82.06,40779.0,81.0198,81.0198,81.0099,81.0099,40779.0
2025-02-19 12:20:00,82.06,82.07,82.06,82.06,20643.0,81.0099,81.0198,81.0099,81.0099,20643.0
2025-02-19 12:30:00,82.06,82.07,82.06,82.06,84883.0,81.0099,81.0198,81.0099,81.0099,84883.0
2025-02-19 12:40:00,82.06,82.07,82.06,82.06,43958.0,81.0099,81.0198,81.0099,81.0099,43958.0
2025-02-19 12:50:00,82.07,82.07,82.06,82.06,21995.0,81.0198,81.0198,81.0099,81.0099,21995.0
2025-02-19 13:00:00,82.06,82.07,82.06,82.06,44793.0,81.0099,81.0198,81.0099,81.0099,44793.0
2025-02-19 13:10:00,82.06,82.07,82.06,82.06,30746.0,81.0099,81.0198,81.0099,81.0099,30746.0
2025-02-19 13:20:00,82.06,82.07,82.06,82.06,41529.0,81.0099,81.0198,81.0099,81.0099,41529.0
2025-02-19 13:30:00,82.07,82.07,82.06,82.06,36465.0,81.0198,81.0198,81.0099,81.0099,36465.0
2025-02-19 13:40:00,82.06,82.07,82.06,82.07,34335.0,81.0099,81.0198,81.0099,81.0198,34335.0
2025-02-19 13:50:00,82.07,82.07,82.06,82.06,368361.0,81.0198,81.0198,81.0099,81.0099,368361.0
2025-02-19 14:00:00,82.06,82.08,82.06,82.08,82801.0,81.0099,81.0296,81.0099,81.0296,82801.0
2025-02-19 14:10:00,82.08,82.09,82.08,82.09,25820.0,81.0296,81.0395,81.0296,81.0395,25820.0
2025-02-19 14:20:00,82.08,82.09,82.08,82.09,29498.0,81.0296,81.0395,81.0296,81.0395,29498.0
2025-02-19 14:30:00,82.09,82.09,82.08,82.09,123432.0,81.0395,81.0395,81.0296,81.0395,123432.0
2025-02-19 14:40:00,82.08,82.09,82.08,82.09,28601.0,81.0296,81.0395,81.0296,81.0395,28601.0
2025-02-19 14:50:00,82.08,82.09,82.08,82.09,19603.0,81.0296,81.0395,81.0296,81.0395,19603.0
2025-02-19 15:00:00,82.09,82.09,82.08,82.09,35600.0,81.0395,81.0395,81.0296,81.0395,35600.0
2025-02-19 15:10:00,82.09,82.09,82.08,82.09,37162.0,81.0395,81.0395,81.0296,81.0395,37162.0
2025-02-19 15:20:00,82.09,82.09,82.08,82.09,12012.0,81.0395,81.0395,81.0296,81.0395,12012.0
2025-02-19 15:30:00,82.09,82.09,82.08,82.09,42362.0,81.0395,81.0395,81.0296,81.0395,42362.0
2025-02-19 15:40:00,82.09,82.09,82.08,82.09,125436.0,81.0395,81.0395,81.0296,81.0395,125436.0
2025-02-19 15:50:00,82.09,82.09,82.08,82.09,176474.0,81.0395,81.0395,81.0296,81.0395,176474.0
2025-02-20 09:30:00,82.11,82.12,82.11,82.12,164334.0,81.0592,81.0691,81.0592,81.0691,164334.0
2025-02-20 09:40:00,82.12,82.13,82.11,82.12,37516.0,81.0691,81.079,81.0592,81.0691,37516.0
2025-02-20 09:50:00,82.13,82.13,82.12,82.13,12072.0,81.079,81.079,81.0691,81.079,12072.0
2025-02-20 10:00:00,82.13,82.14,82.12,82.14,25134.0,81.079,81.0889,81.0691,81.0889,25134.0
2025-02-20 10:10:00,82.14,82.14,82.13,82.13,22569.0,81.0889,81.0889,81.079,81.079,22569.0
2025-02-20 10:20:00,82.13,82.14,82.12,82.13,18322.0,81.079,81.0889,81.0691,81.079,18322.0
2025-02-20 10:30:00,82.12,82.13,82.12,82.13,49013.0,81.0691,81.079,81.0691,81.079,49013.0
2025-02-20 10:40:00,82.12,82.13,82.12,82.13,20596.0,81.0691,81.079,81.0691,81.079,20596.0
2025-02-20 10:50:00,82.13,82.13,82.12,82.13,113412.0,81.079,81.079,81.0691,81.079,113412.0
2025-02-20 11:00:00,82.13,82.13,82.12,82.12,112028.0,81.079,81.079,81.0691,81.0691,112028.0
2025-02-20 11:10:00,82.13,82.13,82.12,82.12,19494.0,81.079,81.079,81.0691,81.0691,19494.0
2025-02-20 11:20:00,82.13,82.13,82.12,82.13,14805.0,81.079,81.079,81.0691,81.079,14805.0
2025-02-20 11:30:00,82.13,82.13,82.12,82.13,24426.0,81.079,81.079,81.0691,81.079,24426.0
2025-02-20 11:40:00,82.13,82.13,82.12,82.12,14695.0,81.079,81.079,81.0691,81.0691,14695.0
2025-02-20 11:50:00,82.13,82.13,82.12,82.13,21996.0,81.079,81.079,81.0691,81.079,21996.0
2025-02-20 12:00:00,82.12,82.13,82.12,82.12,36460.0,81.0691,81.079,81.0691,81.0691,36460.0
2025-02-20 12:10:00,82.12,82.13,82.12,82.12,8715.0,81.0691,81.079,81.0691,81.0691,8715.0
2025-02-20 12:20:00,82.12,82.13,82.12,82.13,71752.0,81.0691,81.079,81.0691,81.079,71752.0
2025-02-20 12:30:00,82.13,82.13,82.12,82.13,16082.0,81.079,81.079,81.0691,81.079,16082.0
2025-02-20 12:40:00,82.13,82.13,82.12,82.12,17312.0,81.079,81.079,81.0691,81.0691,17312.0
2025-02-20 12:50:00,82.12,82.13,82.12,82.13,29879.0,81.0691,81.079,81.0691,81.079,29879.0
2025-02-20 13:00:00,82.13,82.13,82.12,82.12,26644.0,81.079,81.079,81.0691,81.0691,26644.0
2025-02-20 13:10:00,82.12,82.13,82.11,82.12,28732.0,81.0691,81.079,81.0592,81.0691,28732.0
2025-02-20 13:20:00,82.12,82.12,82.11,82.12,20153.0,81.0691,81.0691,81.0592,81.0691,20153.0
2025-02-20 13:30:00,82.12,82.12,82.11,82.11,22515.0,81.0691,81.0691,81.0592,81.0592,22515.0
2025-02-20 13:40:00,82.11,82.12,82.11,82.12,21028.0,81.0592,81.0691,81.0592,81.0691,21028.0
2025-02-20 13:50:00,82.12,82.12,82.11,82.12,18203.0,81.0691,81.0691,81.0592,81.0691,18203.0
2025-02-20 14:00:00,82.12,82.12,82.11,82.12,35596.0,81.0691,81.0691,81.0592,81.0691,35596.0
2025-02-20 14:10:00,82.12,82.12,82.11,82.12,15213.0,81.0691,81.0691,81.0592,81.0691,15213.0
2025-02-20 14:20:00,82.12,82.12,82.11,82.12,28651.0,81.0691,81.0691,81.0592,81.0691,28651.0
2025-02-20 14:30:00,82.12,82.12,82.11,82.12,24173.0,81.0691,81.0691,81.0592,81.0691,24173.0
2025-02-20 14:40:00,82.12,82.12,82.11,82.12,10860.0,81.0691,81.0691,81.0592,81.0691,10860.0
2025-02-20 14:50:00,82.12,82.12,82.11,82.12,61590.0,81.0691,81.0691,81.0592,81.0691,61590.0
2025-02-20 15:00:00,82.12,82.12,82.11,82.12,40010.0,81.0691,81.0691,81.0592,81.0691,40010.0
2025-02-20 15:10:00,82.12,82.12,82.11,82.11,18422.0,81.0691,81.0691,81.0592,81.0592,18422.0
2025-02-20 15:20:00,82.12,82.12,82.11,82.11,92040.0,81.0691,81.0691,81.0592,81.0592,92040.0
2025-02-20 15:30:00,82.12,82.12,82.11,82.12,24157.0,81.0691,81.0691,81.0592,81.0691,24157.0
2025-02-20 15:40:00,82.11,82.12,82.11,82.12,33782.0,81.0592,81.0691,81.0592,81.0691,33782.0
2025-02-20 15:50:00,82.12,82.12,82.1,82.1,205986.0,81.0691,81.0691,81.0494,81.0494,205986.0
2025-02-21 09:30:00,82.14,82.16,82.14,82.15,74784.0,81.0889,81.1086,81.0889,81.0987,74784.0
2025-02-21 09:40:00,82.14,82.19,82.14,82.19,54858.0,81.0889,81.1382,81.0889,81.1382,54858.0
2025-02-21 09:50:00,82.19,82.19,82.18,82.19,31050.0,81.1382,81.1382,81.1284,81.1382,31050.0
2025-02-21 10:00:00,82.19,82.2,82.18,82.19,24815.0,81.1382,81.1481,81.1284,81.1382,24815.0
2025-02-21 10:10:00,82.19,82.19,82.18,82.19,7474.0,81.1382,81.1382,81.1284,81.1382,7474.0
2025-02-21 10:20:00,82.18,82.19,82.18,82.18,7700.0,81.1284,81.1382,81.1284,81.1284,7700.0
2025-02-21 10:30:00,82.18,82.19,82.18,82.19,130220.0,81.1284,81.1382,81.1284,81.1382,130220.0
2025-02-21 10:40:00,82.19,82.19,82.18,82.19,6764.0,81.1382,81.1382,81.1284,81.1382,6764.0
2025-02-21 10:50:00,82.19,82.19,82.18,82.19,24496.0,81.1382,81.1382,81.1284,81.1382,24496.0
2025-02-21 11:00:00,82.19,82.19,82.18,82.18,10563.0,81.1382,81.1382,81.1284,81.1284,10563.0
2025-02-21 11:10:00,82.18,82.19,82.18,82.19,11764.0,81.1284,81.1382,81.1284,81.1382,11764.0
2025-02-21 11:20:00,82.18,82.19,82.18,82.18,28816.0,81.1284,81.1382,81.1284,81.1284,28816.0
2025-02-21 11:30:00,82.19,82.19,82.18,82.19,31513.0,81.1382,81.1382,81.1284,81.1382,31513.0
2025-02-21 11:40:00,82.18,82.19,82.18,82.18,14533.0,81.1284,81.1382,81.1284,81.1284,14533.0
2025-02-21 11:50:00,82.19,82.19,82.18,82.18,91701.0,81.1382,81.1382,81.1284,81.1284,91701.0
2025-02-21 12:00:00,82.19,82.19,82.18,82.19,57184.0,81.1382,81.1382,81.1284,81.1382,57184.0
2025-02-21 12:10:00,82.18,82.19,82.17,82.18,71649.0,81.1284,81.1382,81.1185,81.1284,71649.0
2025-02-21 12:20:00,82.18,82.19,82.18,82.18,22764.0,81.1284,81.1382,81.1284,81.1284,22764.0
2025-02-21 12:30:00,82.18,82.19,82.18,82.19,17266.0,81.1284,81.1382,81.1284,81.1382,17266.0
2025-02-21 12:40:00,82.19,82.2,82.18,82.2,13215.0,81.1382,81.1481,81.1284,81.1481,13215.0
2025-02-21 12:50:00,82.2,82.21,82.19,82.21,45681.0,81.1481,81.158,81.1382,81.158,45681.0
2025-02-21 13:00:00,82.21,82.23,82.2,82.23,46307.0,81.158,81.1777,81.1481,81.1777,46307.0
2025-02-21 13:10:00,82.23,82.25,82.22,82.23,68861.0,81.1777,81.1975,81.1678,81.1777,68861.0
2025-02-21 13:20:00,82.23,82.24,82.22,82.24,24526.0,81.1777,81.1876,81.1678,81.1876,24526.0
2025-02-21 13:30:00,82.24,82.25,82.23,82.23,22103.0,81.1876,81.1975,81.1777,81.1777,22103.0
2025-02-21 13:40:00,82.23,82.25,82.23,82.25,43198.0,81.1777,81.1975,81.1777,81.1975,43198.0
2025-02-21 13:50:00,82.25,82.25,82.24,82.24,34963.0,81.1975,81.1975,81.1876,81.1876,34963.0
2025-02-21 14:00:00,82.25,82.25,82.24,82.25,27602.0,81.1975,81.1975,81.1876,81.1975,27602.0
2025-02-21 14:10:00,82.24,82.26,82.24,82.25,42993.0,81.1876,81.2073,81.1876,81.1975,42993.0
2025-02-21 14:20:00,82.26,82.26,82.25,82.26,25378.0,81.2073,81.2073,81.1975,81.2073,25378.0
2025-02-21 14:30:00,82.26,82.26,82.25,82.26,48041.0,81.2073,81.2073,81.1975,81.2073,48041.0
2025-02-21 14:40:00,82.26,82.26,82.25,82.26,29546.0,81.2073,81.2073,81.1975,81.2073,29546.0
2025-02-21 14:50:00,82.26,82.26,82.25,82.25,31080.0,81.2073,81.2073,81.1975,81.1975,31080.0
2025-02-21 15:00:00,82.26,82.26,82.25,82.26,32151.0,81.2073,81.2073,81.1975,81.2073,32151.0
2025-02-21 15:10:00,82.26,82.26,82.25,82.26,41728.0,81.2073,81.2073,81.1975,81.2073,41728.0
2025-02-21 15:20:00,82.25,82.26,82.25,82.26,49690.0,81.1975,81.2073,81.1975,81.2073,49690.0
2025-02-21 15:30:00,82.25,82.26,82.25,82.26,25798.0,81.1975,81.2073,81.1975,81.2073,25798.0
2025-02-21 15:40:00,82.25,82.26,82.24,82.25,64860.0,81.1975,81.2073,81.1876,81.1975,64860.0
2025-02-21 15:50:00,82.24,82.25,82.24,82.24,716688.0,81.1876,81.1975,81.1876,81.1876,716688.0
2025-02-24 09:30:00,82.23,82.24,82.22,82.23,105314.0,81.1777,81.1876,81.1678,81.1777,105314.0
2025-02-24 09:40:00,82.23,82.24,82.23,82.23,25994.0,81.1777,81.1876,81.1777,81.1777,25994.0
2025-02-24 09:50:00,82.24,82.25,82.23,82.25,64264.0,81.1876,81.1975,81.1777,81.1975,64264.0
2025-02-24 10:00:00,82.25,82.26,82.24,82.26,57046.0,81.1975,81.2073,81.1876,81.2073,57046.0
2025-02-24 10:10:00,82.26,82.26,82.25,82.25,74686.0,81.2073,81.2073,81.1975,81.1975,74686.0
2025-02-24 10:20:00,82.25,82.26,82.25,82.26,20058.0,81.1975,81.2073,81.1975,81.2073,20058.0
2025-02-24 10:30:00,82.26,82.27,82.25,82.27,40946.0,81.2073,81.2172,81.1975,81.2172,40946.0
2025-02-24 10:40:00,82.26,82.28,82.26,82.28,30288.0,81.2073,81.2271,81.2073,81.2271,30288.0
2025-02-24 10:50:00,82.28,82.29,82.27,82.29,29368.0,81.2271,81.2369,81.2172,81.2369,29368.0
2025-02-24 11:00:00,82.28,82.28,82.27,82.27,22561.0,81.2271,81.2271,81.2172,81.2172,22561.0
2025-02-24 11:10:00,82.28,82.28,82.27,82.28,38784.0,81.2271,81.2271,81.2172,81.2271,38784.0
2025-02-24 11:20:00,82.28,82.28,82.27,82.28,63046.0,81.2271,81.2271,81.2172,81.2271,63046.0
2025-02-24 11:30:00,82.27,82.28,82.26,82.27,31160.0,81.2172,81.2271,81.2073,81.2172,31160.0
2025-02-24 11:40:00,82.27,82.27,82.26,82.27,59651.0,81.2172,81.2172,81.2073,81.2172,59651.0
2025-02-24 11:50:00,82.27,82.28,82.26,82.28,29776.0,81.2172,81.2271,81.2073,81.2271,29776.0
2025-02-24 12:00:00,82.28,82.28,82.27,82.28,16311.0,81.2271,81.2271,81.2172,81.2271,16311.0
2025-02-24 12:10:00,82.28,82.28,82.27,82.27,30423.0,81.2271,81.2271,81.2172,81.2172,30423.0
2025-02-24 12:20:00,82.27,82.28,82.26,82.27,32893.0,81.2172,81.2271,81.2073,81.2172,32893.0
2025-02-24 12:30:00,82.27,82.28,82.26,82.28,41378.0,81.2172,81.2271,81.2073,81.2271,41378.0
2025-02-24 12:40:00,82.27,82.28,82.27,82.27,20024.0,81.2172,81.2271,81.2172,81.2172,20024.0
2025-02-24 12:50:00,82.27,82.28,82.27,82.27,27572.0,81.2172,81.2271,81.2172,81.2172,27572.0
2025-02-24 13:00:00,82.27,82.29,82.27,82.29,26425.0,81.2172,81.2369,81.2172,81.2369,26425.0
2025-02-24 13:10:00,82.29,82.29,82.28,82.29,15889.0,81.2369,81.2369,81.2271,81.2369,15889.0
2025-02-24 13:20:00,82.29,82.3,82.28,82.3,29093.0,81.2369,81.2468,81.2271,81.2468,29093.0
2025-02-24 13:30:00,82.3,82.3,82.29,82.3,57788.0,81.2468,81.2468,81.2369,81.2468,57788.0
2025-02-24 13:40:00,82.3,82.3,82.29,82.3,10315.0,81.2468,81.2468,81.2369,81.2468,10315.0
2025-02-24 13:50:00,82.29,82.3,82.28,82.29,31682.0,81.2369,81.2468,81.2271,81.2369,31682.0
2025-02-24 14:00:00,82.29,82.29,82.28,82.28,34623.0,81.2369,81.2369,81.2271,81.2271,34623.0
2025-02-24 14:10:00,82.28,82.29,82.28,82.29,23105.0,81.2271,81.2369,81.2271,81.2369,23105.0
2025-02-24 14:20:00,82.29,82.29,82.28,82.29,17318.0,81.2369,81.2369,81.2271,81.2369,17318.0
2025-02-24 14:30:00,82.29,82.29,82.28,82.28,41438.0,81.2369,81.2369,81.2271,81.2271,41438.0
2025-02-24 14:40:00,82.28,82.29,82.28,82.29,20831.0,81.2271,81.2369,81.2271,81.2369,20831.0
2025-02-24 14:50:00,82.28,82.3,82.28,82.3,27786.0,81.2271,81.2468,81.2271,81.2468,27786.0
2025-02-24 15:00:00,82.3,82.3,82.29,82.3,15891.0,81.2468,81.2468,81.2369,81.2468,15891.0
2025-02-24 15:10:00,82.3,82.3,82.29,82.29,27671.0,81.2468,81.2468,81.2369,81.2369,27671.0
2025-02-24 15:20:00,82.3,82.3,82.29,82.3,36867.0,81.2468,81.2468,81.2369,81.2468,36867.0
2025-02-24 15:30:00,82.3,82.3,82.29,82.3,114173.0,81.2468,81.2468,81.2369,81.2468,114173.0
2025-02-24 15:40:00,82.29,82.3,82.28,82.29,63260.0,81.2369,81.2468,81.2271,81.2369,63260.0
2025-02-24 15:50:00,82.29,82.3,82.28,82.3,145507.0,81.2369,81.2468,81.2271,81.2468,145507.0
2025-02-25 09:30:00,82.38,82.39,82.37,82.38,94499.0,81.3258,81.3357,81.3159,81.3258,94499.0
2025-02-25 09:40:00,82.38,82.38,82.37,82.38,39090.0,81.3258,81.3258,81.3159,81.3258,39090.0
2025-02-25 09:50:00,82.38,82.4,82.37,82.4,75769.0,81.3258,81.3455,81.3159,81.3455,75769.0
2025-02-25 10:00:00,82.4,82.41,82.39,82.41,76801.0,81.3455,81.3554,81.3357,81.3554,76801.0
2025-02-25 10:10:00,82.41,82.42,82.4,82.42,80554.0,81.3554,81.3653,81.3455,81.3653,80554.0
2025-02-25 10:20:00,82.42,82.42,82.41,82.42,25621.0,81.3653,81.3653,81.3554,81.3653,25621.0
2025-02-25 10:30:00,82.42,82.42,82.41,82.41,32859.0,81.3653,81.3653,81.3554,81.3554,32859.0
2025-02-25 10:40:00,82.41,82.44,82.41,82.43,139403.0,81.3554,81.385,81.3554,81.3752,139403.0
2025-02-25 10:50:00,82.42,82.43,82.41,82.42,77736.0,81.3653,81.3752,81.3554,81.3653,77736.0
2025-02-25 11:00:00,82.41,82.42,82.41,82.41,70351.0,81.3554,81.3653,81.3554,81.3554,70351.0
2025-02-25 11:10:00,82.41,82.42,82.41,82.41,157311.0,81.3554,81.3653,81.3554,81.3554,157311.0
2025-02-25 11:20:00,82.41,82.42,82.41,82.42,11276.0,81.3554,81.3653,81.3554,81.3653,11276.0
2025-02-25 11:30:00,82.42,82.43,82.41,82.43,70958.0,81.3653,81.3752,81.3554,81.3752,70958.0
2025-02-25 11:40:00,82.42,82.43,82.42,82.42,19659.0,81.3653,81.3752,81.3653,81.3653,19659.0
2025-02-25 11:50:00,82.42,82.43,82.4,82.41,91716.0,81.3653,81.3752,81.3455,81.3554,91716.0
2025-02-25 12:00:00,82.41,82.41,82.4,82.4,37989.0,81.3554,81.3554,81.3455,81.3455,37989.0
2025-02-25 12:10:00,82.41,82.42,82.4,82.42,45753.0,81.3554,81.3653,81.3455,81.3653,45753.0
2025-02-25 12:20:00,82.42,82.42,82.41,82.42,58768.0,81.3653,81.3653,81.3554,81.3653,58768.0
2025-02-25 12:30:00,82.42,82.42,82.41,82.41,36983.0,81.3653,81.3653,81.3554,81.3554,36983.0
2025-02-25 12:40:00,82.42,82.42,82.41,82.42,48037.0,81.3653,81.3653,81.3554,81.3653,48037.0
2025-02-25 12:50:00,82.42,82.42,82.4,82.4,176278.0,81.3653,81.3653,81.3455,81.3455,176278.0
2025-02-25 13:00:00,82.4,82.42,82.39,82.4,162614.0,81.3455,81.3653,81.3357,81.3455,162614.0
2025-02-25 13:10:00,82.4,82.4,82.39,82.4,49396.0,81.3455,81.3455,81.3357,81.3455,49396.0
2025-02-25 13:20:00,82.4,82.4,82.39,82.4,22158.0,81.3455,81.3455,81.3357,81.3455,22158.0
2025-02-25 13:30:00,82.4,82.4,82.39,82.39,40881.0,81.3455,81.3455,81.3357,81.3357,40881.0
2025-02-25 13:40:00,82.4,82.4,82.38,82.39,84630.0,81.3455,81.3455,81.3258,81.3357,84630.0
2025-02-25 13:50:00,82.39,82.39,82.38,82.39,15448.0,81.3357,81.3357,81.3258,81.3357,15448.0
2025-02-25 14:00:00,82.39,82.4,82.38,82.4,35722.0,81.3357,81.3455,81.3258,81.3455,35722.0
2025-02-25 14:10:00,82.4,82.41,82.39,82.4,260207.0,81.3455,81.3554,81.3357,81.3455,260207.0
2025-02-25 14:20:00,82.4,82.4,82.39,82.4,14136.0,81.3455,81.3455,81.3357,81.3455,14136.0
2025-02-25 14:30:00,82.4,82.4,82.39,82.4,64059.0,81.3455,81.3455,81.3357,81.3455,64059.0
2025-02-25 14:40:00,82.4,82.4,82.39,82.4,26771.0,81.3455,81.3455,81.3357,81.3455,26771.0
2025-02-25 14:50:00,82.4,82.41,82.39,82.41,51198.0,81.3455,81.3554,81.3357,81.3554,51198.0
2025-02-25 15:00:00,82.41,82.41,82.4,82.41,98832.0,81.3554,81.3554,81.3455,81.3554,98832.0
2025-02-25 15:10:00,82.4,82.41,82.4,82.41,66869.0,81.3455,81.3554,81.3455,81.3554,66869.0
2025-02-25 15:20:00,82.41,82.41,82.4,82.4,29593.0,81.3554,81.3554,81.3455,81.3455,29593.0
2025-02-25 15:30:00,82.41,82.41,82.4,82.41,41552.0,81.3554,81.3554,81.3455,81.3554,41552.0
2025-02-25 15:40:00,82.41,82.41,82.4,82.41,68614.0,81.3554,81.3554,81.3455,81.3554,68614.0
2025-02-25 15:50:00,82.41,82.41,82.4,82.41,150938.0,81.3554,81.3554,81.3455,81.3554,150938.0
2025-02-26 09:30:00,82.41,82.41,82.39,82.39,54929.0,81.3554,81.3554,81.3357,81.3357,54929.0
2025-02-26 09:40:00,82.4,82.4,82.38,82.38,63402.0,81.3455,81.3455,81.3258,81.3258,63402.0
2025-02-26 09:50:00,82.39,82.39,82.38,82.38,16162.0,81.3357,81.3357,81.3258,81.3258,16162.0
2025-02-26 10:00:00,82.38,82.39,82.37,82.38,56168.0,81.3258,81.3357,81.3159,81.3258,56168.0
2025-02-26 10:10:00,82.38,82.38,82.37,82.38,20702.0,81.3258,81.3258,81.3159,81.3258,20702.0
2025-02-26 10:20:00,82.38,82.38,82.37,82.38,52408.0,81.3258,81.3258,81.3159,81.3258,52408.0
2025-02-26 10:30:00,82.38,82.39,82.37,82.39,120202.0,81.3258,81.3357,81.3159,81.3357,120202.0
2025-02-26 10:40:00,82.39,82.39,82.37,82.39,160356.0,81.3357,81.3357,81.3159,81.3357,160356.0
2025-02-26 10:50:00,82.38,82.39,82.38,82.39,16192.0,81.3258,81.3357,81.3258,81.3357,16192.0
2025-02-26 11:00:00,82.38,82.38,82.37,82.37,22103.0,81.3258,81.3258,81.3159,81.3159,22103.0
2025-02-26 11:10:00,82.38,82.39,82.37,82.38,64020.0,81.3258,81.3357,81.3159,81.3258,64020.0
2025-02-26 11:20:00,82.39,82.39,82.38,82.39,30263.0,81.3357,81.3357,81.3258,81.3357,30263.0
2025-02-26 11:30:00,82.39,82.39,82.38,82.39,32461.0,81.3357,81.3357,81.3258,81.3357,32461.0
2025-02-26 11:40:00,82.39,82.39,82.38,82.39,16043.0,81.3357,81.3357,81.3258,81.3357,16043.0
2025-02-26 11:50:00,82.38,82.4,82.38,82.4,80079.0,81.3258,81.3455,81.3258,81.3455,80079.0
2025-02-26 12:00:00,82.4,82.4,82.39,82.39,21945.0,81.3455,81.3455,81.3357,81.3357,21945.0
2025-02-26 12:10:00,82.39,82.4,82.39,82.4,8256.0,81.3357,81.3455,81.3357,81.3455,8256.0
2025-02-26 12:20:00,82.4,82.4,82.39,82.4,26318.0,81.3455,81.3455,81.3357,81.3455,26318.0
2025-02-26 12:30:00,82.39,82.41,82.39,82.41,92854.0,81.3357,81.3554,81.3357,81.3554,92854.0
2025-02-26 12:40:00,82.4,82.41,82.4,82.41,8885.0,81.3455,81.3554,81.3455,81.3554,8885.0
2025-02-26 12:50:00,82.41,82.41,82.4,82.41,28412.0,81.3554,81.3554,81.3455,81.3554,28412.0
2025-02-26 13:00:00,82.41,82.41,82.4,82.4,31727.0,81.3554,81.3554,81.3455,81.3455,31727.0
2025-02-26 13:10:00,82.41,82.42,82.4,82.42,52729.0,81.3554,81.3653,81.3455,81.3653,52729.0
2025-02-26 13:20:00,82.42,82.43,82.41,82.43,36875.0,81.3653,81.3752,81.3554,81.3752,36875.0
2025-02-26 13:30:00,82.42,82.44,82.42,82.44,21242.0,81.3653,81.385,81.3653,81.385,21242.0
2025-02-26 13:40:00,82.44,82.44,82.43,82.43,16622.0,81.385,81.385,81.3752,81.3752,16622.0
2025-02-26 13:50:00,82.44,82.45,82.43,82.44,29508.0,81.385,81.3949,81.3752,81.385,29508.0
2025-02-26 14:00:00,82.45,82.45,82.43,82.45,42900.0,81.3949,81.3949,81.3752,81.3949,42900.0
2025-02-26 14:10:00,82.45,82.45,82.44,82.45,13315.0,81.3949,81.3949,81.385,81.3949,13315.0
2025-02-26 14:20:00,82.45,82.45,82.44,82.45,12072.0,81.3949,81.3949,81.385,81.3949,12072.0
2025-02-26 14:30:00,82.45,82.45,82.44,82.45,26933.0,81.3949,81.3949,81.385,81.3949,26933.0
2025-02-26 14:40:00,82.45,82.45,82.44,82.44,28988.0,81.3949,81.3949,81.385,81.385,28988.0
2025-02-26 14:50:00,82.45,82.46,82.44,82.45,113327.0,81.3949,81.4048,81.385,81.3949,113327.0
2025-02-26 15:00:00,82.45,82.46,82.45,82.45,28267.0,81.3949,81.4048,81.3949,81.3949,28267.0
2025-02-26 15:10:00,82.45,82.46,82.45,82.45,25200.0,81.3949,81.4048,81.3949,81.3949,25200.0
2025-02-26 15:20:00,82.46,82.46,82.45,82.46,21784.0,81.4048,81.4048,81.3949,81.4048,21784.0
2025-02-26 15:30:00,82.45,82.46,82.45,82.45,19670.0,81.3949,81.4048,81.3949,81.3949,19670.0
2025-02-26 15:40:00,82.45,82.46,82.45,82.45,19301.0,81.3949,81.4048,81.3949,81.3949,19301.0
2025-02-26 15:50:00,82.45,82.46,82.44,82.45,180533.0,81.3949,81.4048,81.385,81.3949,180533.0
2025-02-27 09:30:00,82.41,82.41,82.4,82.41,43902.0,81.3554,81.3554,81.3455,81.3554,43902.0
2025-02-27 09:40:00,82.41,82.42,82.4,82.42,37403.0,81.3554,81.3653,81.3455,81.3653,37403.0
2025-02-27 09:50:00,82.42,82.43,82.41,82.43,54752.0,81.3653,81.3752,81.3554,81.3752,54752.0
2025-02-27 10:00:00,82.44,82.44,82.42,82.42,86535.0,81.385,81.385,81.3653,81.3653,86535.0
2025-02-27 10:10:00,82.42,82.43,82.41,82.42,19735.0,81.3653,81.3752,81.3554,81.3653,19735.0
2025-02-27 10:20:00,82.41,82.42,82.41,82.41,37616.0,81.3554,81.3653,81.3554,81.3554,37616.0
2025-02-27 10:30:00,82.42,82.42,82.41,82.41,84253.0,81.3653,81.3653,81.3554,81.3554,84253.0
2025-02-27 10:40:00,82.42,82.42,82.41,82.42,304718.0,81.3653,81.3653,81.3554,81.3653,304718.0
2025-02-27 10:50:00,82.42,82.43,82.41,82.42,171302.0,81.3653,81.3752,81.3554,81.3653,171302.0
2025-02-27 11:00:00,82.42,82.43,82.41,82.42,55077.0,81.3653,81.3752,81.3554,81.3653,55077.0
2025-02-27 11:10:00,82.42,82.43,82.42,82.42,122000.0,81.3653,81.3752,81.3653,81.3653,122000.0
2025-02-27 11:20:00,82.42,82.44,82.42,82.44,36395.0,81.3653,81.385,81.3653,81.385,36395.0
2025-02-27 11:30:00,82.44,82.44,82.43,82.43,41950.0,81.385,81.385,81.3752,81.3752,41950.0
2025-02-27 11:40:00,82.44,82.44,82.43,82.44,23472.0,81.385,81.385,81.3752,81.385,23472.0
2025-02-27 11:50:00,82.44,82.44,82.43,82.44,32451.0,81.385,81.385,81.3752,81.385,32451.0
2025-02-27 12:00:00,82.44,82.44,82.43,82.44,52552.0,81.385,81.385,81.3752,81.385,52552.0
2025-02-27 12:10:00,82.44,82.44,82.43,82.44,33175.0,81.385,81.385,81.3752,81.385,33175.0
2025-02-27 12:20:00,82.44,82.44,82.43,82.43,28270.0,81.385,81.385,81.3752,81.3752,28270.0
2025-02-27 12:30:00,82.44,82.44,82.42,82.42,183693.0,81.385,81.385,81.3653,81.3653,183693.0
2025-02-27 12:40:00,82.42,82.43,82.42,82.42,30587.0,81.3653,81.3752,81.3653,81.3653,30587.0
2025-02-27 12:50:00,82.42,82.43,82.42,82.42,37498.0,81.3653,81.3752,81.3653,81.3653,37498.0
2025-02-27 13:00:00,82.42,82.43,82.42,82.42,24044.0,81.3653,81.3752,81.3653,81.3653,24044.0
2025-02-27 13:10:00,82.43,82.43,82.42,82.43,27282.0,81.3752,81.3752,81.3653,81.3752,27282.0
2025-02-27 13:20:00,82.42,82.43,82.42,82.42,19639.0,81.3653,81.3752,81.3653,81.3653,19639.0
2025-02-27 13:30:00,82.42,82.43,82.42,82.42,78127.0,81.3653,81.3752,81.3653,81.3653,78127.0
2025-02-27 13:40:00,82.42,82.43,82.42,82.42,31984.0,81.3653,81.3752,81.3653,81.3653,31984.0
2025-02-27 13:50:00,82.42,82.43,82.42,82.42,46174.0,81.3653,81.3752,81.3653,81.3653,46174.0
2025-02-27 14:00:00,82.43,82.43,82.42,82.43,24807.0,81.3752,81.3752,81.3653,81.3752,24807.0
2025-02-27 14:10:00,82.43,82.44,82.42,82.44,277386.0,81.3752,81.385,81.3653,81.385,277386.0
2025-02-27 14:20:00,82.44,82.44,82.43,82.43,158172.0,81.385,81.385,81.3752,81.3752,158172.0
2025-02-27 14:30:00,82.44,82.44,82.43,82.44,206955.0,81.385,81.385,81.3752,81.385,206955.0
2025-02-27 14:40:00,82.44,82.45,82.43,82.45,44495.0,81.385,81.3949,81.3752,81.3949,44495.0
2025-02-27 14:50:00,82.45,82.45,82.44,82.45,41985.0,81.3949,81.3949,81.385,81.3949,41985.0
2025-02-27 15:00:00,82.45,82.46,82.44,82.45,67622.0,81.3949,81.4048,81.385,81.3949,67622.0
2025-02-27 15:10:00,82.46,82.46,82.45,82.46,50270.0,81.4048,81.4048,81.3949,81.4048,50270.0
2025-02-27 15:20:00,82.46,82.47,82.45,82.46,49658.0,81.4048,81.4146,81.3949,81.4048,49658.0
2025-02-27 15:30:00,82.46,82.46,82.45,82.45,55865.0,81.4048,81.4048,81.3949,81.3949,55865.0
2025-02-27 15:40:00,82.45,82.47,82.45,82.46,51187.0,81.3949,81.4146,81.3949,81.4048,51187.0
2025-02-27 15:50:00,82.47,82.48,82.46,82.47,422851.0,81.4146,81.4245,81.4048,81.4146,422851.0
2025-02-28 09:30:00,82.53,82.55,82.52,82.53,72734.0,81.4739,81.4936,81.464,81.4739,72734.0
2025-02-28 09:40:00,82.53,82.54,82.52,82.53,50192.0,81.4739,81.4837,81.464,81.4739,50192.0
2025-02-28 09:50:00,82.53,82.54,82.52,82.54,36508.0,81.4739,81.4837,81.464,81.4837,36508.0
2025-02-28 10:00:00,82.53,82.54,82.52,82.53,111079.0,81.4739,81.4837,81.464,81.4739,111079.0
2025-02-28 10:10:00,82.53,82.54,82.52,82.53,94252.0,81.4739,81.4837,81.464,81.4739,94252.0
2025-02-28 10:20:00,82.52,82.53,82.51,82.51,61255.0,81.464,81.4739,81.4541,81.4541,61255.0
2025-02-28 10:30:00,82.51,82.52,82.5,82.52,44936.0,81.4541,81.464,81.4443,81.464,44936.0
2025-02-28 10:40:00,82.52,82.53,82.51,82.52,45831.0,81.464,81.4739,81.4541,81.464,45831.0
2025-02-28 10:50:00,82.53,82.54,82.52,82.54,51346.0,81.4739,81.4837,81.464,81.4837,51346.0
2025-02-28 11:00:00,82.54,82.55,82.52,82.55,72050.0,81.4837,81.4936,81.464,81.4936,72050.0
2025-02-28 11:10:00,82.55,82.59,82.54,82.56,184885.0,81.4936,81.5331,81.4837,81.5035,184885.0
2025-02-28 11:20:00,82.57,82.6,82.56,82.59,54976.0,81.5134,81.543,81.5035,81.5331,54976.0
2025-02-28 11:30:00,82.59,82.59,82.57,82.58,76910.0,81.5331,81.5331,81.5134,81.5232,76910.0
2025-02-28 11:40:00,82.57,82.57,82.55,82.55,73194.0,81.5134,81.5134,81.4936,81.4936,73194.0
2025-02-28 11:50:00,82.56,82.57,82.55,82.56,33654.0,81.5035,81.5134,81.4936,81.5035,33654.0
2025-02-28 12:00:00,82.56,82.57,82.55,82.57,33941.0,81.5035,81.5134,81.4936,81.5134,33941.0
2025-02-28 12:10:00,82.56,82.57,82.56,82.57,15473.0,81.5035,81.5134,81.5035,81.5134,15473.0
2025-02-28 12:20:00,82.56,82.58,82.56,82.57,54206.0,81.5035,81.5232,81.5035,81.5134,54206.0
2025-02-28 12:30:00,82.58,82.58,82.56,82.57,30926.0,81.5232,81.5232,81.5035,81.5134,30926.0
2025-02-28 12:40:00,82.56,82.59,82.56,82.59,37584.0,81.5035,81.5331,81.5035,81.5331,37584.0
2025-02-28 12:50:00,82.58,82.59,82.57,82.58,50904.0,81.5232,81.5331,81.5134,81.5232,50904.0
2025-02-28 13:00:00,82.58,82.59,82.58,82.59,208355.0,81.5232,81.5331,81.5232,81.5331,208355.0
2025-02-28 13:10:00,82.59,82.6,82.58,82.59,46934.0,81.5331,81.543,81.5232,81.5331,46934.0
2025-02-28 13:20:00,82.59,82.6,82.57,82.58,39306.0,81.5331,81.543,81.5134,81.5232,39306.0
2025-02-28 13:30:00,82.58,82.58,82.57,82.58,66924.0,81.5232,81.5232,81.5134,81.5232,66924.0
2025-02-28 13:40:00,82.58,82.59,82.57,82.59,164353.0,81.5232,81.5331,81.5134,81.5331,164353.0
2025-02-28 13:50:00,82.59,82.6,82.58,82.6,84272.0,81.5331,81.543,81.5232,81.543,84272.0
2025-02-28 14:00:00,82.6,82.6,82.59,82.59,34425.0,81.543,81.543,81.5331,81.5331,34425.0
2025-02-28 14:10:00,82.6,82.6,82.59,82.59,103909.0,81.543,81.543,81.5331,81.5331,103909.0
2025-02-28 14:20:00,82.6,82.6,82.58,82.59,133650.0,81.543,81.543,81.5232,81.5331,133650.0
2025-02-28 14:30:00,82.59,82.6,82.59,82.59,122126.0,81.5331,81.543,81.5331,81.5331,122126.0
2025-02-28 14:40:00,82.59,82.6,82.58,82.59,63238.0,81.5331,81.543,81.5232,81.5331,63238.0
2025-02-28 14:50:00,82.58,82.59,82.58,82.59,45600.0,81.5232,81.5331,81.5232,81.5331,45600.0
2025-02-28 15:00:00,82.59,82.59,82.58,82.59,43380.0,81.5331,81.5331,81.5232,81.5331,43380.0
2025-02-28 15:10:00,82.59,82.59,82.58,82.59,41063.0,81.5331,81.5331,81.5232,81.5331,41063.0
2025-02-28 15:20:00,82.59,82.59,82.58,82.59,59126.0,81.5331,81.5331,81.5232,81.5331,59126.0
2025-02-28 15:30:00,82.58,82.59,82.58,82.59,43025.0,81.5232,81.5331,81.5232,81.5331,43025.0
2025-02-28 15:40:00,82.59,82.6,82.58,82.59,50578.0,81.5331,81.543,81.5232,81.5331,50578.0
2025-02-28 15:50:00,82.6,82.61,82.58,82.6,463905.0,81.543,81.5529,81.5232,81.543,463905.0
2025-03-03 09:30:00,82.3,82.3,82.29,82.3,77383.0,81.4964,81.4964,81.4865,81.4964,77383.0
2025-03-03 09:40:00,82.3,82.31,82.29,82.31,202899.0,81.4964,81.5063,81.4865,81.5063,202899.0
2025-03-03 09:50:00,82.31,82.31,82.3,82.31,135164.0,81.5063,81.5063,81.4964,81.5063,135164.0
2025-03-03 10:00:00,82.31,82.34,82.29,82.33,499626.0,81.5063,81.536,81.4865,81.5261,499626.0
2025-03-03 10:10:00,82.33,82.36,82.33,82.35,168055.0,81.5261,81.5558,81.5261,81.5459,168055.0
2025-03-03 10:20:00,82.36,82.36,82.34,82.34,56726.0,81.5558,81.5558,81.536,81.536,56726.0
2025-03-03 10:30:00,82.34,82.35,82.33,82.34,57972.0,81.536,81.5459,81.5261,81.536,57972.0
2025-03-03 10:40:00,82.35,82.35,82.33,82.33,48041.0,81.5459,81.5459,81.5261,81.5261,48041.0
2025-03-03 10:50:00,82.34,82.35,82.33,82.34,208993.0,81.536,81.5459,81.5261,81.536,208993.0
2025-03-03 11:00:00,82.34,82.34,82.32,82.33,104197.0,81.536,81.536,81.5162,81.5261,104197.0
2025-03-03 11:10:00,82.33,82.34,82.32,82.34,132094.0,81.5261,81.536,81.5162,81.536,132094.0
2025-03-03 11:20:00,82.34,82.35,82.33,82.35,47353.0,81.536,81.5459,81.5261,81.5459,47353.0
2025-03-03 11:30:00,82.35,82.36,82.34,82.36,65779.0,81.5459,81.5558,81.536,81.5558,65779.0
2025-03-03 11:40:00,82.36,82.36,82.34,82.34,197932.0,81.5558,81.5558,81.536,81.536,197932.0
2025-03-03 11:50:00,82.34,82.35,82.33,82.34,41894.0,81.536,81.5459,81.5261,81.536,41894.0
2025-03-03 12:00:00,82.34,82.34,82.33,82.34,22891.0,81.536,81.536,81.5261,81.536,22891.0
2025-03-03 12:10:00,82.34,82.35,82.33,82.34,30981.0,81.536,81.5459,81.5261,81.536,30981.0
2025-03-03 12:20:00,82.33,82.34,82.33,82.33,26127.0,81.5261,81.536,81.5261,81.5261,26127.0
2025-03-03 12:30:00,82.34,82.34,82.33,82.34,39757.0,81.536,81.536,81.5261,81.536,39757.0
2025-03-03 12:40:00,82.34,82.36,82.33,82.36,122114.0,81.536,81.5558,81.5261,81.5558,122114.0
2025-03-03 12:50:00,82.36,82.36,82.35,82.36,81230.0,81.5558,81.5558,81.5459,81.5558,81230.0
2025-03-03 13:00:00,82.36,82.36,82.35,82.36,20668.0,81.5558,81.5558,81.5459,81.5558,20668.0
2025-03-03 13:10:00,82.36,82.37,82.36,82.37,59659.0,81.5558,81.5657,81.5558,81.5657,59659.0
2025-03-03 13:20:00,82.36,82.37,82.36,82.37,72682.0,81.5558,81.5657,81.5558,81.5657,72682.0
2025-03-03 13:30:00,82.37,82.37,82.36,82.37,12748.0,81.5657,81.5657,81.5558,81.5657,12748.0
2025-03-03 13:40:00,82.37,82.38,82.36,82.37,53820.0,81.5657,81.5756,81.5558,81.5657,53820.0
2025-03-03 13:50:00,82.37,82.37,82.36,82.36,39105.0,81.5657,81.5657,81.5558,81.5558,39105.0
2025-03-03 14:00:00,82.37,82.37,82.35,82.36,91169.0,81.5657,81.5657,81.5459,81.5558,91169.0
2025-03-03 14:10:00,82.36,82.37,82.35,82.37,89663.0,81.5558,81.5657,81.5459,81.5657,89663.0
2025-03-03 14:20:00,82.36,82.37,82.35,82.36,16930.0,81.5558,81.5657,81.5459,81.5558,16930.0
2025-03-03 14:30:00,82.36,82.36,82.35,82.36,12909.0,81.5558,81.5558,81.5459,81.5558,12909.0
2025-03-03 14:40:00,82.35,82.36,82.34,82.35,22487.0,81.5459,81.5558,81.536,81.5459,22487.0
2025-03-03 14:50:00,82.35,82.37,82.34,82.37,83599.0,81.5459,81.5657,81.536,81.5657,83599.0
2025-03-03 15:00:00,82.37,82.38,82.36,82.37,49462.0,81.5657,81.5756,81.5558,81.5657,49462.0
2025-03-03 15:10:00,82.37,82.39,82.37,82.39,84350.0,81.5657,81.5855,81.5657,81.5855,84350.0
2025-03-03 15:20:00,82.39,82.4,82.38,82.4,58686.0,81.5855,81.5954,81.5756,81.5954,58686.0
2025-03-03 15:30:00,82.4,82.41,82.39,82.41,66132.0,81.5954,81.6053,81.5855,81.6053,66132.0
2025-03-03 15:40:00,82.41,82.43,82.4,82.42,114653.0,81.6053,81.6251,81.5954,81.6152,114653.0
2025-03-03 15:50:00,82.42,82.43,82.41,82.42,534509.0,81.6152,81.6251,81.6053,81.6152,534509.0
2025-03-04 09:30:00,82.51,82.52,82.5,82.51,214265.0,81.7043,81.7142,81.6944,81.7043,214265.0
2025-03-04 09:40:00,82.51,82.52,82.5,82.51,75411.0,81.7043,81.7142,81.6944,81.7043,75411.0
2025-03-04 09:50:00,82.51,82.52,82.51,82.52,39259.0,81.7043,81.7142,81.7043,81.7142,39259.0
2025-03-04 10:00:00,82.52,82.55,82.51,82.55,301388.0,81.7142,81.7439,81.7043,81.7439,301388.0
2025-03-04 10:10:00,82.55,82.58,82.54,82.58,167295.0,81.7439,81.7736,81.734,81.7736,167295.0
2025-03-04 10:20:00,82.58,82.58,82.53,82.55,216276.0,81.7736,81.7736,81.7241,81.7439,216276.0
2025-03-04 10:30:00,82.55,82.55,82.51,82.52,209622.0,81.7439,81.7439,81.7043,81.7142,209622.0
2025-03-04 10:40:00,82.52,82.53,82.51,82.51,73081.0,81.7142,81.7241,81.7043,81.7043,73081.0
2025-03-04 10:50:00,82.52,82.53,82.51,82.52,339261.0,81.7142,81.7241,81.7043,81.7142,339261.0
2025-03-04 11:00:00,82.52,82.54,82.52,82.54,48438.0,81.7142,81.734,81.7142,81.734,48438.0
2025-03-04 11:10:00,82.55,82.55,82.51,82.51,53520.0,81.7439,81.7439,81.7043,81.7043,53520.0
2025-03-04 11:20:00,82.51,82.52,82.51,82.52,57653.0,81.7043,81.7142,81.7043,81.7142,57653.0
2025-03-04 11:30:00,82.52,82.52,82.5,82.5,22757.0,81.7142,81.7142,81.6944,81.6944,22757.0
2025-03-04 11:40:00,82.5,82.51,82.47,82.48,65715.0,81.6944,81.7043,81.6647,81.6746,65715.0
2025-03-04 11:50:00,82.47,82.48,82.46,82.47,79690.0,81.6647,81.6746,81.6548,81.6647,79690.0
2025-03-04 12:00:00,82.47,82.49,82.46,82.48,60107.0,81.6647,81.6845,81.6548,81.6746,60107.0
2025-03-04 12:10:00,82.49,82.49,82.47,82.48,70475.0,81.6845,81.6845,81.6647,81.6746,70475.0
2025-03-04 12:20:00,82.48,82.48,82.46,82.46,317399.0,81.6746,81.6746,81.6548,81.6548,317399.0
2025-03-04 12:30:00,82.47,82.48,82.46,82.48,66746.0,81.6647,81.6746,81.6548,81.6746,66746.0
2025-03-04 12:40:00,82.48,82.49,82.47,82.48,59267.0,81.6746,81.6845,81.6647,81.6746,59267.0
2025-03-04 12:50:00,82.48,82.49,82.48,82.48,41709.0,81.6746,81.6845,81.6746,81.6746,41709.0
2025-03-04 13:00:00,82.48,82.49,82.44,82.45,83125.0,81.6746,81.6845,81.635,81.6449,83125.0
2025-03-04 13:10:00,82.44,82.45,82.43,82.45,49563.0,81.635,81.6449,81.6251,81.6449,49563.0
2025-03-04 13:20:00,82.45,82.45,82.44,82.45,108011.0,81.6449,81.6449,81.635,81.6449,108011.0
2025-03-04 13:30:00,82.45,82.45,82.43,82.43,108328.0,81.6449,81.6449,81.6251,81.6251,108328.0
2025-03-04 13:40:00,82.44,82.45,82.43,82.45,63546.0,81.635,81.6449,81.6251,81.6449,63546.0
2025-03-04 13:50:00,82.45,82.45,82.43,82.44,30133.0,81.6449,81.6449,81.6251,81.635,30133.0
2025-03-04 14:00:00,82.44,82.44,82.42,82.42,37867.0,81.635,81.635,81.6152,81.6152,37867.0
2025-03-04 14:10:00,82.42,82.43,82.41,82.41,23781.0,81.6152,81.6251,81.6053,81.6053,23781.0
2025-03-04 14:20:00,82.42,82.42,82.4,82.41,134342.0,81.6152,81.6152,81.5954,81.6053,134342.0
2025-03-04 14:30:00,82.42,82.43,82.41,82.42,32620.0,81.6152,81.6251,81.6053,81.6152,32620.0
2025-03-04 14:40:00,82.42,82.42,82.41,82.41,34163.0,81.6152,81.6152,81.6053,81.6053,34163.0
2025-03-04 14:50:00,82.41,82.42,82.4,82.41,45213.0,81.6053,81.6152,81.5954,81.6053,45213.0
2025-03-04 15:00:00,82.41,82.42,82.4,82.42,47124.0,81.6053,81.6152,81.5954,81.6152,47124.0
2025-03-04 15:10:00,82.41,82.42,82.4,82.41,41851.0,81.6053,81.6152,81.5954,81.6053,41851.0
2025-03-04 15:20:00,82.41,82.41,82.4,82.41,133294.0,81.6053,81.6053,81.5954,81.6053,133294.0
2025-03-04 15:30:00,82.41,82.42,82.4,82.42,58574.0,81.6053,81.6152,81.5954,81.6152,58574.0
2025-03-04 15:40:00,82.41,82.42,82.41,82.42,81632.0,81.6053,81.6152,81.6053,81.6152,81632.0
2025-03-04 15:50:00,82.42,82.45,82.41,82.44,294746.0,81.6152,81.6449,81.6053,81.635,294746.0
2025-03-05 09:30:00,82.48,82.49,82.46,82.49,50305.0,81.6746,81.6845,81.6548,81.6845,50305.0
2025-03-05 09:40:00,82.48,82.5,82.47,82.48,60604.0,81.6746,81.6944,81.6647,81.6746,60604.0
2025-03-05 09:50:00,82.48,82.5,82.47,82.5,51160.0,81.6746,81.6944,81.6647,81.6944,51160.0
2025-03-05 10:00:00,82.49,82.49,82.4,82.42,94053.0,81.6845,81.6845,81.5954,81.6152,94053.0
2025-03-05 10:10:00,82.42,82.44,82.41,82.43,75545.0,81.6152,81.635,81.6053,81.6251,75545.0
2025-03-05 10:20:00,82.42,82.46,82.42,82.46,71165.0,81.6152,81.6548,81.6152,81.6548,71165.0
2025-03-05 10:30:00,82.46,82.46,82.43,82.43,92742.0,81.6548,81.6548,81.6251,81.6251,92742.0
2025-03-05 10:40:00,82.44,82.44,82.42,82.42,61695.0,81.635,81.635,81.6152,81.6152,61695.0
2025-03-05 10:50:00,82.43,82.43,82.4,82.41,29995.0,81.6251,81.6251,81.5954,81.6053,29995.0
2025-03-05 11:00:00,82.41,82.42,82.4,82.42,107578.0,81.6053,81.6152,81.5954,81.6152,107578.0
2025-03-05 11:10:00,82.42,82.44,82.41,82.44,45400.0,81.6152,81.635,81.6053,81.635,45400.0
2025-03-05 11:20:00,82.44,82.45,82.42,82.45,71683.0,81.635,81.6449,81.6152,81.6449,71683.0
2025-03-05 11:30:00,82.44,82.45,82.43,82.43,55748.0,81.635,81.6449,81.6251,81.6251,55748.0
2025-03-05 11:40:00,82.44,82.44,82.43,82.44,54855.0,81.635,81.635,81.6251,81.635,54855.0
2025-03-05 11:50:00,82.43,82.44,82.39,82.41,272251.0,81.6251,81.635,81.5855,81.6053,272251.0
2025-03-05 12:00:00,82.41,82.43,82.39,82.41,319198.0,81.6053,81.6251,81.5855,81.6053,319198.0
2025-03-05 12:10:00,82.42,82.42,82.4,82.4,19533.0,81.6152,81.6152,81.5954,81.5954,19533.0
2025-03-05 12:20:00,82.41,82.41,82.4,82.41,30750.0,81.6053,81.6053,81.5954,81.6053,30750.0
2025-03-05 12:30:00,82.4,82.41,82.39,82.41,54368.0,81.5954,81.6053,81.5855,81.6053,54368.0
2025-03-05 12:40:00,82.41,82.41,82.39,82.4,42713.0,81.6053,81.6053,81.5855,81.5954,42713.0
2025-03-05 12:50:00,82.39,82.4,82.38,82.39,44617.0,81.5855,81.5954,81.5756,81.5855,44617.0
2025-03-05 13:00:00,82.38,82.4,82.37,82.4,61134.0,81.5756,81.5954,81.5657,81.5954,61134.0
2025-03-05 13:10:00,82.4,82.4,82.38,82.39,18904.0,81.5954,81.5954,81.5756,81.5855,18904.0
2025-03-05 13:20:00,82.38,82.39,82.37,82.38,41505.0,81.5756,81.5855,81.5657,81.5756,41505.0
2025-03-05 13:30:00,82.38,82.39,82.37,82.38,37098.0,81.5756,81.5855,81.5657,81.5756,37098.0
2025-03-05 13:40:00,82.39,82.39,82.38,82.38,31496.0,81.5855,81.5855,81.5756,81.5756,31496.0
2025-03-05 13:50:00,82.38,82.38,82.37,82.38,11816.0,81.5756,81.5756,81.5657,81.5756,11816.0
2025-03-05 14:00:00,82.37,82.38,82.35,82.37,37067.0,81.5657,81.5756,81.5459,81.5657,37067.0
2025-03-05 14:10:00,82.37,82.37,82.35,82.36,27600.0,81.5657,81.5657,81.5459,81.5558,27600.0
2025-03-05 14:20:00,82.36,82.36,82.35,82.35,23051.0,81.5558,81.5558,81.5459,81.5459,23051.0
2025-03-05 14:30:00,82.36,82.36,82.35,82.36,23951.0,81.5558,81.5558,81.5459,81.5558,23951.0
2025-03-05 14:40:00,82.36,82.36,82.34,82.34,38827.0,81.5558,81.5558,81.536,81.536,38827.0
2025-03-05 14:50:00,82.34,82.37,82.34,82.37,109256.0,81.536,81.5657,81.536,81.5657,109256.0
2025-03-05 15:00:00,82.37,82.37,82.35,82.36,120045.0,81.5657,81.5657,81.5459,81.5558,120045.0
2025-03-05 15:10:00,82.36,82.36,82.34,82.35,90104.0,81.5558,81.5558,81.536,81.5459,90104.0
2025-03-05 15:20:00,82.34,82.35,82.33,82.34,621470.0,81.536,81.5459,81.5261,81.536,621470.0
2025-03-05 15:30:00,82.34,82.35,82.34,82.34,35218.0,81.536,81.5459,81.536,81.536,35218.0
2025-03-05 15:40:00,82.34,82.35,82.34,82.35,39647.0,81.536,81.5459,81.536,81.5459,39647.0
2025-03-05 15:50:00,82.35,82.35,82.33,82.34,236318.0,81.5459,81.5459,81.5261,81.536,236318.0
2025-03-06 09:30:00,82.38,82.43,82.37,82.4,124050.0,81.5756,81.6251,81.5657,81.5954,124050.0
2025-03-06 09:40:00,82.41,82.41,82.38,82.4,76445.0,81.6053,81.6053,81.5756,81.5954,76445.0
2025-03-06 09:50:00,82.4,82.4,82.37,82.39,43249.0,81.5954,81.5954,81.5657,81.5855,43249.0
2025-03-06 10:00:00,82.39,82.4,82.36,82.36,53419.0,81.5855,81.5954,81.5558,81.5558,53419.0
2025-03-06 10:10:00,82.37,82.38,82.35,82.35,70473.0,81.5657,81.5756,81.5459,81.5459,70473.0
2025-03-06 10:20:00,82.36,82.36,82.34,82.35,38909.0,81.5558,81.5558,81.536,81.5459,38909.0
2025-03-06 10:30:00,82.34,82.35,82.33,82.34,93105.0,81.536,81.5459,81.5261,81.536,93105.0
2025-03-06 10:40:00,82.34,82.34,82.33,82.33,21879.0,81.536,81.536,81.5261,81.5261,21879.0
2025-03-06 10:50:00,82.34,82.37,82.34,82.35,37167.0,81.536,81.5657,81.536,81.5459,37167.0
2025-03-06 11:00:00,82.35,82.35,82.33,82.34,33475.0,81.5459,81.5459,81.5261,81.536,33475.0
2025-03-06 11:10:00,82.33,82.35,82.33,82.34,71724.0,81.5261,81.5459,81.5261,81.536,71724.0
2025-03-06 11:20:00,82.34,82.36,82.33,82.34,69795.0,81.536,81.5558,81.5261,81.536,69795.0
2025-03-06 11:30:00,82.35,82.36,82.33,82.36,47178.0,81.5459,81.5558,81.5261,81.5558,47178.0
2025-03-06 11:40:00,82.36,82.37,82.35,82.36,47287.0,81.5558,81.5657,81.5459,81.5558,47287.0
2025-03-06 11:50:00,82.37,82.37,82.36,82.37,18767.0,81.5657,81.5657,81.5558,81.5657,18767.0
2025-03-06 12:00:00,82.36,82.38,82.35,82.37,47123.0,81.5558,81.5756,81.5459,81.5657,47123.0
2025-03-06 12:10:00,82.36,82.38,82.36,82.38,32165.0,81.5558,81.5756,81.5558,81.5756,32165.0
2025-03-06 12:20:00,82.37,82.38,82.36,82.38,60217.0,81.5657,81.5756,81.5558,81.5756,60217.0
2025-03-06 12:30:00,82.38,82.39,82.37,82.39,52336.0,81.5756,81.5855,81.5657,81.5855,52336.0
2025-03-06 12:40:00,82.38,82.4,82.37,82.39,133586.0,81.5756,81.5954,81.5657,81.5855,133586.0
2025-03-06 12:50:00,82.39,82.4,82.37,82.38,75372.0,81.5855,81.5954,81.5657,81.5756,75372.0
2025-03-06 13:00:00,82.38,82.38,82.37,82.38,45660.0,81.5756,81.5756,81.5657,81.5756,45660.0
2025-03-06 13:10:00,82.38,82.39,82.37,82.38,41804.0,81.5756,81.5855,81.5657,81.5756,41804.0
2025-03-06 13:20:00,82.38,82.38,82.36,82.37,53705.0,81.5756,81.5756,81.5558,81.5657,53705.0
2025-03-06 13:30:00,82.38,82.38,82.36,82.37,31971.0,81.5756,81.5756,81.5558,81.5657,31971.0
2025-03-06 13:40:00,82.37,82.39,82.36,82.38,38635.0,81.5657,81.5855,81.5558,81.5756,38635.0
2025-03-06 13:50:00,82.37,82.38,82.37,82.38,19283.0,81.5657,81.5756,81.5657,81.5756,19283.0
2025-03-06 14:00:00,82.38,82.39,82.37,82.39,21545.0,81.5756,81.5855,81.5657,81.5855,21545.0
2025-03-06 14:10:00,82.39,82.4,82.38,82.4,134386.0,81.5855,81.5954,81.5756,81.5954,134386.0
2025-03-06 14:20:00,82.4,82.4,82.39,82.4,53378.0,81.5954,81.5954,81.5855,81.5954,53378.0
2025-03-06 14:30:00,82.39,82.41,82.39,82.4,39907.0,81.5855,81.6053,81.5855,81.5954,39907.0
2025-03-06 14:40:00,82.41,82.41,82.38,82.39,74902.0,81.6053,81.6053,81.5756,81.5855,74902.0
2025-03-06 14:50:00,82.39,82.4,82.38,82.4,68144.0,81.5855,81.5954,81.5756,81.5954,68144.0
2025-03-06 15:00:00,82.41,82.41,82.39,82.39,29581.0,81.6053,81.6053,81.5855,81.5855,29581.0
2025-03-06 15:10:00,82.4,82.4,82.39,82.4,237001.0,81.5954,81.5954,81.5855,81.5954,237001.0
2025-03-06 15:20:00,82.4,82.41,82.39,82.41,84075.0,81.5954,81.6053,81.5855,81.6053,84075.0
2025-03-06 15:30:00,82.4,82.41,82.39,82.41,95438.0,81.5954,81.6053,81.5855,81.6053,95438.0
2025-03-06 15:40:00,82.41,82.41,82.4,82.4,44262.0,81.6053,81.6053,81.5954,81.5954,44262.0
2025-03-06 15:50:00,82.41,82.41,82.39,82.4,405440.0,81.6053,81.6053,81.5855,81.5954,405440.0
2025-03-07 09:30:00,82.5,82.51,82.47,82.48,46669.0,81.6944,81.7043,81.6647,81.6746,46669.0
2025-03-07 09:40:00,82.49,82.49,82.45,82.47,29940.0,81.6845,81.6845,81.6449,81.6647,29940.0
2025-03-07 09:50:00,82.46,82.47,82.45,82.46,56065.0,81.6548,81.6647,81.6449,81.6548,56065.0
2025-03-07 10:00:00,82.47,82.49,82.45,82.45,35594.0,81.6647,81.6845,81.6449,81.6449,35594.0
2025-03-07 10:10:00,82.45,82.49,82.45,82.48,26873.0,81.6449,81.6845,81.6449,81.6746,26873.0
2025-03-07 10:20:00,82.47,82.48,82.46,82.46,55338.0,81.6647,81.6746,81.6548,81.6548,55338.0
2025-03-07 10:30:00,82.46,82.52,82.46,82.5,47742.0,81.6548,81.7142,81.6548,81.6944,47742.0
2025-03-07 10:40:00,82.51,82.51,82.45,82.45,199550.0,81.7043,81.7043,81.6449,81.6449,199550.0
2025-03-07 10:50:00,82.45,82.49,82.45,82.47,68482.0,81.6449,81.6845,81.6449,81.6647,68482.0
2025-03-07 11:00:00,82.48,82.49,82.46,82.47,43311.0,81.6746,81.6845,81.6548,81.6647,43311.0
2025-03-07 11:10:00,82.47,82.5,82.46,82.49,88334.0,81.6647,81.6944,81.6548,81.6845,88334.0
2025-03-07 11:20:00,82.49,82.5,82.48,82.5,20426.0,81.6845,81.6944,81.6746,81.6944,20426.0
2025-03-07 11:30:00,82.5,82.5,82.48,82.5,157911.0,81.6944,81.6944,81.6746,81.6944,157911.0
2025-03-07 11:40:00,82.5,82.51,82.49,82.51,45196.0,81.6944,81.7043,81.6845,81.7043,45196.0
2025-03-07 11:50:00,82.51,82.52,82.5,82.5,54607.0,81.7043,81.7142,81.6944,81.6944,54607.0
2025-03-07 12:00:00,82.51,82.51,82.49,82.51,35089.0,81.7043,81.7043,81.6845,81.7043,35089.0
2025-03-07 12:10:00,82.51,82.51,82.5,82.51,35564.0,81.7043,81.7043,81.6944,81.7043,35564.0
2025-03-07 12:20:00,82.5,82.51,82.48,82.48,40674.0,81.6944,81.7043,81.6746,81.6746,40674.0
2025-03-07 12:30:00,82.48,82.48,82.46,82.47,47193.0,81.6746,81.6746,81.6548,81.6647,47193.0
2025-03-07 12:40:00,82.48,82.48,82.44,82.44,96521.0,81.6746,81.6746,81.635,81.635,96521.0
2025-03-07 12:50:00,82.44,82.45,82.42,82.45,58858.0,81.635,81.6449,81.6152,81.6449,58858.0
2025-03-07 13:00:00,82.45,82.45,82.41,82.42,396695.0,81.6449,81.6449,81.6053,81.6152,396695.0
2025-03-07 13:10:00,82.42,82.42,82.4,82.41,31643.0,81.6152,81.6152,81.5954,81.6053,31643.0
2025-03-07 13:20:00,82.4,82.41,82.4,82.41,35974.0,81.5954,81.6053,81.5954,81.6053,35974.0
2025-03-07 13:30:00,82.4,82.41,82.37,82.38,46338.0,81.5954,81.6053,81.5657,81.5756,46338.0
2025-03-07 13:40:00,82.38,82.39,82.37,82.38,25242.0,81.5756,81.5855,81.5657,81.5756,25242.0
2025-03-07 13:50:00,82.38,82.38,82.36,82.36,17741.0,81.5756,81.5756,81.5558,81.5558,17741.0
2025-03-07 14:00:00,82.36,82.37,82.34,82.37,32061.0,81.5558,81.5657,81.536,81.5657,32061.0
2025-03-07 14:10:00,82.37,82.37,82.34,82.35,16731.0,81.5657,81.5657,81.536,81.5459,16731.0
2025-03-07 14:20:00,82.35,82.36,82.34,82.35,65283.0,81.5459,81.5558,81.536,81.5459,65283.0
2025-03-07 14:30:00,82.34,82.36,82.34,82.35,39725.0,81.536,81.5558,81.536,81.5459,39725.0
2025-03-07 14:40:00,82.35,82.37,82.34,82.37,79555.0,81.5459,81.5657,81.536,81.5657,79555.0
2025-03-07 14:50:00,82.37,82.38,82.36,82.38,53610.0,81.5657,81.5756,81.5558,81.5756,53610.0
2025-03-07 15:00:00,82.38,82.39,82.37,82.38,18554.0,81.5756,81.5855,81.5657,81.5756,18554.0
2025-03-07 15:10:00,82.38,82.39,82.37,82.38,74940.0,81.5756,81.5855,81.5657,81.5756,74940.0
2025-03-07 15:20:00,82.38,82.39,82.37,82.39,19643.0,81.5756,81.5855,81.5657,81.5855,19643.0
2025-03-07 15:30:00,82.39,82.39,82.38,82.39,43596.0,81.5855,81.5855,81.5756,81.5855,43596.0
2025-03-07 15:40:00,82.39,82.39,82.38,82.38,65724.0,81.5855,81.5855,81.5756,81.5756,65724.0
2025-03-07 15:50:00,82.39,82.39,82.37,82.38,151853.0,81.5855,81.5855,81.5657,81.5756,151853.0
2025-03-10 09:30:00,82.49,82.5,82.47,82.48,76233.0,81.6845,81.6944,81.6647,81.6746,76233.0
2025-03-10 09:40:00,82.49,82.49,82.46,82.48,72608.0,81.6845,81.6845,81.6548,81.6746,72608.0
2025-03-10 09:50:00,82.48,82.49,82.47,82.47,22564.0,81.6746,81.6845,81.6647,81.6647,22564.0
2025-03-10 10:00:00,82.47,82.5,82.47,82.5,34948.0,81.6647,81.6944,81.6647,81.6944,34948.0
2025-03-10 10:10:00,82.5,82.51,82.49,82.5,58120.0,81.6944,81.7043,81.6845,81.6944,58120.0
2025-03-10 10:20:00,82.5,82.51,82.5,82.51,30634.0,81.6944,81.7043,81.6944,81.7043,30634.0
2025-03-10 10:30:00,82.51,82.52,82.5,82.51,11311.0,81.7043,81.7142,81.6944,81.7043,11311.0
2025-03-10 10:40:00,82.51,82.52,82.5,82.51,42024.0,81.7043,81.7142,81.6944,81.7043,42024.0
2025-03-10 10:50:00,82.51,82.53,82.5,82.52,45581.0,81.7043,81.7241,81.6944,81.7142,45581.0
2025-03-10 11:00:00,82.52,82.53,82.5,82.5,26897.0,81.7142,81.7241,81.6944,81.6944,26897.0
2025-03-10 11:10:00,82.51,82.51,82.5,82.5,66748.0,81.7043,81.7043,81.6944,81.6944,66748.0
2025-03-10 11:20:00,82.5,82.51,82.49,82.49,60025.0,81.6944,81.7043,81.6845,81.6845,60025.0
2025-03-10 11:30:00,82.5,82.5,82.48,82.48,36980.0,81.6944,81.6944,81.6746,81.6746,36980.0
2025-03-10 11:40:00,82.49,82.51,82.48,82.5,23557.0,81.6845,81.7043,81.6746,81.6944,23557.0
2025-03-10 11:50:00,82.5,82.51,82.49,82.51,35615.0,81.6944,81.7043,81.6845,81.7043,35615.0
2025-03-10 12:00:00,82.51,82.51,82.5,82.5,47446.0,81.7043,81.7043,81.6944,81.6944,47446.0
2025-03-10 12:10:00,82.5,82.52,82.49,82.52,61709.0,81.6944,81.7142,81.6845,81.7142,61709.0
2025-03-10 12:20:00,82.52,82.52,82.5,82.5,53768.0,81.7142,81.7142,81.6944,81.6944,53768.0
2025-03-10 12:30:00,82.5,82.5,82.49,82.5,52964.0,81.6944,81.6944,81.6845,81.6944,52964.0
2025-03-10 12:40:00,82.5,82.5,82.49,82.5,22705.0,81.6944,81.6944,81.6845,81.6944,22705.0
2025-03-10 12:50:00,82.49,82.5,82.49,82.5,24574.0,81.6845,81.6944,81.6845,81.6944,24574.0
2025-03-10 13:00:00,82.5,82.51,82.49,82.51,55615.0,81.6944,81.7043,81.6845,81.7043,55615.0
2025-03-10 13:10:00,82.5,82.51,82.5,82.51,15060.0,81.6944,81.7043,81.6944,81.7043,15060.0
2025-03-10 13:20:00,82.51,82.51,82.49,82.51,63447.0,81.7043,81.7043,81.6845,81.7043,63447.0
2025-03-10 13:30:00,82.51,82.52,82.5,82.52,39120.0,81.7043,81.7142,81.6944,81.7142,39120.0
2025-03-10 13:40:00,82.52,82.52,82.51,82.52,33861.0,81.7142,81.7142,81.7043,81.7142,33861.0
2025-03-10 13:50:00,82.52,82.52,82.51,82.52,33146.0,81.7142,81.7142,81.7043,81.7142,33146.0
2025-03-10 14:00:00,82.52,82.52,82.51,82.52,51024.0,81.7142,81.7142,81.7043,81.7142,51024.0
2025-03-10 14:10:00,82.52,82.53,82.5,82.51,182912.0,81.7142,81.7241,81.6944,81.7043,182912.0
2025-03-10 14:20:00,82.51,82.52,82.5,82.52,36973.0,81.7043,81.7142,81.6944,81.7142,36973.0
2025-03-10 14:30:00,82.52,82.52,82.5,82.52,49679.0,81.7142,81.7142,81.6944,81.7142,49679.0
2025-03-10 14:40:00,82.52,82.53,82.51,82.52,43933.0,81.7142,81.7241,81.7043,81.7142,43933.0
2025-03-10 14:50:00,82.52,82.54,82.52,82.54,43436.0,81.7142,81.734,81.7142,81.734,43436.0
2025-03-10 15:00:00,82.54,82.55,82.53,82.55,197440.0,81.734,81.7439,81.7241,81.7439,197440.0
2025-03-10 15:10:00,82.55,82.56,82.53,82.55,84947.0,81.7439,81.7538,81.7241,81.7439,84947.0
2025-03-10 15:20:00,82.54,82.55,82.52,82.54,77408.0,81.734,81.7439,81.7142,81.734,77408.0
2025-03-10 15:30:00,82.54,82.54,82.52,82.52,110350.0,81.734,81.734,81.7142,81.7142,110350.0
2025-03-10 15:40:00,82.53,82.55,82.52,82.55,97245.0,81.7241,81.7439,81.7142,81.7439,97245.0
2025-03-10 15:50:00,82.55,82.55,82.53,82.54,669808.0,81.7439,81.7439,81.7241,81.734,669808.0
2025-03-11 09:30:00,82.53,82.57,82.53,82.54,167430.0,81.7241,81.7637,81.7241,81.734,167430.0
2025-03-11 09:40:00,82.54,82.55,82.52,82.52,22854.0,81.734,81.7439,81.7142,81.7142,22854.0
2025-03-11 09:50:00,82.53,82.54,82.52,82.54,27812.0,81.7241,81.734,81.7142,81.734,27812.0
2025-03-11 10:00:00,82.54,82.57,82.48,82.53,222277.0,81.734,81.7637,81.6746,81.7241,222277.0
2025-03-11 10:10:00,82.52,82.57,82.52,82.55,84919.0,81.7142,81.7637,81.7142,81.7439,84919.0
2025-03-11 10:20:00,82.55,82.59,82.54,82.58,47427.0,81.7439,81.7835,81.734,81.7736,47427.0
2025-03-11 10:30:00,82.58,82.59,82.56,82.59,80897.0,81.7736,81.7835,81.7538,81.7835,80897.0
2025-03-11 10:40:00,82.59,82.6,82.56,82.58,145812.0,81.7835,81.7934,81.7538,81.7736,145812.0
2025-03-11 10:50:00,82.58,82.58,82.54,82.56,69110.0,81.7736,81.7736,81.734,81.7538,69110.0
2025-03-11 11:00:00,82.57,82.58,82.53,82.54,88453.0,81.7637,81.7736,81.7241,81.734,88453.0
2025-03-11 11:10:00,82.54,82.54,82.52,82.53,45796.0,81.734,81.734,81.7142,81.7241,45796.0
2025-03-11 11:20:00,82.52,82.54,82.51,82.51,110205.0,81.7142,81.734,81.7043,81.7043,110205.0
2025-03-11 11:30:00,82.52,82.52,82.5,82.51,58950.0,81.7142,81.7142,81.6944,81.7043,58950.0
2025-03-11 11:40:00,82.51,82.53,82.5,82.52,34983.0,81.7043,81.7241,81.6944,81.7142,34983.0
2025-03-11 11:50:00,82.51,82.53,82.51,82.53,50508.0,81.7043,81.7241,81.7043,81.7241,50508.0
2025-03-11 12:00:00,82.53,82.55,82.53,82.54,18271.0,81.7241,81.7439,81.7241,81.734,18271.0
2025-03-11 12:10:00,82.54,82.55,82.53,82.54,43498.0,81.734,81.7439,81.7241,81.734,43498.0
2025-03-11 12:20:00,82.54,82.54,82.52,82.53,63627.0,81.734,81.734,81.7142,81.7241,63627.0
2025-03-11 12:30:00,82.52,82.53,82.51,82.53,44771.0,81.7142,81.7241,81.7043,81.7241,44771.0
2025-03-11 12:40:00,82.52,82.53,82.52,82.52,70794.0,81.7142,81.7241,81.7142,81.7142,70794.0
2025-03-11 12:50:00,82.53,82.55,82.52,82.55,37064.0,81.7241,81.7439,81.7142,81.7439,37064.0
2025-03-11 13:00:00,82.55,82.56,82.54,82.56,29654.0,81.7439,81.7538,81.734,81.7538,29654.0
2025-03-11 13:10:00,82.55,82.56,82.54,82.55,48013.0,81.7439,81.7538,81.734,81.7439,48013.0
2025-03-11 13:20:00,82.55,82.57,82.55,82.56,704268.0,81.7439,81.7637,81.7439,81.7538,704268.0
2025-03-11 13:30:00,82.56,82.57,82.56,82.56,77212.0,81.7538,81.7637,81.7538,81.7538,77212.0
2025-03-11 13:40:00,82.56,82.57,82.55,82.55,43550.0,81.7538,81.7637,81.7439,81.7439,43550.0
2025-03-11 13:50:00,82.55,82.57,82.55,82.56,28861.0,81.7439,81.7637,81.7439,81.7538,28861.0
2025-03-11 14:00:00,82.56,82.56,82.52,82.53,66888.0,81.7538,81.7538,81.7142,81.7241,66888.0
2025-03-11 14:10:00,82.53,82.53,82.5,82.51,92129.0,81.7241,81.7241,81.6944,81.7043,92129.0
2025-03-11 14:20:00,82.5,82.51,82.49,82.5,54961.0,81.6944,81.7043,81.6845,81.6944,54961.0
2025-03-11 14:30:00,82.5,82.51,82.49,82.5,75764.0,81.6944,81.7043,81.6845,81.6944,75764.0
2025-03-11 14:40:00,82.51,82.51,82.48,82.49,61160.0,81.7043,81.7043,81.6746,81.6845,61160.0
2025-03-11 14:50:00,82.49,82.49,82.47,82.48,71154.0,81.6845,81.6845,81.6647,81.6746,71154.0
2025-03-11 15:00:00,82.48,82.49,82.47,82.48,193524.0,81.6746,81.6845,81.6647,81.6746,193524.0
2025-03-11 15:10:00,82.47,82.49,82.47,82.48,44752.0,81.6647,81.6845,81.6647,81.6746,44752.0
2025-03-11 15:20:00,82.49,82.49,82.47,82.48,85918.0,81.6845,81.6845,81.6647,81.6746,85918.0
2025-03-11 15:30:00,82.49,82.49,82.48,82.48,38553.0,81.6845,81.6845,81.6746,81.6746,38553.0
2025-03-11 15:40:00,82.49,82.49,82.47,82.48,32726.0,81.6845,81.6845,81.6647,81.6746,32726.0
2025-03-11 15:50:00,82.48,82.49,82.47,82.48,142532.0,81.6746,81.6845,81.6647,81.6746,142532.0
2025-03-12 09:30:00,82.42,82.42,82.4,82.41,98690.0,81.6152,81.6152,81.5954,81.6053,98690.0
2025-03-12 09:40:00,82.41,82.44,82.41,82.44,37526.0,81.6053,81.635,81.6053,81.635,37526.0
2025-03-12 09:50:00,82.43,82.46,82.42,82.43,595487.0,81.6251,81.6548,81.6152,81.6251,595487.0
2025-03-12 10:00:00,82.44,82.45,82.43,82.44,109764.0,81.635,81.6449,81.6251,81.635,109764.0
2025-03-12 10:10:00,82.43,82.45,82.42,82.45,109180.0,81.6251,81.6449,81.6152,81.6449,109180.0
2025-03-12 10:20:00,82.44,82.45,82.43,82.44,93023.0,81.635,81.6449,81.6251,81.635,93023.0
2025-03-12 10:30:00,82.44,82.46,82.43,82.45,64549.0,81.635,81.6548,81.6251,81.6449,64549.0
2025-03-12 10:40:00,82.45,82.47,82.45,82.47,58403.0,81.6449,81.6647,81.6449,81.6647,58403.0
2025-03-12 10:50:00,82.47,82.47,82.45,82.46,102018.0,81.6647,81.6647,81.6449,81.6548,102018.0
2025-03-12 11:00:00,82.46,82.48,82.46,82.47,104602.0,81.6548,81.6746,81.6548,81.6647,104602.0
2025-03-12 11:10:00,82.48,82.48,82.46,82.46,78918.0,81.6746,81.6746,81.6548,81.6548,78918.0
2025-03-12 11:20:00,82.46,82.47,82.44,82.45,86858.0,81.6548,81.6647,81.635,81.6449,86858.0
2025-03-12 11:30:00,82.44,82.45,82.43,82.44,66632.0,81.635,81.6449,81.6251,81.635,66632.0
2025-03-12 11:40:00,82.44,82.44,82.43,82.44,42273.0,81.635,81.635,81.6251,81.635,42273.0
2025-03-12 11:50:00,82.44,82.44,82.43,82.43,78532.0,81.635,81.635,81.6251,81.6251,78532.0
2025-03-12 12:00:00,82.44,82.44,82.42,82.43,37292.0,81.635,81.635,81.6152,81.6251,37292.0
2025-03-12 12:10:00,82.42,82.43,82.42,82.42,31576.0,81.6152,81.6251,81.6152,81.6152,31576.0
2025-03-12 12:20:00,82.43,82.43,82.41,82.42,53725.0,81.6251,81.6251,81.6053,81.6152,53725.0
2025-03-12 12:30:00,82.42,82.43,82.41,82.42,91933.0,81.6152,81.6251,81.6053,81.6152,91933.0
2025-03-12 12:40:00,82.42,82.44,82.42,82.42,30264.0,81.6152,81.635,81.6152,81.6152,30264.0
2025-03-12 12:50:00,82.42,82.43,82.42,82.42,27868.0,81.6152,81.6251,81.6152,81.6152,27868.0
2025-03-12 13:00:00,82.43,82.44,82.42,82.44,15220.0,81.6251,81.635,81.6152,81.635,15220.0
2025-03-12 13:10:00,82.44,82.44,82.42,82.44,137448.0,81.635,81.635,81.6152,81.635,137448.0
2025-03-12 13:20:00,82.44,82.44,82.43,82.43,53676.0,81.635,81.635,81.6251,81.6251,53676.0
2025-03-12 13:30:00,82.43,82.44,82.42,82.43,33881.0,81.6251,81.635,81.6152,81.6251,33881.0
2025-03-12 13:40:00,82.42,82.44,82.42,82.44,104644.0,81.6152,81.635,81.6152,81.635,104644.0
2025-03-12 13:50:00,82.43,82.45,82.43,82.45,33881.0,81.6251,81.6449,81.6251,81.6449,33881.0
2025-03-12 14:00:00,82.45,82.45,82.43,82.44,93802.0,81.6449,81.6449,81.6251,81.635,93802.0
2025-03-12 14:10:00,82.44,82.44,82.43,82.44,22805.0,81.635,81.635,81.6251,81.635,22805.0
2025-03-12 14:20:00,82.43,82.44,82.42,82.43,25059.0,81.6251,81.635,81.6152,81.6251,25059.0
2025-03-12 14:30:00,82.42,82.43,82.41,82.41,48273.0,81.6152,81.6251,81.6053,81.6053,48273.0
2025-03-12 14:40:00,82.42,82.42,82.4,82.41,23111.0,81.6152,81.6152,81.5954,81.6053,23111.0
2025-03-12 14:50:00,82.41,82.42,82.4,82.42,41005.0,81.6053,81.6152,81.5954,81.6152,41005.0
2025-03-12 15:00:00,82.41,82.42,82.41,82.42,65678.0,81.6053,81.6152,81.6053,81.6152,65678.0
2025-03-12 15:10:00,82.41,82.42,82.41,82.41,42990.0,81.6053,81.6152,81.6053,81.6053,42990.0
2025-03-12 15:20:00,82.41,82.42,82.41,82.42,19188.0,81.6053,81.6152,81.6053,81.6152,19188.0
2025-03-12 15:30:00,82.42,82.42,82.4,82.41,101781.0,81.6152,81.6152,81.5954,81.6053,101781.0
2025-03-12 15:40:00,82.41,82.41,82.4,82.41,46238.0,81.6053,81.6053,81.5954,81.6053,46238.0
2025-03-12 15:50:00,82.41,82.42,82.4,82.41,151936.0,81.6053,81.6152,81.5954,81.6053,151936.0
2025-03-13 09:30:00,82.42,82.42,82.4,82.4,35330.0,81.6152,81.6152,81.5954,81.5954,35330.0
2025-03-13 09:40:00,82.41,82.41,82.39,82.4,166101.0,81.6053,81.6053,81.5855,81.5954,166101.0
2025-03-13 09:50:00,82.4,82.42,82.39,82.41,54360.0,81.5954,81.6152,81.5855,81.6053,54360.0
2025-03-13 10:00:00,82.41,82.42,82.4,82.41,33379.0,81.6053,81.6152,81.5954,81.6053,33379.0
2025-03-13 10:10:00,82.41,82.41,82.4,82.41,39216.0,81.6053,81.6053,81.5954,81.6053,39216.0
2025-03-13 10:20:00,82.41,82.41,82.4,82.41,10976.0,81.6053,81.6053,81.5954,81.6053,10976.0
2025-03-13 10:30:00,82.41,82.42,82.4,82.42,22649.0,81.6053,81.6152,81.5954,81.6152,22649.0
2025-03-13 10:40:00,82.42,82.42,82.41,82.41,15306.0,81.6152,81.6152,81.6053,81.6053,15306.0
2025-03-13 10:50:00,82.42,82.43,82.41,82.43,15812.0,81.6152,81.6251,81.6053,81.6251,15812.0
2025-03-13 11:00:00,82.42,82.43,82.42,82.42,27285.0,81.6152,81.6251,81.6152,81.6152,27285.0
2025-03-13 11:10:00,82.42,82.44,82.42,82.44,26115.0,81.6152,81.635,81.6152,81.635,26115.0
2025-03-13 11:20:00,82.45,82.45,82.44,82.45,24000.0,81.6449,81.6449,81.635,81.6449,24000.0
2025-03-13 11:30:00,82.45,82.46,82.44,82.45,31865.0,81.6449,81.6548,81.635,81.6449,31865.0
2025-03-13 11:40:00,82.45,82.46,82.44,82.45,94036.0,81.6449,81.6548,81.635,81.6449,94036.0
2025-03-13 11:50:00,82.44,82.46,82.44,82.45,51056.0,81.635,81.6548,81.635,81.6449,51056.0
2025-03-13 12:00:00,82.45,82.46,82.44,82.45,55401.0,81.6449,81.6548,81.635,81.6449,55401.0
2025-03-13 12:10:00,82.44,82.45,82.44,82.45,25791.0,81.635,81.6449,81.635,81.6449,25791.0
2025-03-13 12:20:00,82.45,82.46,82.44,82.45,25953.0,81.6449,81.6548,81.635,81.6449,25953.0
2025-03-13 12:30:00,82.45,82.46,82.44,82.45,21380.0,81.6449,81.6548,81.635,81.6449,21380.0
2025-03-13 12:40:00,82.44,82.46,82.44,82.46,48187.0,81.635,81.6548,81.635,81.6548,48187.0
2025-03-13 12:50:00,82.46,82.47,82.45,82.47,58154.0,81.6548,81.6647,81.6449,81.6647,58154.0
2025-03-13 13:00:00,82.47,82.49,82.46,82.48,81045.0,81.6647,81.6845,81.6548,81.6746,81045.0
2025-03-13 13:10:00,82.47,82.5,82.47,82.5,15203.0,81.6647,81.6944,81.6647,81.6944,15203.0
2025-03-13 13:20:00,82.49,82.5,82.48,82.48,80606.0,81.6845,81.6944,81.6746,81.6746,80606.0
2025-03-13 13:30:00,82.49,82.51,82.49,82.51,88167.0,81.6845,81.7043,81.6845,81.7043,88167.0
2025-03-13 13:40:00,82.51,82.52,82.5,82.51,137616.0,81.7043,81.7142,81.6944,81.7043,137616.0
2025-03-13 13:50:00,82.52,82.52,82.5,82.52,25423.0,81.7142,81.7142,81.6944,81.7142,25423.0
2025-03-13 14:00:00,82.52,82.52,82.5,82.5,25759.0,81.7142,81.7142,81.6944,81.6944,25759.0
2025-03-13 14:10:00,82.5,82.51,82.49,82.5,45066.0,81.6944,81.7043,81.6845,81.6944,45066.0
2025-03-13 14:20:00,82.49,82.5,82.49,82.5,38525.0,81.6845,81.6944,81.6845,81.6944,38525.0
2025-03-13 14:30:00,82.49,82.5,82.49,82.5,45747.0,81.6845,81.6944,81.6845,81.6944,45747.0
2025-03-13 14:40:00,82.5,82.5,82.48,82.49,48520.0,81.6944,81.6944,81.6746,81.6845,48520.0
2025-03-13 14:50:00,82.49,82.5,82.49,82.49,30704.0,81.6845,81.6944,81.6845,81.6845,30704.0
2025-03-13 15:00:00,82.49,82.5,82.48,82.49,66708.0,81.6845,81.6944,81.6746,81.6845,66708.0
2025-03-13 15:10:00,82.5,82.5,82.49,82.49,20451.0,81.6944,81.6944,81.6845,81.6845,20451.0
2025-03-13 15:20:00,82.49,82.5,82.48,82.49,38798.0,81.6845,81.6944,81.6746,81.6845,38798.0
2025-03-13 15:30:00,82.5,82.5,82.49,82.49,131601.0,81.6944,81.6944,81.6845,81.6845,131601.0
2025-03-13 15:40:00,82.49,82.5,82.49,82.49,42415.0,81.6845,81.6944,81.6845,81.6845,42415.0
2025-03-13 15:50:00,82.5,82.5,82.48,82.49,175135.0,81.6944,81.6944,81.6746,81.6845,175135.0
2025-03-14 09:30:00,82.49,82.49,82.48,82.48,179404.0,81.6845,81.6845,81.6746,81.6746,179404.0
2025-03-14 09:40:00,82.49,82.49,82.47,82.48,27834.0,81.6845,81.6845,81.6647,81.6746,27834.0
2025-03-14 09:50:00,82.48,82.48,82.46,82.48,21842.0,81.6746,81.6746,81.6548,81.6746,21842.0
2025-03-14 10:00:00,82.48,82.48,82.44,82.45,108550.0,81.6746,81.6746,81.635,81.6449,108550.0
2025-03-14 10:10:00,82.45,82.47,82.45,82.45,99905.0,81.6449,81.6647,81.6449,81.6449,99905.0
2025-03-14 10:20:00,82.45,82.47,82.45,82.45,42445.0,81.6449,81.6647,81.6449,81.6449,42445.0
2025-03-14 10:30:00,82.45,82.47,82.44,82.45,36731.0,81.6449,81.6647,81.635,81.6449,36731.0
2025-03-14 10:40:00,82.45,82.46,82.44,82.45,19940.0,81.6449,81.6548,81.635,81.6449,19940.0
2025-03-14 10:50:00,82.45,82.46,82.44,82.44,52749.0,81.6449,81.6548,81.635,81.635,52749.0
2025-03-14 11:00:00,82.44,82.44,82.43,82.44,17332.0,81.635,81.635,81.6251,81.635,17332.0
2025-03-14 11:10:00,82.44,82.44,82.43,82.44,83893.0,81.635,81.635,81.6251,81.635,83893.0
2025-03-14 11:20:00,82.44,82.44,82.43,82.44,14122.0,81.635,81.635,81.6251,81.635,14122.0
2025-03-14 11:30:00,82.43,82.44,82.42,82.43,63486.0,81.6251,81.635,81.6152,81.6251,63486.0
2025-03-14 11:40:00,82.43,82.44,82.42,82.44,31443.0,81.6251,81.635,81.6152,81.635,31443.0
2025-03-14 11:50:00,82.44,82.44,82.43,82.43,64227.0,81.635,81.635,81.6251,81.6251,64227.0
2025-03-14 12:00:00,82.43,82.44,82.43,82.44,27369.0,81.6251,81.635,81.6251,81.635,27369.0
2025-03-14 12:10:00,82.44,82.45,82.43,82.44,22478.0,81.635,81.6449,81.6251,81.635,22478.0
2025-03-14 12:20:00,82.44,82.45,82.44,82.44,19702.0,81.635,81.6449,81.635,81.635,19702.0
2025-03-14 12:30:00,82.44,82.45,82.44,82.45,22889.0,81.635,81.6449,81.635,81.6449,22889.0
2025-03-14 12:40:00,82.44,82.45,82.44,82.44,24513.0,81.635,81.6449,81.635,81.635,24513.0
2025-03-14 12:50:00,82.44,82.45,82.43,82.44,132274.0,81.635,81.6449,81.6251,81.635,132274.0
2025-03-14 13:00:00,82.44,82.44,82.43,82.44,25459.0,81.635,81.635,81.6251,81.635,25459.0
2025-03-14 13:10:00,82.44,82.44,82.43,82.44,26862.0,81.635,81.635,81.6251,81.635,26862.0
2025-03-14 13:20:00,82.44,82.45,82.43,82.45,45041.0,81.635,81.6449,81.6251,81.6449,45041.0
2025-03-14 13:30:00,82.44,82.44,82.43,82.44,54809.0,81.635,81.635,81.6251,81.635,54809.0
2025-03-14 13:40:00,82.44,82.44,82.43,82.44,123768.0,81.635,81.635,81.6251,81.635,123768.0
2025-03-14 13:50:00,82.44,82.44,82.43,82.43,13894.0,81.635,81.635,81.6251,81.6251,13894.0
2025-03-14 14:00:00,82.43,82.44,82.43,82.43,30945.0,81.6251,81.635,81.6251,81.6251,30945.0
2025-03-14 14:10:00,82.43,82.44,82.43,82.43,26274.0,81.6251,81.635,81.6251,81.6251,26274.0
2025-03-14 14:20:00,82.43,82.44,82.43,82.44,24702.0,81.6251,81.635,81.6251,81.635,24702.0
2025-03-14 14:30:00,82.43,82.44,82.42,82.42,96082.0,81.6251,81.635,81.6152,81.6152,96082.0
2025-03-14 14:40:00,82.42,82.43,82.42,82.42,65100.0,81.6152,81.6251,81.6152,81.6152,65100.0
2025-03-14 14:50:00,82.42,82.43,82.42,82.42,57278.0,81.6152,81.6251,81.6152,81.6152,57278.0
2025-03-14 15:00:00,82.42,82.43,82.42,82.42,12732.0,81.6152,81.6251,81.6152,81.6152,12732.0
2025-03-14 15:10:00,82.42,82.43,82.41,82.42,271517.0,81.6152,81.6251,81.6053,81.6152,271517.0
2025-03-14 15:20:00,82.41,82.42,82.41,82.42,36890.0,81.6053,81.6152,81.6053,81.6152,36890.0
2025-03-14 15:30:00,82.42,82.42,82.41,82.42,134670.0,81.6152,81.6152,81.6053,81.6152,134670.0
2025-03-14 15:40:00,82.41,82.42,82.41,82.42,40432.0,81.6053,81.6152,81.6053,81.6152,40432.0
2025-03-14 15:50:00,82.42,82.42,82.41,82.42,254778.0,81.6152,81.6152,81.6053,81.6152,254778.0
2025-03-17 09:30:00,82.4,82.42,82.39,82.4,53371.0,81.5954,81.6152,81.5855,81.5954,53371.0
2025-03-17 09:40:00,82.4,82.4,82.38,82.4,57688.0,81.5954,81.5954,81.5756,81.5954,57688.0
2025-03-17 09:50:00,82.39,82.4,82.39,82.4,19548.0,81.5855,81.5954,81.5855,81.5954,19548.0
2025-03-17 10:00:00,82.4,82.41,82.39,82.41,76446.0,81.5954,81.6053,81.5855,81.6053,76446.0
2025-03-17 10:10:00,82.4,82.41,82.39,82.4,97696.0,81.5954,81.6053,81.5855,81.5954,97696.0
2025-03-17 10:20:00,82.39,82.41,82.39,82.41,65391.0,81.5855,81.6053,81.5855,81.6053,65391.0
2025-03-17 10:30:00,82.41,82.42,82.4,82.42,65828.0,81.6053,81.6152,81.5954,81.6152,65828.0
2025-03-17 10:40:00,82.42,82.42,82.41,82.42,9280.0,81.6152,81.6152,81.6053,81.6152,9280.0
2025-03-17 10:50:00,82.42,82.43,82.41,82.42,61495.0,81.6152,81.6251,81.6053,81.6152,61495.0
2025-03-17 11:00:00,82.42,82.43,82.42,82.42,24275.0,81.6152,81.6251,81.6152,81.6152,24275.0
2025-03-17 11:10:00,82.42,82.43,82.42,82.42,40574.0,81.6152,81.6251,81.6152,81.6152,40574.0
2025-03-17 11:20:00,82.42,82.44,82.42,82.44,38831.0,81.6152,81.635,81.6152,81.635,38831.0
2025-03-17 11:30:00,82.44,82.45,82.43,82.44,29467.0,81.635,81.6449,81.6251,81.635,29467.0
2025-03-17 11:40:00,82.45,82.45,82.44,82.45,14808.0,81.6449,81.6449,81.635,81.6449,14808.0
2025-03-17 11:50:00,82.45,82.45,82.44,82.45,20620.0,81.6449,81.6449,81.635,81.6449,20620.0
2025-03-17 12:00:00,82.44,82.45,82.44,82.45,33774.0,81.635,81.6449,81.635,81.6449,33774.0
2025-03-17 12:10:00,82.45,82.45,82.43,82.44,37618.0,81.6449,81.6449,81.6251,81.635,37618.0
2025-03-17 12:20:00,82.44,82.44,82.43,82.43,31361.0,81.635,81.635,81.6251,81.6251,31361.0
2025-03-17 12:30:00,82.44,82.44,82.43,82.43,19986.0,81.635,81.635,81.6251,81.6251,19986.0
2025-03-17 12:40:00,82.44,82.44,82.43,82.44,142718.0,81.635,81.635,81.6251,81.635,142718.0
2025-03-17 12:50:00,82.44,82.44,82.42,82.42,117908.0,81.635,81.635,81.6152,81.6152,117908.0
2025-03-17 13:00:00,82.42,82.43,82.42,82.42,20109.0,81.6152,81.6251,81.6152,81.6152,20109.0
2025-03-17 13:10:00,82.43,82.43,82.42,82.42,16288.0,81.6251,81.6251,81.6152,81.6152,16288.0
2025-03-17 13:20:00,82.42,82.43,82.41,82.42,25759.0,81.6152,81.6251,81.6053,81.6152,25759.0
2025-03-17 13:30:00,82.42,82.42,82.41,82.42,107110.0,81.6152,81.6152,81.6053,81.6152,107110.0
2025-03-17 13:40:00,82.42,82.42,82.4,82.41,44619.0,81.6152,81.6152,81.5954,81.6053,44619.0
2025-03-17 13:50:00,82.41,82.41,82.4,82.4,33917.0,81.6053,81.6053,81.5954,81.5954,33917.0
2025-03-17 14:00:00,82.41,82.41,82.39,82.41,72025.0,81.6053,81.6053,81.5855,81.6053,72025.0
2025-03-17 14:10:00,82.4,82.4,82.39,82.39,12524.0,81.5954,81.5954,81.5855,81.5855,12524.0
2025-03-17 14:20:00,82.4,82.4,82.39,82.39,44528.0,81.5954,81.5954,81.5855,81.5855,44528.0
2025-03-17 14:30:00,82.4,82.4,82.37,82.38,53254.0,81.5954,81.5954,81.5657,81.5756,53254.0
2025-03-17 14:40:00,82.37,82.38,82.37,82.38,17126.0,81.5657,81.5756,81.5657,81.5756,17126.0
2025-03-17 14:50:00,82.38,82.38,82.37,82.38,30156.0,81.5756,81.5756,81.5657,81.5756,30156.0
2025-03-17 15:00:00,82.38,82.38,82.37,82.38,32866.0,81.5756,81.5756,81.5657,81.5756,32866.0
2025-03-17 15:10:00,82.38,82.38,82.37,82.38,67374.0,81.5756,81.5756,81.5657,81.5756,67374.0
2025-03-17 15:20:00,82.38,82.38,82.37,82.38,38750.0,81.5756,81.5756,81.5657,81.5756,38750.0
2025-03-17 15:30:00,82.38,82.38,82.37,82.38,178540.0,81.5756,81.5756,81.5657,81.5756,178540.0
2025-03-17 15:40:00,82.38,82.38,82.37,82.38,53787.0,81.5756,81.5756,81.5657,81.5756,53787.0
2025-03-17 15:50:00,82.38,82.39,82.37,82.39,1375215.0,81.5756,81.5855,81.5657,81.5855,1375215.0
2025-03-18 09:30:00,82.38,82.4,82.38,82.4,66623.0,81.5756,81.5954,81.5756,81.5954,66623.0
2025-03-18 09:40:00,82.4,82.41,82.39,82.4,62641.0,81.5954,81.6053,81.5855,81.5954,62641.0
2025-03-18 09:50:00,82.4,82.42,82.4,82.42,71286.0,81.5954,81.6152,81.5954,81.6152,71286.0
2025-03-18 10:00:00,82.41,82.42,82.4,82.41,30216.0,81.6053,81.6152,81.5954,81.6053,30216.0
2025-03-18 10:10:00,82.41,82.42,82.4,82.42,17993.0,81.6053,81.6152,81.5954,81.6152,17993.0
2025-03-18 10:20:00,82.41,82.42,82.4,82.41,15937.0,81.6053,81.6152,81.5954,81.6053,15937.0
2025-03-18 10:30:00,82.4,82.41,82.4,82.4,7267.0,81.5954,81.6053,81.5954,81.5954,7267.0
2025-03-18 10:40:00,82.41,82.41,82.39,82.4,32174.0,81.6053,81.6053,81.5855,81.5954,32174.0
2025-03-18 10:50:00,82.39,82.4,82.39,82.4,14216.0,81.5855,81.5954,81.5855,81.5954,14216.0
2025-03-18 11:00:00,82.4,82.41,82.39,82.4,64693.0,81.5954,81.6053,81.5855,81.5954,64693.0
2025-03-18 11:10:00,82.41,82.41,82.39,82.4,19617.0,81.6053,81.6053,81.5855,81.5954,19617.0
2025-03-18 11:20:00,82.39,82.41,82.39,82.41,26564.0,81.5855,81.6053,81.5855,81.6053,26564.0
2025-03-18 11:30:00,82.4,82.41,82.4,82.41,17928.0,81.5954,81.6053,81.5954,81.6053,17928.0
2025-03-18 11:40:00,82.41,82.41,82.4,82.41,21010.0,81.6053,81.6053,81.5954,81.6053,21010.0
2025-03-18 11:50:00,82.41,82.42,82.4,82.42,35733.0,81.6053,81.6152,81.5954,81.6152,35733.0
2025-03-18 12:00:00,82.42,82.42,82.41,82.41,25093.0,81.6152,81.6152,81.6053,81.6053,25093.0
2025-03-18 12:10:00,82.41,82.42,82.4,82.4,32289.0,81.6053,81.6152,81.5954,81.5954,32289.0
2025-03-18 12:20:00,82.41,82.41,82.4,82.41,19657.0,81.6053,81.6053,81.5954,81.6053,19657.0
2025-03-18 12:30:00,82.41,82.41,82.4,82.41,37561.0,81.6053,81.6053,81.5954,81.6053,37561.0
2025-03-18 12:40:00,82.41,82.42,82.4,82.41,656577.0,81.6053,81.6152,81.5954,81.6053,656577.0
2025-03-18 12:50:00,82.41,82.42,82.41,82.42,317898.0,81.6053,81.6152,81.6053,81.6152,317898.0
2025-03-18 13:00:00,82.42,82.43,82.41,82.43,40098.0,81.6152,81.6251,81.6053,81.6251,40098.0
2025-03-18 13:10:00,82.42,82.43,82.42,82.42,38256.0,81.6152,81.6251,81.6152,81.6152,38256.0
2025-03-18 13:20:00,82.42,82.43,82.42,82.42,13532.0,81.6152,81.6251,81.6152,81.6152,13532.0
2025-03-18 13:30:00,82.42,82.43,82.42,82.42,53057.0,81.6152,81.6251,81.6152,81.6152,53057.0
2025-03-18 13:40:00,82.43,82.43,82.42,82.43,22195.0,81.6251,81.6251,81.6152,81.6251,22195.0
2025-03-18 13:50:00,82.42,82.43,82.42,82.42,39730.0,81.6152,81.6251,81.6152,81.6152,39730.0
2025-03-18 14:00:00,82.42,82.43,82.42,82.42,37386.0,81.6152,81.6251,81.6152,81.6152,37386.0
2025-03-18 14:10:00,82.42,82.43,82.42,82.43,151922.0,81.6152,81.6251,81.6152,81.6251,151922.0
2025-03-18 14:20:00,82.42,82.43,82.42,82.42,18462.0,81.6152,81.6251,81.6152,81.6152,18462.0
2025-03-18 14:30:00,82.42,82.43,82.42,82.43,88492.0,81.6152,81.6251,81.6152,81.6251,88492.0
2025-03-18 14:40:00,82.42,82.43,82.41,82.41,24607.0,81.6152,81.6251,81.6053,81.6053,24607.0
2025-03-18 14:50:00,82.41,82.42,82.41,82.42,60803.0,81.6053,81.6152,81.6053,81.6152,60803.0
2025-03-18 15:00:00,82.41,82.42,82.4,82.41,30838.0,81.6053,81.6152,81.5954,81.6053,30838.0
2025-03-18 15:10:00,82.41,82.41,82.4,82.41,46670.0,81.6053,81.6053,81.5954,81.6053,46670.0
2025-03-18 15:20:00,82.41,82.41,82.4,82.41,14976.0,81.6053,81.6053,81.5954,81.6053,14976.0
2025-03-18 15:30:00,82.41,82.41,82.4,82.41,55350.0,81.6053,81.6053,81.5954,81.6053,55350.0
2025-03-18 15:40:00,82.41,82.41,82.4,82.41,63045.0,81.6053,81.6053,81.5954,81.6053,63045.0
2025-03-18 15:50:00,82.4,82.41,82.4,82.4,183867.0,81.5954,81.6053,81.5954,81.5954,183867.0
2025-03-19 09:30:00,82.37,82.38,82.36,82.37,55554.0,81.5657,81.5756,81.5558,81.5657,55554.0
2025-03-19 09:40:00,82.37,82.37,82.35,82.36,35202.0,81.5657,81.5657,81.5459,81.5558,35202.0
2025-03-19 09:50:00,82.35,82.36,82.35,82.36,27114.0,81.5459,81.5558,81.5459,81.5558,27114.0
2025-03-19 10:00:00,82.36,82.36,82.35,82.36,18751.0,81.5558,81.5558,81.5459,81.5558,18751.0
2025-03-19 10:10:00,82.35,82.36,82.35,82.36,15138.0,81.5459,81.5558,81.5459,81.5558,15138.0
2025-03-19 10:20:00,82.35,82.36,82.35,82.36,318047.0,81.5459,81.5558,81.5459,81.5558,318047.0
2025-03-19 10:30:00,82.35,82.37,82.35,82.37,32303.0,81.5459,81.5657,81.5459,81.5657,32303.0
2025-03-19 10:40:00,82.37,82.37,82.36,82.37,10940.0,81.5657,81.5657,81.5558,81.5657,10940.0
2025-03-19 10:50:00,82.37,82.37,82.36,82.37,4405.0,81.5657,81.5657,81.5558,81.5657,4405.0
2025-03-19 11:00:00,82.37,82.37,82.36,82.36,17786.0,81.5657,81.5657,81.5558,81.5558,17786.0
2025-03-19 11:10:00,82.36,82.37,82.36,82.37,31841.0,81.5558,81.5657,81.5558,81.5657,31841.0
2025-03-19 11:20:00,82.37,82.37,82.36,82.36,41331.0,81.5657,81.5657,81.5558,81.5558,41331.0
2025-03-19 11:30:00,82.36,82.37,82.35,82.36,74411.0,81.5558,81.5657,81.5459,81.5558,74411.0
2025-03-19 11:40:00,82.36,82.37,82.35,82.36,74449.0,81.5558,81.5657,81.5459,81.5558,74449.0
2025-03-19 11:50:00,82.37,82.37,82.36,82.36,68374.0,81.5657,81.5657,81.5558,81.5558,68374.0
2025-03-19 12:00:00,82.37,82.37,82.36,82.37,32884.0,81.5657,81.5657,81.5558,81.5657,32884.0
2025-03-19 12:10:00,82.37,82.37,82.36,82.37,20121.0,81.5657,81.5657,81.5558,81.5657,20121.0
2025-03-19 12:20:00,82.37,82.37,82.36,82.37,31306.0,81.5657,81.5657,81.5558,81.5657,31306.0
2025-03-19 12:30:00,82.37,82.37,82.36,82.37,48008.0,81.5657,81.5657,81.5558,81.5657,48008.0
2025-03-19 12:40:00,82.37,82.37,82.36,82.37,35634.0,81.5657,81.5657,81.5558,81.5657,35634.0
2025-03-19 12:50:00,82.37,82.37,82.36,82.36,28951.0,81.5657,81.5657,81.5558,81.5558,28951.0
2025-03-19 13:00:00,82.37,82.37,82.35,82.35,97064.0,81.5657,81.5657,81.5459,81.5459,97064.0
2025-03-19 13:10:00,82.36,82.36,82.35,82.35,17275.0,81.5558,81.5558,81.5459,81.5459,17275.0
2025-03-19 13:20:00,82.36,82.36,82.35,82.36,33260.0,81.5558,81.5558,81.5459,81.5558,33260.0
2025-03-19 13:30:00,82.36,82.36,82.35,82.36,47529.0,81.5558,81.5558,81.5459,81.5558,47529.0
2025-03-19 13:40:00,82.35,82.36,82.34,82.36,253426.0,81.5459,81.5558,81.536,81.5558,253426.0
2025-03-19 13:50:00,82.35,82.36,82.34,82.34,50712.0,81.5459,81.5558,81.536,81.536,50712.0
2025-03-19 14:00:00,82.34,82.42,82.34,82.41,133559.0,81.536,81.6152,81.536,81.6053,133559.0
2025-03-19 14:10:00,82.41,82.44,82.4,82.43,101799.0,81.6053,81.635,81.5954,81.6251,101799.0
2025-03-19 14:20:00,82.43,82.46,82.43,82.45,411428.0,81.6251,81.6548,81.6251,81.6449,411428.0
2025-03-19 14:30:00,82.45,82.46,82.44,82.46,44823.0,81.6449,81.6548,81.635,81.6548,44823.0
2025-03-19 14:40:00,82.46,82.5,82.46,82.48,71593.0,81.6548,81.6944,81.6548,81.6746,71593.0
2025-03-19 14:50:00,82.48,82.51,82.48,82.51,99580.0,81.6746,81.7043,81.6746,81.7043,99580.0
2025-03-19 15:00:00,82.51,82.51,82.49,82.51,62984.0,81.7043,81.7043,81.6845,81.7043,62984.0
2025-03-19 15:10:00,82.5,82.51,82.48,82.49,79127.0,81.6944,81.7043,81.6746,81.6845,79127.0
2025-03-19 15:20:00,82.49,82.5,82.48,82.5,42565.0,81.6845,81.6944,81.6746,81.6944,42565.0
2025-03-19 15:30:00,82.5,82.5,82.49,82.49,42038.0,81.6944,81.6944,81.6845,81.6845,42038.0
2025-03-19 15:40:00,82.5,82.5,82.48,82.48,70806.0,81.6944,81.6944,81.6746,81.6746,70806.0
2025-03-19 15:50:00,82.49,82.51,82.49,82.51,355965.0,81.6845,81.7043,81.6845,81.7043,355965.0
2025-03-20 09:30:00,82.6,82.6,82.57,82.58,45390.0,81.7934,81.7934,81.7637,81.7736,45390.0
2025-03-20 09:40:00,82.58,82.58,82.57,82.57,21296.0,81.7736,81.7736,81.7637,81.7637,21296.0
2025-03-20 09:50:00,82.57,82.58,82.57,82.58,14282.0,81.7637,81.7736,81.7637,81.7736,14282.0
2025-03-20 10:00:00,82.57,82.57,82.55,82.56,73717.0,81.7637,81.7637,81.7439,81.7538,73717.0
2025-03-20 10:10:00,82.56,82.56,82.54,82.55,27500.0,81.7538,81.7538,81.734,81.7439,27500.0
2025-03-20 10:20:00,82.55,82.55,82.54,82.55,22980.0,81.7439,81.7439,81.734,81.7439,22980.0
2025-03-20 10:30:00,82.55,82.56,82.54,82.54,31470.0,81.7439,81.7538,81.734,81.734,31470.0
2025-03-20 10:40:00,82.55,82.55,82.54,82.55,11903.0,81.7439,81.7439,81.734,81.7439,11903.0
2025-03-20 10:50:00,82.55,82.55,82.54,82.55,27218.0,81.7439,81.7439,81.734,81.7439,27218.0
2025-03-20 11:00:00,82.55,82.56,82.54,82.55,52241.0,81.7439,81.7538,81.734,81.7439,52241.0
2025-03-20 11:10:00,82.54,82.55,82.54,82.55,87638.0,81.734,81.7439,81.734,81.7439,87638.0
2025-03-20 11:20:00,82.55,82.55,82.53,82.54,28588.0,81.7439,81.7439,81.7241,81.734,28588.0
2025-03-20 11:30:00,82.54,82.54,82.52,82.53,14661.0,81.734,81.734,81.7142,81.7241,14661.0
2025-03-20 11:40:00,82.53,82.53,82.52,82.52,19959.0,81.7241,81.7241,81.7142,81.7142,19959.0
2025-03-20 11:50:00,82.53,82.53,82.52,82.53,30912.0,81.7241,81.7241,81.7142,81.7241,30912.0
2025-03-20 12:00:00,82.53,82.53,82.52,82.52,24978.0,81.7241,81.7241,81.7142,81.7142,24978.0
2025-03-20 12:10:00,82.52,82.53,82.52,82.53,56213.0,81.7142,81.7241,81.7142,81.7241,56213.0
2025-03-20 12:20:00,82.53,82.54,82.52,82.54,27364.0,81.7241,81.734,81.7142,81.734,27364.0
2025-03-20 12:30:00,82.54,82.54,82.53,82.53,15016.0,81.734,81.734,81.7241,81.7241,15016.0
2025-03-20 12:40:00,82.53,82.54,82.53,82.54,14473.0,81.7241,81.734,81.7241,81.734,14473.0
2025-03-20 12:50:00,82.54,82.54,82.53,82.54,18547.0,81.734,81.734,81.7241,81.734,18547.0
2025-03-20 13:00:00,82.54,82.54,82.52,82.52,15716.0,81.734,81.734,81.7142,81.7142,15716.0
2025-03-20 13:10:00,82.53,82.53,82.52,82.52,57792.0,81.7241,81.7241,81.7142,81.7142,57792.0
2025-03-20 13:20:00,82.53,82.53,82.52,82.53,13444.0,81.7241,81.7241,81.7142,81.7241,13444.0
2025-03-20 13:30:00,82.53,82.53,82.52,82.53,109885.0,81.7241,81.7241,81.7142,81.7241,109885.0
2025-03-20 13:40:00,82.53,82.53,82.52,82.53,23102.0,81.7241,81.7241,81.7142,81.7241,23102.0
2025-03-20 13:50:00,82.53,82.54,82.52,82.54,55595.0,81.7241,81.734,81.7142,81.734,55595.0
2025-03-20 14:00:00,82.54,82.54,82.53,82.53,25743.0,81.734,81.734,81.7241,81.7241,25743.0
2025-03-20 14:10:00,82.54,82.54,82.53,82.54,15695.0,81.734,81.734,81.7241,81.734,15695.0
2025-03-20 14:20:00,82.54,82.55,82.53,82.55,27032.0,81.734,81.7439,81.7241,81.7439,27032.0
2025-03-20 14:30:00,82.55,82.55,82.54,82.55,22323.0,81.7439,81.7439,81.734,81.7439,22323.0
2025-03-20 14:40:00,82.55,82.55,82.54,82.55,23772.0,81.7439,81.7439,81.734,81.7439,23772.0
2025-03-20 14:50:00,82.54,82.55,82.53,82.55,45665.0,81.734,81.7439,81.7241,81.7439,45665.0
2025-03-20 15:00:00,82.55,82.55,82.54,82.54,22745.0,81.7439,81.7439,81.734,81.734,22745.0
2025-03-20 15:10:00,82.54,82.55,82.53,82.54,19480.0,81.734,81.7439,81.7241,81.734,19480.0
2025-03-20 15:20:00,82.54,82.55,82.53,82.55,919734.0,81.734,81.7439,81.7241,81.7439,919734.0
2025-03-20 15:30:00,82.55,82.55,82.54,82.55,40405.0,81.7439,81.7439,81.734,81.7439,40405.0
2025-03-20 15:40:00,82.55,82.55,82.54,82.54,98219.0,81.7439,81.7439,81.734,81.734,98219.0
2025-03-20 15:50:00,82.54,82.55,82.54,82.54,107602.0,81.734,81.7439,81.734,81.734,107602.0
2025-03-21 09:30:00,82.62,82.64,82.61,82.64,46002.0,81.8132,81.833,81.8033,81.833,46002.0
2025-03-21 09:40:00,82.64,82.64,82.63,82.64,29834.0,81.833,81.833,81.8231,81.833,29834.0
2025-03-21 09:50:00,82.64,82.64,82.62,82.63,246810.0,81.833,81.833,81.8132,81.8231,246810.0
2025-03-21 10:00:00,82.63,82.63,82.62,82.63,11080.0,81.8231,81.8231,81.8132,81.8231,11080.0
2025-03-21 10:10:00,82.63,82.63,82.62,82.62,31994.0,81.8231,81.8231,81.8132,81.8132,31994.0
2025-03-21 10:20:00,82.63,82.63,82.61,82.62,69706.0,81.8231,81.8231,81.8033,81.8132,69706.0
2025-03-21 10:30:00,82.61,82.62,82.61,82.62,53957.0,81.8033,81.8132,81.8033,81.8132,53957.0
2025-03-21 10:40:00,82.62,82.63,82.61,82.62,51222.0,81.8132,81.8231,81.8033,81.8132,51222.0
2025-03-21 10:50:00,82.62,82.63,82.61,82.61,35187.0,81.8132,81.8231,81.8033,81.8033,35187.0
2025-03-21 11:00:00,82.61,82.62,82.61,82.62,19219.0,81.8033,81.8132,81.8033,81.8132,19219.0
2025-03-21 11:10:00,82.62,82.62,82.61,82.62,43546.0,81.8132,81.8132,81.8033,81.8132,43546.0
2025-03-21 11:20:00,82.62,82.63,82.61,82.63,49537.0,81.8132,81.8231,81.8033,81.8231,49537.0
2025-03-21 11:30:00,82.63,82.63,82.61,82.61,33710.0,81.8231,81.8231,81.8033,81.8033,33710.0
2025-03-21 11:40:00,82.62,82.63,82.61,82.63,39612.0,81.8132,81.8231,81.8033,81.8231,39612.0
2025-03-21 11:50:00,82.63,82.63,82.62,82.63,38487.0,81.8231,81.8231,81.8132,81.8231,38487.0
2025-03-21 12:00:00,82.63,82.63,82.62,82.63,160286.0,81.8231,81.8231,81.8132,81.8231,160286.0
2025-03-21 12:10:00,82.63,82.63,82.6,82.6,47663.0,81.8231,81.8231,81.7934,81.7934,47663.0
2025-03-21 12:20:00,82.6,82.61,82.6,82.6,14143.0,81.7934,81.8033,81.7934,81.7934,14143.0
2025-03-21 12:30:00,82.6,82.61,82.6,82.61,27701.0,81.7934,81.8033,81.7934,81.8033,27701.0
2025-03-21 12:40:00,82.61,82.61,82.6,82.61,12425.0,81.8033,81.8033,81.7934,81.8033,12425.0
2025-03-21 12:50:00,82.61,82.61,82.58,82.59,29257.0,81.8033,81.8033,81.7736,81.7835,29257.0
2025-03-21 13:00:00,82.59,82.59,82.58,82.59,30470.0,81.7835,81.7835,81.7736,81.7835,30470.0
2025-03-21 13:10:00,82.59,82.59,82.58,82.59,40244.0,81.7835,81.7835,81.7736,81.7835,40244.0
2025-03-21 13:20:00,82.59,82.59,82.58,82.59,26628.0,81.7835,81.7835,81.7736,81.7835,26628.0
2025-03-21 13:30:00,82.59,82.59,82.58,82.59,33083.0,81.7835,81.7835,81.7736,81.7835,33083.0
2025-03-21 13:40:00,82.58,82.59,82.58,82.59,12986.0,81.7736,81.7835,81.7736,81.7835,12986.0
2025-03-21 13:50:00,82.58,82.59,82.58,82.59,147698.0,81.7736,81.7835,81.7736,81.7835,147698.0
2025-03-21 14:00:00,82.59,82.59,82.58,82.58,22170.0,81.7835,81.7835,81.7736,81.7736,22170.0
2025-03-21 14:10:00,82.59,82.59,82.58,82.58,37886.0,81.7835,81.7835,81.7736,81.7736,37886.0
2025-03-21 14:20:00,82.59,82.59,82.58,82.59,41589.0,81.7835,81.7835,81.7736,81.7835,41589.0
2025-03-21 14:30:00,82.59,82.59,82.58,82.58,14302.0,81.7835,81.7835,81.7736,81.7736,14302.0
2025-03-21 14:40:00,82.58,82.59,82.58,82.59,37433.0,81.7736,81.7835,81.7736,81.7835,37433.0
2025-03-21 14:50:00,82.59,82.59,82.58,82.58,22394.0,81.7835,81.7835,81.7736,81.7736,22394.0
2025-03-21 15:00:00,82.58,82.59,82.58,82.59,17514.0,81.7736,81.7835,81.7736,81.7835,17514.0
2025-03-21 15:10:00,82.59,82.59,82.58,82.59,18100.0,81.7835,81.7835,81.7736,81.7835,18100.0
2025-03-21 15:20:00,82.58,82.6,82.58,82.59,82181.0,81.7736,81.7934,81.7736,81.7835,82181.0
2025-03-21 15:30:00,82.59,82.6,82.59,82.59,118874.0,81.7835,81.7934,81.7835,81.7835,118874.0
2025-03-21 15:40:00,82.59,82.6,82.59,82.59,27330.0,81.7835,81.7934,81.7835,81.7835,27330.0
2025-03-21 15:50:00,82.59,82.6,82.58,82.59,350684.0,81.7835,81.7934,81.7736,81.7835,350684.0
2025-03-24 09:30:00,82.53,82.54,82.52,82.53,101664.0,81.7241,81.734,81.7142,81.7241,101664.0
2025-03-24 09:40:00,82.52,82.53,82.5,82.51,135058.0,81.7142,81.7241,81.6944,81.7043,135058.0
2025-03-24 09:50:00,82.51,82.51,82.49,82.5,44284.0,81.7043,81.7043,81.6845,81.6944,44284.0
2025-03-24 10:00:00,82.5,82.5,82.48,82.48,30960.0,81.6944,81.6944,81.6746,81.6746,30960.0
2025-03-24 10:10:00,82.48,82.49,82.48,82.49,15208.0,81.6746,81.6845,81.6746,81.6845,15208.0
2025-03-24 10:20:00,82.49,82.5,82.48,82.48,36924.0,81.6845,81.6944,81.6746,81.6746,36924.0
2025-03-24 10:30:00,82.48,82.49,82.48,82.48,23440.0,81.6746,81.6845,81.6746,81.6746,23440.0
2025-03-24 10:40:00,82.48,82.49,82.48,82.48,15122.0,81.6746,81.6845,81.6746,81.6746,15122.0
2025-03-24 10:50:00,82.48,82.49,82.48,82.48,40527.0,81.6746,81.6845,81.6746,81.6746,40527.0
2025-03-24 11:00:00,82.48,82.49,82.47,82.48,60167.0,81.6746,81.6845,81.6647,81.6746,60167.0
2025-03-24 11:10:00,82.48,82.48,82.47,82.48,19781.0,81.6746,81.6746,81.6647,81.6746,19781.0
2025-03-24 11:20:00,82.47,82.48,82.47,82.48,20090.0,81.6647,81.6746,81.6647,81.6746,20090.0
2025-03-24 11:30:00,82.48,82.48,82.47,82.48,29714.0,81.6746,81.6746,81.6647,81.6746,29714.0
2025-03-24 11:40:00,82.48,82.48,82.47,82.48,20716.0,81.6746,81.6746,81.6647,81.6746,20716.0
2025-03-24 11:50:00,82.48,82.49,82.47,82.48,42661.0,81.6746,81.6845,81.6647,81.6746,42661.0
2025-03-24 12:00:00,82.48,82.49,82.47,82.48,136502.0,81.6746,81.6845,81.6647,81.6746,136502.0
2025-03-24 12:10:00,82.48,82.48,82.47,82.48,28471.0,81.6746,81.6746,81.6647,81.6746,28471.0
2025-03-24 12:20:00,82.48,82.49,82.47,82.49,49832.0,81.6746,81.6845,81.6647,81.6845,49832.0
2025-03-24 12:30:00,82.48,82.49,82.48,82.48,12959.0,81.6746,81.6845,81.6746,81.6746,12959.0
2025-03-24 12:40:00,82.48,82.49,82.48,82.48,43980.0,81.6746,81.6845,81.6746,81.6746,43980.0
2025-03-24 12:50:00,82.49,82.49,82.48,82.48,22944.0,81.6845,81.6845,81.6746,81.6746,22944.0
2025-03-24 13:00:00,82.48,82.49,82.48,82.48,21793.0,81.6746,81.6845,81.6746,81.6746,21793.0
2025-03-24 13:10:00,82.48,82.49,82.48,82.48,13882.0,81.6746,81.6845,81.6746,81.6746,13882.0
2025-03-24 13:20:00,82.48,82.49,82.48,82.49,44714.0,81.6746,81.6845,81.6746,81.6845,44714.0
2025-03-24 13:30:00,82.48,82.49,82.48,82.48,73965.0,81.6746,81.6845,81.6746,81.6746,73965.0
2025-03-24 13:40:00,82.48,82.49,82.47,82.47,62886.0,81.6746,81.6845,81.6647,81.6647,62886.0
2025-03-24 13:50:00,82.47,82.48,82.47,82.48,10945.0,81.6647,81.6746,81.6647,81.6746,10945.0
2025-03-24 14:00:00,82.48,82.48,82.47,82.48,11336.0,81.6746,81.6746,81.6647,81.6746,11336.0
2025-03-24 14:10:00,82.48,82.48,82.46,82.47,62233.0,81.6746,81.6746,81.6548,81.6647,62233.0
2025-03-24 14:20:00,82.47,82.47,82.46,82.47,17540.0,81.6647,81.6647,81.6548,81.6647,17540.0
2025-03-24 14:30:00,82.47,82.48,82.46,82.48,40491.0,81.6647,81.6746,81.6548,81.6746,40491.0
2025-03-24 14:40:00,82.47,82.48,82.46,82.47,29764.0,81.6647,81.6746,81.6548,81.6647,29764.0
2025-03-24 14:50:00,82.47,82.47,82.46,82.47,22089.0,81.6647,81.6647,81.6548,81.6647,22089.0
2025-03-24 15:00:00,82.47,82.47,82.46,82.47,48820.0,81.6647,81.6647,81.6548,81.6647,48820.0
2025-03-24 15:10:00,82.46,82.47,82.46,82.47,24473.0,81.6548,81.6647,81.6548,81.6647,24473.0
2025-03-24 15:20:00,82.47,82.47,82.46,82.47,37129.0,81.6647,81.6647,81.6548,81.6647,37129.0
2025-03-24 15:30:00,82.47,82.47,82.46,82.47,27721.0,81.6647,81.6647,81.6548,81.6647,27721.0
2025-03-24 15:40:00,82.47,82.47,82.46,82.47,132641.0,81.6647,81.6647,81.6548,81.6647,132641.0
2025-03-24 15:50:00,82.47,82.47,82.46,82.46,117144.0,81.6647,81.6647,81.6548,81.6548,117144.0
2025-03-25 09:30:00,82.49,82.5,82.48,82.49,137912.0,81.6845,81.6944,81.6746,81.6845,137912.0
2025-03-25 09:40:00,82.49,82.5,82.48,82.5,59567.0,81.6845,81.6944,81.6746,81.6944,59567.0
2025-03-25 09:50:00,82.5,82.5,82.49,82.5,12128.0,81.6944,81.6944,81.6845,81.6944,12128.0
2025-03-25 10:00:00,82.5,82.51,82.49,82.5,33505.0,81.6944,81.7043,81.6845,81.6944,33505.0
2025-03-25 10:10:00,82.5,82.5,82.49,82.5,12644.0,81.6944,81.6944,81.6845,81.6944,12644.0
2025-03-25 10:20:00,82.5,82.5,82.49,82.5,17300.0,81.6944,81.6944,81.6845,81.6944,17300.0
2025-03-25 10:30:00,82.5,82.5,82.49,82.5,21491.0,81.6944,81.6944,81.6845,81.6944,21491.0
2025-03-25 10:40:00,82.5,82.5,82.49,82.5,13956.0,81.6944,81.6944,81.6845,81.6944,13956.0
2025-03-25 10:50:00,82.5,82.51,82.49,82.5,38694.0,81.6944,81.7043,81.6845,81.6944,38694.0
2025-03-25 11:00:00,82.51,82.51,82.5,82.51,20101.0,81.7043,81.7043,81.6944,81.7043,20101.0
2025-03-25 11:10:00,82.51,82.51,82.5,82.51,12557.0,81.7043,81.7043,81.6944,81.7043,12557.0
2025-03-25 11:20:00,82.5,82.51,82.5,82.51,30351.0,81.6944,81.7043,81.6944,81.7043,30351.0
2025-03-25 11:30:00,82.51,82.52,82.5,82.52,23867.0,81.7043,81.7142,81.6944,81.7142,23867.0
2025-03-25 11:40:00,82.52,82.52,82.51,82.52,24160.0,81.7142,81.7142,81.7043,81.7142,24160.0
2025-03-25 11:50:00,82.52,82.53,82.51,82.52,39073.0,81.7142,81.7241,81.7043,81.7142,39073.0
2025-03-25 12:00:00,82.52,82.53,82.51,82.52,29328.0,81.7142,81.7241,81.7043,81.7142,29328.0
2025-03-25 12:10:00,82.52,82.52,82.51,82.52,32158.0,81.7142,81.7142,81.7043,81.7142,32158.0
2025-03-25 12:20:00,82.52,82.53,82.51,82.53,39007.0,81.7142,81.7241,81.7043,81.7241,39007.0
2025-03-25 12:30:00,82.53,82.53,82.52,82.53,357741.0,81.7241,81.7241,81.7142,81.7241,357741.0
2025-03-25 12:40:00,82.53,82.53,82.52,82.53,149509.0,81.7241,81.7241,81.7142,81.7241,149509.0
2025-03-25 12:50:00,82.53,82.53,82.52,82.53,36179.0,81.7241,81.7241,81.7142,81.7241,36179.0
2025-03-25 13:00:00,82.53,82.53,82.52,82.52,11559.0,81.7241,81.7241,81.7142,81.7142,11559.0
2025-03-25 13:10:00,82.52,82.53,82.52,82.52,51848.0,81.7142,81.7241,81.7142,81.7142,51848.0
2025-03-25 13:20:00,82.53,82.53,82.52,82.53,35803.0,81.7241,81.7241,81.7142,81.7241,35803.0
2025-03-25 13:30:00,82.52,82.53,82.52,82.53,8513.0,81.7142,81.7241,81.7142,81.7241,8513.0
2025-03-25 13:40:00,82.53,82.53,82.52,82.53,195259.0,81.7241,81.7241,81.7142,81.7241,195259.0
2025-03-25 13:50:00,82.53,82.53,82.52,82.52,16387.0,81.7241,81.7241,81.7142,81.7142,16387.0
2025-03-25 14:00:00,82.53,82.53,82.52,82.53,18309.0,81.7241,81.7241,81.7142,81.7241,18309.0
2025-03-25 14:10:00,82.53,82.53,82.52,82.53,12551.0,81.7241,81.7241,81.7142,81.7241,12551.0
2025-03-25 14:20:00,82.53,82.53,82.52,82.53,12033.0,81.7241,81.7241,81.7142,81.7241,12033.0
2025-03-25 14:30:00,82.53,82.53,82.52,82.53,12422.0,81.7241,81.7241,81.7142,81.7241,12422.0
2025-03-25 14:40:00,82.52,82.54,82.52,82.53,32511.0,81.7142,81.734,81.7142,81.7241,32511.0
2025-03-25 14:50:00,82.54,82.54,82.53,82.54,18263.0,81.734,81.734,81.7241,81.734,18263.0
2025-03-25 15:00:00,82.53,82.54,82.52,82.53,87407.0,81.7241,81.734,81.7142,81.7241,87407.0
2025-03-25 15:10:00,82.52,82.53,82.52,82.53,69459.0,81.7142,81.7241,81.7142,81.7241,69459.0
2025-03-25 15:20:00,82.53,82.53,82.52,82.52,121677.0,81.7241,81.7241,81.7142,81.7142,121677.0
2025-03-25 15:30:00,82.52,82.53,82.52,82.52,30959.0,81.7142,81.7241,81.7142,81.7142,30959.0
2025-03-25 15:40:00,82.52,82.53,82.51,82.52,44023.0,81.7142,81.7241,81.7043,81.7142,44023.0
2025-03-25 15:50:00,82.51,82.52,82.5,82.51,214180.0,81.7043,81.7142,81.6944,81.7043,214180.0
2025-03-26 09:30:00,82.49,82.5,82.48,82.48,95530.0,81.6845,81.6944,81.6746,81.6746,95530.0
2025-03-26 09:40:00,82.48,82.49,82.48,82.48,10737.0,81.6746,81.6845,81.6746,81.6746,10737.0
2025-03-26 09:50:00,82.48,82.5,82.48,82.5,36540.0,81.6746,81.6944,81.6746,81.6944,36540.0
2025-03-26 10:00:00,82.5,82.5,82.48,82.5,337734.0,81.6944,81.6944,81.6746,81.6944,337734.0
2025-03-26 10:10:00,82.5,82.5,82.48,82.48,284327.0,81.6944,81.6944,81.6746,81.6746,284327.0
2025-03-26 10:20:00,82.48,82.49,82.48,82.49,13306.0,81.6746,81.6845,81.6746,81.6845,13306.0
2025-03-26 10:30:00,82.49,82.5,82.48,82.5,17499.0,81.6845,81.6944,81.6746,81.6944,17499.0
2025-03-26 10:40:00,82.49,82.5,82.49,82.49,17687.0,81.6845,81.6944,81.6845,81.6845,17687.0
2025-03-26 10:50:00,82.49,82.5,82.49,82.49,17126.0,81.6845,81.6944,81.6845,81.6845,17126.0
2025-03-26 11:00:00,82.49,82.5,82.48,82.48,18480.0,81.6845,81.6944,81.6746,81.6746,18480.0
2025-03-26 11:10:00,82.48,82.49,82.48,82.48,29824.0,81.6746,81.6845,81.6746,81.6746,29824.0
2025-03-26 11:20:00,82.49,82.49,82.48,82.49,69408.0,81.6845,81.6845,81.6746,81.6845,69408.0
2025-03-26 11:30:00,82.49,82.49,82.48,82.49,23826.0,81.6845,81.6845,81.6746,81.6845,23826.0
2025-03-26 11:40:00,82.48,82.49,82.48,82.48,22915.0,81.6746,81.6845,81.6746,81.6746,22915.0
2025-03-26 11:50:00,82.48,82.51,82.48,82.5,47169.0,81.6746,81.7043,81.6746,81.6944,47169.0
2025-03-26 12:00:00,82.51,82.52,82.5,82.5,61923.0,81.7043,81.7142,81.6944,81.6944,61923.0
2025-03-26 12:10:00,82.5,82.52,82.5,82.52,54659.0,81.6944,81.7142,81.6944,81.7142,54659.0
2025-03-26 12:20:00,82.52,82.52,82.51,82.51,17406.0,81.7142,81.7142,81.7043,81.7043,17406.0
2025-03-26 12:30:00,82.52,82.52,82.5,82.51,33239.0,81.7142,81.7142,81.6944,81.7043,33239.0
2025-03-26 12:40:00,82.51,82.51,82.5,82.51,18530.0,81.7043,81.7043,81.6944,81.7043,18530.0
2025-03-26 12:50:00,82.5,82.51,82.5,82.5,10893.0,81.6944,81.7043,81.6944,81.6944,10893.0
2025-03-26 13:00:00,82.5,82.51,82.49,82.5,40513.0,81.6944,81.7043,81.6845,81.6944,40513.0
2025-03-26 13:10:00,82.49,82.5,82.49,82.5,16047.0,81.6845,81.6944,81.6845,81.6944,16047.0
2025-03-26 13:20:00,82.5,82.5,82.49,82.49,35390.0,81.6944,81.6944,81.6845,81.6845,35390.0
2025-03-26 13:30:00,82.49,82.51,82.49,82.51,12261.0,81.6845,81.7043,81.6845,81.7043,12261.0
2025-03-26 13:40:00,82.51,82.51,82.49,82.5,43516.0,81.7043,81.7043,81.6845,81.6944,43516.0
2025-03-26 13:50:00,82.49,82.51,82.49,82.51,22555.0,81.6845,81.7043,81.6845,81.7043,22555.0
2025-03-26 14:00:00,82.51,82.51,82.5,82.5,12771.0,81.7043,81.7043,81.6944,81.6944,12771.0
2025-03-26 14:10:00,82.51,82.51,82.5,82.51,10440.0,81.7043,81.7043,81.6944,81.7043,10440.0
2025-03-26 14:20:00,82.51,82.51,82.5,82.5,7186.0,81.7043,81.7043,81.6944,81.6944,7186.0
2025-03-26 14:30:00,82.5,82.51,82.49,82.5,26459.0,81.6944,81.7043,81.6845,81.6944,26459.0
2025-03-26 14:40:00,82.5,82.51,82.49,82.51,41566.0,81.6944,81.7043,81.6845,81.7043,41566.0
2025-03-26 14:50:00,82.5,82.51,82.49,82.5,39859.0,81.6944,81.7043,81.6845,81.6944,39859.0
2025-03-26 15:00:00,82.5,82.51,82.49,82.51,21478.0,81.6944,81.7043,81.6845,81.7043,21478.0
2025-03-26 15:10:00,82.51,82.51,82.49,82.5,17755.0,81.7043,81.7043,81.6845,81.6944,17755.0
2025-03-26 15:20:00,82.5,82.5,82.49,82.5,25449.0,81.6944,81.6944,81.6845,81.6944,25449.0
2025-03-26 15:30:00,82.5,82.5,82.49,82.49,40676.0,81.6944,81.6944,81.6845,81.6845,40676.0
2025-03-26 15:40:00,82.5,82.5,82.49,82.5,20026.0,81.6944,81.6944,81.6845,81.6944,20026.0
2025-03-26 15:50:00,82.49,82.5,82.48,82.49,604979.0,81.6845,81.6944,81.6746,81.6845,604979.0
2025-03-27 09:30:00,82.52,82.54,82.52,82.54,93864.0,81.7142,81.734,81.7142,81.734,93864.0
2025-03-27 09:40:00,82.54,82.55,82.54,82.54,82178.0,81.734,81.7439,81.734,81.734,82178.0
2025-03-27 09:50:00,82.55,82.55,82.53,82.53,22724.0,81.7439,81.7439,81.7241,81.7241,22724.0
2025-03-27 10:00:00,82.54,82.54,82.52,82.54,194152.0,81.734,81.734,81.7142,81.734,194152.0
2025-03-27 10:10:00,82.53,82.54,82.53,82.53,92718.0,81.7241,81.734,81.7241,81.7241,92718.0
2025-03-27 10:20:00,82.53,82.54,82.52,82.52,29577.0,81.7241,81.734,81.7142,81.7142,29577.0
2025-03-27 10:30:00,82.53,82.53,82.51,82.51,24183.0,81.7241,81.7241,81.7043,81.7043,24183.0
2025-03-27 10:40:00,82.51,82.52,82.51,82.52,28676.0,81.7043,81.7142,81.7043,81.7142,28676.0
2025-03-27 10:50:00,82.52,82.52,82.5,82.51,17363.0,81.7142,81.7142,81.6944,81.7043,17363.0
2025-03-27 11:00:00,82.5,82.51,82.5,82.51,29610.0,81.6944,81.7043,81.6944,81.7043,29610.0
2025-03-27 11:10:00,82.51,82.51,82.5,82.5,101023.0,81.7043,81.7043,81.6944,81.6944,101023.0
2025-03-27 11:20:00,82.51,82.51,82.5,82.51,26848.0,81.7043,81.7043,81.6944,81.7043,26848.0
2025-03-27 11:30:00,82.51,82.53,82.5,82.52,31389.0,81.7043,81.7241,81.6944,81.7142,31389.0
2025-03-27 11:40:00,82.53,82.53,82.52,82.53,26946.0,81.7241,81.7241,81.7142,81.7241,26946.0
2025-03-27 11:50:00,82.52,82.53,82.51,82.52,12441.0,81.7142,81.7241,81.7043,81.7142,12441.0
2025-03-27 12:00:00,82.52,82.52,82.51,82.51,25346.0,81.7142,81.7142,81.7043,81.7043,25346.0
2025-03-27 12:10:00,82.51,82.52,82.51,82.51,10386.0,81.7043,81.7142,81.7043,81.7043,10386.0
2025-03-27 12:20:00,82.51,82.52,82.51,82.52,18906.0,81.7043,81.7142,81.7043,81.7142,18906.0
2025-03-27 12:30:00,82.52,82.52,82.51,82.51,18800.0,81.7142,81.7142,81.7043,81.7043,18800.0
2025-03-27 12:40:00,82.51,82.52,82.5,82.51,39663.0,81.7043,81.7142,81.6944,81.7043,39663.0
2025-03-27 12:50:00,82.51,82.52,82.5,82.52,13292.0,81.7043,81.7142,81.6944,81.7142,13292.0
2025-03-27 13:00:00,82.52,82.52,82.51,82.51,40144.0,81.7142,81.7142,81.7043,81.7043,40144.0
2025-03-27 13:10:00,82.51,82.52,82.5,82.51,31828.0,81.7043,81.7142,81.6944,81.7043,31828.0
2025-03-27 13:20:00,82.51,82.52,82.5,82.52,22878.0,81.7043,81.7142,81.6944,81.7142,22878.0
2025-03-27 13:30:00,82.52,82.52,82.51,82.51,12992.0,81.7142,81.7142,81.7043,81.7043,12992.0
2025-03-27 13:40:00,82.52,82.53,82.51,82.53,41789.0,81.7142,81.7241,81.7043,81.7241,41789.0
2025-03-27 13:50:00,82.53,82.53,82.52,82.53,18301.0,81.7241,81.7241,81.7142,81.7241,18301.0
2025-03-27 14:00:00,82.53,82.53,82.52,82.53,37553.0,81.7241,81.7241,81.7142,81.7241,37553.0
2025-03-27 14:10:00,82.53,82.53,82.52,82.53,30689.0,81.7241,81.7241,81.7142,81.7241,30689.0
2025-03-27 14:20:00,82.53,82.53,82.52,82.53,24129.0,81.7241,81.7241,81.7142,81.7241,24129.0
2025-03-27 14:30:00,82.52,82.53,82.52,82.52,36707.0,81.7142,81.7241,81.7142,81.7142,36707.0
2025-03-27 14:40:00,82.53,82.53,82.52,82.52,24231.0,81.7241,81.7241,81.7142,81.7142,24231.0
2025-03-27 14:50:00,82.52,82.53,82.51,82.52,31362.0,81.7142,81.7241,81.7043,81.7142,31362.0
2025-03-27 15:00:00,82.52,82.52,82.51,82.52,17257.0,81.7142,81.7142,81.7043,81.7142,17257.0
2025-03-27 15:10:00,82.51,82.52,82.51,82.52,38327.0,81.7043,81.7142,81.7043,81.7142,38327.0
2025-03-27 15:20:00,82.52,82.52,82.51,82.52,22639.0,81.7142,81.7142,81.7043,81.7142,22639.0
2025-03-27 15:30:00,82.52,82.52,82.51,82.52,227847.0,81.7142,81.7142,81.7043,81.7142,227847.0
2025-03-27 15:40:00,82.52,82.53,82.51,82.52,41489.0,81.7142,81.7241,81.7043,81.7142,41489.0
2025-03-27 15:50:00,82.52,82.53,82.52,82.53,95953.0,81.7142,81.7241,81.7142,81.7241,95953.0
2025-03-28 09:30:00,82.59,82.61,82.59,82.61,36151.0,81.7835,81.8033,81.7835,81.8033,36151.0
2025-03-28 09:40:00,82.61,82.62,82.6,82.61,24480.0,81.8033,81.8132,81.7934,81.8033,24480.0
2025-03-28 09:50:00,82.62,82.63,82.61,82.63,121383.0,81.8132,81.8231,81.8033,81.8231,121383.0
2025-03-28 10:00:00,82.63,82.63,82.61,82.63,26611.0,81.8231,81.8231,81.8033,81.8231,26611.0
2025-03-28 10:10:00,82.63,82.65,82.62,82.64,32330.0,81.8231,81.8429,81.8132,81.833,32330.0
2025-03-28 10:20:00,82.65,82.65,82.64,82.64,136091.0,81.8429,81.8429,81.833,81.833,136091.0
2025-03-28 10:30:00,82.65,82.65,82.64,82.64,192869.0,81.8429,81.8429,81.833,81.833,192869.0
2025-03-28 10:40:00,82.64,82.65,82.63,82.64,53173.0,81.833,81.8429,81.8231,81.833,53173.0
2025-03-28 10:50:00,82.64,82.64,82.63,82.64,34991.0,81.833,81.833,81.8231,81.833,34991.0
2025-03-28 11:00:00,82.64,82.65,82.63,82.65,21919.0,81.833,81.8429,81.8231,81.8429,21919.0
2025-03-28 11:10:00,82.64,82.64,82.63,82.64,28008.0,81.833,81.833,81.8231,81.833,28008.0
2025-03-28 11:20:00,82.64,82.65,82.63,82.64,60411.0,81.833,81.8429,81.8231,81.833,60411.0
2025-03-28 11:30:00,82.65,82.65,82.63,82.64,21503.0,81.8429,81.8429,81.8231,81.833,21503.0
2025-03-28 11:40:00,82.64,82.64,82.63,82.64,18650.0,81.833,81.833,81.8231,81.833,18650.0
2025-03-28 11:50:00,82.64,82.65,82.63,82.65,37944.0,81.833,81.8429,81.8231,81.8429,37944.0
2025-03-28 12:00:00,82.65,82.65,82.64,82.64,38415.0,81.8429,81.8429,81.833,81.833,38415.0
2025-03-28 12:10:00,82.65,82.66,82.64,82.66,47118.0,81.8429,81.8528,81.833,81.8528,47118.0
2025-03-28 12:20:00,82.66,82.66,82.65,82.66,9913.0,81.8528,81.8528,81.8429,81.8528,9913.0
2025-03-28 12:30:00,82.66,82.66,82.65,82.66,40382.0,81.8528,81.8528,81.8429,81.8528,40382.0
2025-03-28 12:40:00,82.66,82.67,82.65,82.66,55405.0,81.8528,81.8627,81.8429,81.8528,55405.0
2025-03-28 12:50:00,82.67,82.68,82.66,82.67,67982.0,81.8627,81.8726,81.8528,81.8627,67982.0
2025-03-28 13:00:00,82.68,82.68,82.67,82.68,30259.0,81.8726,81.8726,81.8627,81.8726,30259.0
2025-03-28 13:10:00,82.68,82.68,82.67,82.68,19423.0,81.8726,81.8726,81.8627,81.8726,19423.0
2025-03-28 13:20:00,82.67,82.69,82.67,82.69,41861.0,81.8627,81.8825,81.8627,81.8825,41861.0
2025-03-28 13:30:00,82.68,82.69,82.68,82.68,19344.0,81.8726,81.8825,81.8726,81.8726,19344.0
2025-03-28 13:40:00,82.68,82.69,82.67,82.67,19246.0,81.8726,81.8825,81.8627,81.8627,19246.0
2025-03-28 13:50:00,82.68,82.68,82.67,82.67,134583.0,81.8726,81.8726,81.8627,81.8627,134583.0
2025-03-28 14:00:00,82.67,82.68,82.66,82.67,39602.0,81.8627,81.8726,81.8528,81.8627,39602.0
2025-03-28 14:10:00,82.66,82.67,82.66,82.67,22540.0,81.8528,81.8627,81.8528,81.8627,22540.0
2025-03-28 14:20:00,82.67,82.68,82.66,82.68,28614.0,81.8627,81.8726,81.8528,81.8726,28614.0
2025-03-28 14:30:00,82.68,82.68,82.66,82.67,29929.0,81.8726,81.8726,81.8528,81.8627,29929.0
2025-03-28 14:40:00,82.68,82.69,82.67,82.69,510746.0,81.8726,81.8825,81.8627,81.8825,510746.0
2025-03-28 14:50:00,82.69,82.69,82.68,82.68,22019.0,81.8825,81.8825,81.8726,81.8726,22019.0
2025-03-28 15:00:00,82.69,82.69,82.67,82.67,30344.0,81.8825,81.8825,81.8627,81.8627,30344.0
2025-03-28 15:10:00,82.67,82.68,82.67,82.67,27217.0,81.8627,81.8726,81.8627,81.8627,27217.0
2025-03-28 15:20:00,82.67,82.68,82.67,82.67,32517.0,81.8627,81.8726,81.8627,81.8627,32517.0
2025-03-28 15:30:00,82.68,82.68,82.67,82.68,42811.0,81.8726,81.8726,81.8627,81.8726,42811.0
2025-03-28 15:40:00,82.68,82.68,82.67,82.67,55476.0,81.8726,81.8726,81.8627,81.8627,55476.0
2025-03-28 15:50:00,82.67,82.68,82.67,82.68,480732.0,81.8627,81.8726,81.8627,81.8726,480732.0
2025-03-31 09:30:00,82.74,82.75,82.73,82.74,100598.0,81.9321,81.942,81.9222,81.9321,100598.0
2025-03-31 09:40:00,82.75,82.77,82.74,82.76,66862.0,81.942,81.9618,81.9321,81.9519,66862.0
2025-03-31 09:50:00,82.76,82.76,82.73,82.75,86770.0,81.9519,81.9519,81.9222,81.942,86770.0
2025-03-31 10:00:00,82.75,82.75,82.73,82.73,49894.0,81.942,81.942,81.9222,81.9222,49894.0
2025-03-31 10:10:00,82.73,82.74,82.73,82.73,58378.0,81.9222,81.9321,81.9222,81.9222,58378.0
2025-03-31 10:20:00,82.74,82.74,82.73,82.73,31756.0,81.9321,81.9321,81.9222,81.9222,31756.0
2025-03-31 10:30:00,82.73,82.74,82.72,82.73,66276.0,81.9222,81.9321,81.9123,81.9222,66276.0
2025-03-31 10:40:00,82.73,82.73,82.72,82.73,44631.0,81.9222,81.9222,81.9123,81.9222,44631.0
2025-03-31 10:50:00,82.73,82.74,82.72,82.72,39866.0,81.9222,81.9321,81.9123,81.9123,39866.0
2025-03-31 11:00:00,82.73,82.73,82.71,82.71,70213.0,81.9222,81.9222,81.9024,81.9024,70213.0
2025-03-31 11:10:00,82.71,82.72,82.7,82.71,238551.0,81.9024,81.9123,81.8924,81.9024,238551.0
2025-03-31 11:20:00,82.71,82.71,82.7,82.71,78192.0,81.9024,81.9024,81.8924,81.9024,78192.0
2025-03-31 11:30:00,82.71,82.71,82.69,82.7,51915.0,81.9024,81.9024,81.8825,81.8924,51915.0
2025-03-31 11:40:00,82.7,82.71,82.69,82.7,96858.0,81.8924,81.9024,81.8825,81.8924,96858.0
2025-03-31 11:50:00,82.71,82.71,82.7,82.7,95993.0,81.9024,81.9024,81.8924,81.8924,95993.0
2025-03-31 12:00:00,82.7,82.71,82.7,82.7,25678.0,81.8924,81.9024,81.8924,81.8924,25678.0
2025-03-31 12:10:00,82.7,82.71,82.7,82.7,18115.0,81.8924,81.9024,81.8924,81.8924,18115.0
2025-03-31 12:20:00,82.7,82.71,82.69,82.69,50799.0,81.8924,81.9024,81.8825,81.8825,50799.0
2025-03-31 12:30:00,82.69,82.7,82.68,82.69,79973.0,81.8825,81.8924,81.8726,81.8825,79973.0
2025-03-31 12:40:00,82.69,82.69,82.68,82.69,48918.0,81.8825,81.8825,81.8726,81.8825,48918.0
2025-03-31 12:50:00,82.69,82.7,82.68,82.7,54581.0,81.8825,81.8924,81.8726,81.8924,54581.0
2025-03-31 13:00:00,82.69,82.7,82.69,82.69,32616.0,81.8825,81.8924,81.8825,81.8825,32616.0
2025-03-31 13:10:00,82.69,82.7,82.68,82.68,19735.0,81.8825,81.8924,81.8726,81.8726,19735.0
2025-03-31 13:20:00,82.69,82.7,82.68,82.69,35366.0,81.8825,81.8924,81.8726,81.8825,35366.0
2025-03-31 13:30:00,82.69,82.7,82.68,82.69,19147.0,81.8825,81.8924,81.8726,81.8825,19147.0
2025-03-31 13:40:00,82.69,82.69,82.68,82.69,35222.0,81.8825,81.8825,81.8726,81.8825,35222.0
2025-03-31 13:50:00,82.69,82.7,82.68,82.7,77788.0,81.8825,81.8924,81.8726,81.8924,77788.0
2025-03-31 14:00:00,82.7,82.7,82.68,82.69,17015.0,81.8924,81.8924,81.8726,81.8825,17015.0
2025-03-31 14:10:00,82.68,82.68,82.67,82.68,123819.0,81.8726,81.8726,81.8627,81.8726,123819.0
2025-03-31 14:20:00,82.67,82.68,82.67,82.67,16788.0,81.8627,81.8726,81.8627,81.8627,16788.0
2025-03-31 14:30:00,82.67,82.68,82.66,82.67,306153.0,81.8627,81.8726,81.8528,81.8627,306153.0
2025-03-31 14:40:00,82.67,82.68,82.66,82.67,39486.0,81.8627,81.8726,81.8528,81.8627,39486.0
2025-03-31 14:50:00,82.67,82.68,82.67,82.68,68131.0,81.8627,81.8726,81.8627,81.8726,68131.0
2025-03-31 15:00:00,82.68,82.69,82.68,82.69,318972.0,81.8726,81.8825,81.8726,81.8825,318972.0
2025-03-31 15:10:00,82.69,82.7,82.68,82.69,120694.0,81.8825,81.8924,81.8726,81.8825,120694.0
2025-03-31 15:20:00,82.7,82.71,82.69,82.71,257664.0,81.8924,81.9024,81.8825,81.9024,257664.0
2025-03-31 15:30:00,82.71,82.71,82.7,82.7,53328.0,81.9024,81.9024,81.8924,81.8924,53328.0
2025-03-31 15:40:00,82.7,82.71,82.69,82.71,168888.0,81.8924,81.9024,81.8825,81.9024,168888.0
2025-03-31 15:50:00,82.71,82.72,82.7,82.72,420346.0,81.9024,81.9123,81.8924,81.9123,420346.0
2025-04-01 09:30:00,82.46,82.46,82.44,82.45,625661.0,81.9318,81.9318,81.9119,81.9218,625661.0
2025-04-01 09:40:00,82.46,82.46,82.45,82.45,48679.0,81.9318,81.9318,81.9218,81.9218,48679.0
2025-04-01 09:50:00,82.45,82.46,82.45,82.45,36815.0,81.9218,81.9318,81.9218,81.9218,36815.0
2025-04-01 10:00:00,82.46,82.5,82.46,82.5,192878.0,81.9318,81.9715,81.9318,81.9715,192878.0
2025-04-01 10:10:00,82.5,82.52,82.5,82.51,113495.0,81.9715,81.9914,81.9715,81.9815,113495.0
2025-04-01 10:20:00,82.52,82.52,82.5,82.51,127359.0,81.9914,81.9914,81.9715,81.9815,127359.0
2025-04-01 10:30:00,82.51,82.51,82.48,82.49,150286.0,81.9815,81.9815,81.9517,81.9616,150286.0
2025-04-01 10:40:00,82.49,82.5,82.48,82.48,140911.0,81.9616,81.9715,81.9517,81.9517,140911.0
2025-04-01 10:50:00,82.49,82.49,82.47,82.47,30258.0,81.9616,81.9616,81.9417,81.9417,30258.0
2025-04-01 11:00:00,82.48,82.48,82.46,82.47,32555.0,81.9517,81.9517,81.9318,81.9417,32555.0
2025-04-01 11:10:00,82.47,82.48,82.46,82.48,78727.0,81.9417,81.9517,81.9318,81.9517,78727.0
2025-04-01 11:20:00,82.48,82.49,82.48,82.48,54559.0,81.9517,81.9616,81.9517,81.9517,54559.0
2025-04-01 11:30:00,82.48,82.5,82.48,82.5,78251.0,81.9517,81.9715,81.9517,81.9715,78251.0
2025-04-01 11:40:00,82.5,82.5,82.49,82.49,30094.0,81.9715,81.9715,81.9616,81.9616,30094.0
2025-04-01 11:50:00,82.49,82.5,82.48,82.48,139858.0,81.9616,81.9715,81.9517,81.9517,139858.0
2025-04-01 12:00:00,82.48,82.49,82.48,82.48,66906.0,81.9517,81.9616,81.9517,81.9517,66906.0
2025-04-01 12:10:00,82.48,82.48,82.47,82.47,43896.0,81.9517,81.9517,81.9417,81.9417,43896.0
2025-04-01 12:20:00,82.47,82.49,82.47,82.48,37753.0,81.9417,81.9616,81.9417,81.9517,37753.0
2025-04-01 12:30:00,82.48,82.5,82.48,82.5,77751.0,81.9517,81.9715,81.9517,81.9715,77751.0
2025-04-01 12:40:00,82.5,82.5,82.49,82.5,63960.0,81.9715,81.9715,81.9616,81.9715,63960.0
2025-04-01 12:50:00,82.5,82.5,82.48,82.49,131993.0,81.9715,81.9715,81.9517,81.9616,131993.0
2025-04-01 13:00:00,82.48,82.5,82.48,82.5,47330.0,81.9517,81.9715,81.9517,81.9715,47330.0
2025-04-01 13:10:00,82.5,82.5,82.49,82.5,30204.0,81.9715,81.9715,81.9616,81.9715,30204.0
2025-04-01 13:20:00,82.5,82.5,82.49,82.5,22310.0,81.9715,81.9715,81.9616,81.9715,22310.0
2025-04-01 13:30:00,82.5,82.5,82.49,82.5,130362.0,81.9715,81.9715,81.9616,81.9715,130362.0
2025-04-01 13:40:00,82.5,82.5,82.49,82.5,37142.0,81.9715,81.9715,81.9616,81.9715,37142.0
2025-04-01 13:50:00,82.5,82.5,82.49,82.5,209815.0,81.9715,81.9715,81.9616,81.9715,209815.0
2025-04-01 14:00:00,82.5,82.51,82.49,82.5,44090.0,81.9715,81.9815,81.9616,81.9715,44090.0
2025-04-01 14:10:00,82.51,82.51,82.5,82.51,35550.0,81.9815,81.9815,81.9715,81.9815,35550.0
2025-04-01 14:20:00,82.51,82.51,82.5,82.51,31587.0,81.9815,81.9815,81.9715,81.9815,31587.0
2025-04-01 14:30:00,82.51,82.51,82.49,82.5,58303.0,81.9815,81.9815,81.9616,81.9715,58303.0
2025-04-01 14:40:00,82.5,82.5,82.49,82.5,46744.0,81.9715,81.9715,81.9616,81.9715,46744.0
2025-04-01 14:50:00,82.5,82.5,82.48,82.49,68260.0,81.9715,81.9715,81.9517,81.9616,68260.0
2025-04-01 15:00:00,82.48,82.49,82.48,82.48,39638.0,81.9517,81.9616,81.9517,81.9517,39638.0
2025-04-01 15:10:00,82.48,82.49,82.48,82.48,78633.0,81.9517,81.9616,81.9517,81.9517,78633.0
2025-04-01 15:20:00,82.49,82.49,82.48,82.48,139756.0,81.9616,81.9616,81.9517,81.9517,139756.0
2025-04-01 15:30:00,82.48,82.49,82.47,82.48,81046.0,81.9517,81.9616,81.9417,81.9517,81046.0
2025-04-01 15:40:00,82.47,82.48,82.47,82.48,107956.0,81.9417,81.9517,81.9417,81.9517,107956.0
2025-04-01 15:50:00,82.48,82.48,82.47,82.48,139453.0,81.9517,81.9517,81.9417,81.9517,139453.0
2025-04-02 09:30:00,82.53,82.53,82.49,82.5,141402.0,82.0013,82.0013,81.9616,81.9715,141402.0
2025-04-02 09:40:00,82.49,82.5,82.49,82.49,21280.0,81.9616,81.9715,81.9616,81.9616,21280.0
2025-04-02 09:50:00,82.5,82.5,82.49,82.5,59927.0,81.9715,81.9715,81.9616,81.9715,59927.0
2025-04-02 10:00:00,82.49,82.5,82.48,82.48,37876.0,81.9616,81.9715,81.9517,81.9517,37876.0
2025-04-02 10:10:00,82.48,82.5,82.47,82.48,74817.0,81.9517,81.9715,81.9417,81.9517,74817.0
2025-04-02 10:20:00,82.48,82.49,82.47,82.48,45295.0,81.9517,81.9616,81.9417,81.9517,45295.0
2025-04-02 10:30:00,82.48,82.49,82.47,82.48,67226.0,81.9517,81.9616,81.9417,81.9517,67226.0
2025-04-02 10:40:00,82.48,82.48,82.47,82.47,10026.0,81.9517,81.9517,81.9417,81.9417,10026.0
2025-04-02 10:50:00,82.48,82.48,82.46,82.47,22262.0,81.9517,81.9517,81.9318,81.9417,22262.0
2025-04-02 11:00:00,82.46,82.47,82.46,82.47,17889.0,81.9318,81.9417,81.9318,81.9417,17889.0
2025-04-02 11:10:00,82.47,82.47,82.46,82.47,43827.0,81.9417,81.9417,81.9318,81.9417,43827.0
2025-04-02 11:20:00,82.47,82.47,82.44,82.45,86287.0,81.9417,81.9417,81.9119,81.9218,86287.0
2025-04-02 11:30:00,82.44,82.45,82.44,82.45,37656.0,81.9119,81.9218,81.9119,81.9218,37656.0
2025-04-02 11:40:00,82.45,82.46,82.44,82.45,52110.0,81.9218,81.9318,81.9119,81.9218,52110.0
2025-04-02 11:50:00,82.45,82.46,82.44,82.45,50445.0,81.9218,81.9318,81.9119,81.9218,50445.0
2025-04-02 12:00:00,82.45,82.45,82.44,82.45,29038.0,81.9218,81.9218,81.9119,81.9218,29038.0
2025-04-02 12:10:00,82.45,82.45,82.43,82.44,38959.0,81.9218,81.9218,81.902,81.9119,38959.0
2025-04-02 12:20:00,82.43,82.44,82.42,82.42,57558.0,81.902,81.9119,81.892,81.892,57558.0
2025-04-02 12:30:00,82.42,82.43,82.42,82.42,35156.0,81.892,81.902,81.892,81.892,35156.0
2025-04-02 12:40:00,82.42,82.43,82.4,82.41,104745.0,81.892,81.902,81.8722,81.8821,104745.0
2025-04-02 12:50:00,82.4,82.41,82.39,82.41,118982.0,81.8722,81.8821,81.8622,81.8821,118982.0
2025-04-02 13:00:00,82.4,82.41,82.39,82.4,34885.0,81.8722,81.8821,81.8622,81.8722,34885.0
2025-04-02 13:10:00,82.4,82.4,82.39,82.4,31536.0,81.8722,81.8722,81.8622,81.8722,31536.0
2025-04-02 13:20:00,82.4,82.4,82.39,82.39,17234.0,81.8722,81.8722,81.8622,81.8622,17234.0
2025-04-02 13:30:00,82.4,82.41,82.39,82.41,141332.0,81.8722,81.8821,81.8622,81.8821,141332.0
2025-04-02 13:40:00,82.41,82.42,82.4,82.42,52988.0,81.8821,81.892,81.8722,81.892,52988.0
2025-04-02 13:50:00,82.42,82.42,82.41,82.42,14757.0,81.892,81.892,81.8821,81.892,14757.0
2025-04-02 14:00:00,82.42,82.43,82.41,82.42,47924.0,81.892,81.902,81.8821,81.892,47924.0
2025-04-02 14:10:00,82.43,82.43,82.41,82.42,29200.0,81.902,81.902,81.8821,81.892,29200.0
2025-04-02 14:20:00,82.42,82.43,82.42,82.43,136053.0,81.892,81.902,81.892,81.902,136053.0
2025-04-02 14:30:00,82.43,82.43,82.41,82.42,81289.0,81.902,81.902,81.8821,81.892,81289.0
2025-04-02 14:40:00,82.42,82.42,82.41,82.42,32814.0,81.892,81.892,81.8821,81.892,32814.0
2025-04-02 14:50:00,82.42,82.44,82.41,82.44,44930.0,81.892,81.9119,81.8821,81.9119,44930.0
2025-04-02 15:00:00,82.44,82.44,82.42,82.44,80184.0,81.9119,81.9119,81.892,81.9119,80184.0
2025-04-02 15:10:00,82.44,82.44,82.43,82.44,36895.0,81.9119,81.9119,81.902,81.9119,36895.0
2025-04-02 15:20:00,82.44,82.44,82.43,82.43,40379.0,81.9119,81.9119,81.902,81.902,40379.0
2025-04-02 15:30:00,82.43,82.44,82.42,82.42,100760.0,81.902,81.9119,81.892,81.892,100760.0
2025-04-02 15:40:00,82.42,82.43,82.41,82.42,55659.0,81.892,81.902,81.8821,81.892,55659.0
2025-04-02 15:50:00,82.42,82.43,82.41,82.43,492322.0,81.892,81.902,81.8821,81.902,492322.0
2025-04-03 09:30:00,82.69,82.7,82.67,82.67,138480.0,82.1603,82.1702,82.1404,82.1404,138480.0
2025-04-03 09:40:00,82.67,82.71,82.67,82.71,115202.0,82.1404,82.1802,82.1404,82.1802,115202.0
2025-04-03 09:50:00,82.71,82.73,82.7,82.72,55278.0,82.1802,82.2001,82.1702,82.1901,55278.0
2025-04-03 10:00:00,82.73,82.77,82.73,82.74,137376.0,82.2001,82.2398,82.2001,82.21,137376.0
2025-04-03 10:10:00,82.74,82.76,82.72,82.73,68929.0,82.21,82.2299,82.1901,82.2001,68929.0
2025-04-03 10:20:00,82.73,82.74,82.71,82.73,173361.0,82.2001,82.21,82.1802,82.2001,173361.0
2025-04-03 10:30:00,82.73,82.74,82.71,82.73,45060.0,82.2001,82.21,82.1802,82.2001,45060.0
2025-04-03 10:40:00,82.73,82.76,82.73,82.75,182910.0,82.2001,82.2299,82.2001,82.2199,182910.0
2025-04-03 10:50:00,82.76,82.77,82.74,82.77,42025.0,82.2299,82.2398,82.21,82.2398,42025.0
2025-04-03 11:00:00,82.76,82.77,82.75,82.77,49882.0,82.2299,82.2398,82.2199,82.2398,49882.0
2025-04-03 11:10:00,82.77,82.77,82.72,82.72,106872.0,82.2398,82.2398,82.1901,82.1901,106872.0
2025-04-03 11:20:00,82.72,82.74,82.72,82.73,52259.0,82.1901,82.21,82.1901,82.2001,52259.0
2025-04-03 11:30:00,82.73,82.74,82.71,82.72,57156.0,82.2001,82.21,82.1802,82.1901,57156.0
2025-04-03 11:40:00,82.71,82.72,82.69,82.7,69560.0,82.1802,82.1901,82.1603,82.1702,69560.0
2025-04-03 11:50:00,82.7,82.72,82.69,82.69,91971.0,82.1702,82.1901,82.1603,82.1603,91971.0
2025-04-03 12:00:00,82.7,82.7,82.69,82.7,26603.0,82.1702,82.1702,82.1603,82.1702,26603.0
2025-04-03 12:10:00,82.69,82.7,82.68,82.68,58252.0,82.1603,82.1702,82.1504,82.1504,58252.0
2025-04-03 12:20:00,82.68,82.69,82.68,82.68,57242.0,82.1504,82.1603,82.1504,82.1504,57242.0
2025-04-03 12:30:00,82.68,82.7,82.67,82.7,33525.0,82.1504,82.1702,82.1404,82.1702,33525.0
2025-04-03 12:40:00,82.7,82.7,82.68,82.68,135173.0,82.1702,82.1702,82.1504,82.1504,135173.0
2025-04-03 12:50:00,82.68,82.7,82.68,82.7,24121.0,82.1504,82.1702,82.1504,82.1702,24121.0
2025-04-03 13:00:00,82.69,82.71,82.69,82.7,28489.0,82.1603,82.1802,82.1603,82.1702,28489.0
2025-04-03 13:10:00,82.7,82.71,82.69,82.7,87670.0,82.1702,82.1802,82.1603,82.1702,87670.0
2025-04-03 13:20:00,82.71,82.72,82.7,82.72,29467.0,82.1802,82.1901,82.1702,82.1901,29467.0
2025-04-03 13:30:00,82.71,82.73,82.7,82.7,59794.0,82.1802,82.2001,82.1702,82.1702,59794.0
2025-04-03 13:40:00,82.71,82.73,82.71,82.73,14417.0,82.1802,82.2001,82.1802,82.2001,14417.0
2025-04-03 13:50:00,82.73,82.74,82.72,82.73,37091.0,82.2001,82.21,82.1901,82.2001,37091.0
2025-04-03 14:00:00,82.73,82.75,82.73,82.75,37763.0,82.2001,82.2199,82.2001,82.2199,37763.0
2025-04-03 14:10:00,82.75,82.75,82.74,82.75,26823.0,82.2199,82.2199,82.21,82.2199,26823.0
2025-04-03 14:20:00,82.75,82.76,82.74,82.75,55137.0,82.2199,82.2299,82.21,82.2199,55137.0
2025-04-03 14:30:00,82.74,82.75,82.72,82.73,80290.0,82.21,82.2199,82.1901,82.2001,80290.0
2025-04-03 14:40:00,82.73,82.73,82.71,82.72,115620.0,82.2001,82.2001,82.1802,82.1901,115620.0
2025-04-03 14:50:00,82.72,82.72,82.71,82.72,143531.0,82.1901,82.1901,82.1802,82.1901,143531.0
2025-04-03 15:00:00,82.72,82.72,82.71,82.72,38851.0,82.1901,82.1901,82.1802,82.1901,38851.0
2025-04-03 15:10:00,82.72,82.73,82.71,82.73,100180.0,82.1901,82.2001,82.1802,82.2001,100180.0
2025-04-03 15:20:00,82.73,82.74,82.72,82.74,399531.0,82.2001,82.21,82.1901,82.21,399531.0
2025-04-03 15:30:00,82.73,82.75,82.73,82.73,103884.0,82.2001,82.2199,82.2001,82.2001,103884.0
2025-04-03 15:40:00,82.73,82.74,82.73,82.73,155984.0,82.2001,82.21,82.2001,82.2001,155984.0
2025-04-03 15:50:00,82.73,82.74,82.72,82.73,1104303.0,82.2001,82.21,82.1901,82.2001,1104303.0
2025-04-04 09:30:00,82.98,83.01,82.95,82.99,329469.0,82.4485,82.4783,82.4186,82.4584,329469.0
2025-04-04 09:40:00,82.99,83.02,82.97,82.98,196770.0,82.4584,82.4882,82.4385,82.4485,196770.0
2025-04-04 09:50:00,82.98,82.99,82.94,82.95,114732.0,82.4485,82.4584,82.4087,82.4186,114732.0
2025-04-04 10:00:00,82.96,82.97,82.94,82.97,243558.0,82.4286,82.4385,82.4087,82.4385,243558.0
2025-04-04 10:10:00,82.97,83.02,82.96,83.02,303221.0,82.4385,82.4882,82.4286,82.4882,303221.0
2025-04-04 10:20:00,83.02,83.03,83.0,83.02,178052.0,82.4882,82.4981,82.4683,82.4882,178052.0
2025-04-04 10:30:00,83.03,83.06,83.01,83.02,229428.0,82.4981,82.5279,82.4783,82.4882,229428.0
2025-04-04 10:40:00,83.03,83.06,83.02,83.05,116866.0,82.4981,82.5279,82.4882,82.518,116866.0
2025-04-04 10:50:00,83.06,83.07,83.0,83.02,343959.0,82.5279,82.5379,82.4683,82.4882,343959.0
2025-04-04 11:00:00,83.02,83.03,82.9,82.94,422792.0,82.4882,82.4981,82.369,82.4087,422792.0
2025-04-04 11:10:00,82.93,82.93,82.89,82.93,92405.0,82.3988,82.3988,82.359,82.3988,92405.0
2025-04-04 11:20:00,82.92,82.95,82.88,82.89,226937.0,82.3888,82.4186,82.3491,82.359,226937.0
2025-04-04 11:30:00,82.9,82.97,82.87,82.96,161931.0,82.369,82.4385,82.3392,82.4286,161931.0
2025-04-04 11:40:00,82.95,82.96,82.9,82.91,132684.0,82.4186,82.4286,82.369,82.3789,132684.0
2025-04-04 11:50:00,82.91,82.92,82.88,82.91,122959.0,82.3789,82.3888,82.3491,82.3789,122959.0
2025-04-04 12:00:00,82.92,82.92,82.88,82.9,96484.0,82.3888,82.3888,82.3491,82.369,96484.0
2025-04-04 12:10:00,82.9,82.92,82.86,82.92,267500.0,82.369,82.3888,82.3292,82.3888,267500.0
2025-04-04 12:20:00,82.91,82.96,82.91,82.96,209846.0,82.3789,82.4286,82.3789,82.4286,209846.0
2025-04-04 12:30:00,82.95,82.96,82.9,82.91,700627.0,82.4186,82.4286,82.369,82.3789,700627.0
2025-04-04 12:40:00,82.91,82.94,82.9,82.93,118420.0,82.3789,82.4087,82.369,82.3988,118420.0
2025-04-04 12:50:00,82.94,82.94,82.89,82.91,132609.0,82.4087,82.4087,82.359,82.3789,132609.0
2025-04-04 13:00:00,82.9,82.91,82.88,82.89,478461.0,82.369,82.3789,82.3491,82.359,478461.0
2025-04-04 13:10:00,82.88,82.93,82.88,82.93,121376.0,82.3491,82.3988,82.3491,82.3988,121376.0
2025-04-04 13:20:00,82.92,82.92,82.88,82.89,109738.0,82.3888,82.3888,82.3491,82.359,109738.0
2025-04-04 13:30:00,82.9,82.91,82.86,82.86,100295.0,82.369,82.3789,82.3292,82.3292,100295.0
2025-04-04 13:40:00,82.86,82.87,82.81,82.81,447635.0,82.3292,82.3392,82.2795,82.2795,447635.0
2025-04-04 13:50:00,82.82,82.84,82.81,82.81,191693.0,82.2895,82.3093,82.2795,82.2795,191693.0
2025-04-04 14:00:00,82.8,82.81,82.77,82.8,81977.0,82.2696,82.2795,82.2398,82.2696,81977.0
2025-04-04 14:10:00,82.81,82.85,82.81,82.85,118329.0,82.2795,82.3193,82.2795,82.3193,118329.0
2025-04-04 14:20:00,82.85,82.86,82.83,82.86,170933.0,82.3193,82.3292,82.2994,82.3292,170933.0
2025-04-04 14:30:00,82.86,82.87,82.84,82.86,138689.0,82.3292,82.3392,82.3093,82.3292,138689.0
2025-04-04 14:40:00,82.86,82.87,82.82,82.83,339233.0,82.3292,82.3392,82.2895,82.2994,339233.0
2025-04-04 14:50:00,82.83,82.84,82.8,82.81,673519.0,82.2994,82.3093,82.2696,82.2795,673519.0
2025-04-04 15:00:00,82.81,82.82,82.79,82.8,702474.0,82.2795,82.2895,82.2597,82.2696,702474.0
2025-04-04 15:10:00,82.79,82.81,82.77,82.81,348938.0,82.2597,82.2795,82.2398,82.2795,348938.0
2025-04-04 15:20:00,82.81,82.81,82.78,82.8,421300.0,82.2795,82.2795,82.2497,82.2696,421300.0
2025-04-04 15:30:00,82.8,82.81,82.78,82.8,256447.0,82.2696,82.2795,82.2497,82.2696,256447.0
2025-04-04 15:40:00,82.8,82.81,82.78,82.81,337055.0,82.2696,82.2795,82.2497,82.2795,337055.0
2025-04-04 15:50:00,82.81,82.82,82.79,82.8,1136529.0,82.2795,82.2895,82.2597,82.2696,1136529.0
2025-04-07 09:30:00,82.89,82.92,82.88,82.9,438795.0,82.359,82.3888,82.3491,82.369,438795.0
2025-04-07 09:40:00,82.9,82.94,82.87,82.88,461491.0,82.369,82.4087,82.3392,82.3491,461491.0
2025-04-07 09:50:00,82.89,82.89,82.83,82.84,572861.0,82.359,82.359,82.2994,82.3093,572861.0
2025-04-07 10:00:00,82.83,82.85,82.81,82.82,1605668.0,82.2994,82.3193,82.2795,82.2895,1605668.0
2025-04-07 10:10:00,82.82,82.82,82.51,82.66,1572105.0,82.2895,82.2895,81.9815,82.1305,1572105.0
2025-04-07 10:20:00,82.67,82.79,82.67,82.76,317732.0,82.1404,82.2597,82.1404,82.2299,317732.0
2025-04-07 10:30:00,82.77,82.86,82.71,82.81,259772.0,82.2398,82.3292,82.1802,82.2795,259772.0
2025-04-07 10:40:00,82.8,82.82,82.75,82.75,160264.0,82.2696,82.2895,82.2199,82.2199,160264.0
2025-04-07 10:50:00,82.74,82.75,82.71,82.72,430289.0,82.21,82.2199,82.1802,82.1901,430289.0
2025-04-07 11:00:00,82.72,82.76,82.7,82.76,264613.0,82.1901,82.2299,82.1702,82.2299,264613.0
2025-04-07 11:10:00,82.76,82.87,82.74,82.81,314223.0,82.2299,82.3392,82.21,82.2795,314223.0
2025-04-07 11:20:00,82.8,82.84,82.78,82.8,294573.0,82.2696,82.3093,82.2497,82.2696,294573.0
2025-04-07 11:30:00,82.8,82.8,82.73,82.76,321199.0,82.2696,82.2696,82.2001,82.2299,321199.0
2025-04-07 11:40:00,82.75,82.77,82.72,82.76,209483.0,82.2199,82.2398,82.1901,82.2299,209483.0
2025-04-07 11:50:00,82.76,82.78,82.74,82.75,169726.0,82.2299,82.2497,82.21,82.2199,169726.0
2025-04-07 12:00:00,82.75,82.77,82.73,82.75,189156.0,82.2199,82.2398,82.2001,82.2199,189156.0
2025-04-07 12:10:00,82.75,82.77,82.73,82.75,163279.0,82.2199,82.2398,82.2001,82.2199,163279.0
2025-04-07 12:20:00,82.74,82.78,82.72,82.73,129795.0,82.21,82.2497,82.1901,82.2001,129795.0
2025-04-07 12:30:00,82.73,82.74,82.72,82.74,426187.0,82.2001,82.21,82.1901,82.21,426187.0
2025-04-07 12:40:00,82.73,82.75,82.73,82.73,250888.0,82.2001,82.2199,82.2001,82.2001,250888.0
2025-04-07 12:50:00,82.74,82.77,82.73,82.76,220070.0,82.21,82.2398,82.2001,82.2299,220070.0
2025-04-07 13:00:00,82.75,82.77,82.71,82.76,317676.0,82.2199,82.2398,82.1802,82.2299,317676.0
2025-04-07 13:10:00,82.76,82.78,82.7,82.71,375873.0,82.2299,82.2497,82.1702,82.1802,375873.0
2025-04-07 13:20:00,82.71,82.72,82.68,82.68,97165.0,82.1802,82.1901,82.1504,82.1504,97165.0
2025-04-07 13:30:00,82.69,82.71,82.68,82.69,114660.0,82.1603,82.1802,82.1504,82.1603,114660.0
2025-04-07 13:40:00,82.68,82.72,82.66,82.67,268436.0,82.1504,82.1901,82.1305,82.1404,268436.0
2025-04-07 13:50:00,82.67,82.7,82.66,82.69,83816.0,82.1404,82.1702,82.1305,82.1603,83816.0
2025-04-07 14:00:00,82.7,82.72,82.68,82.69,92022.0,82.1702,82.1901,82.1504,82.1603,92022.0
2025-04-07 14:10:00,82.69,82.73,82.69,82.7,94529.0,82.1603,82.2001,82.1603,82.1702,94529.0
2025-04-07 14:20:00,82.7,82.72,82.68,82.71,77152.0,82.1702,82.1901,82.1504,82.1802,77152.0
2025-04-07 14:30:00,82.71,82.72,82.69,82.7,143589.0,82.1802,82.1901,82.1603,82.1702,143589.0
2025-04-07 14:40:00,82.71,82.73,82.7,82.71,207956.0,82.1802,82.2001,82.1702,82.1802,207956.0
2025-04-07 14:50:00,82.72,82.74,82.71,82.72,547200.0,82.1901,82.21,82.1802,82.1901,547200.0
2025-04-07 15:00:00,82.72,82.74,82.7,82.73,867262.0,82.1901,82.21,82.1702,82.2001,867262.0
2025-04-07 15:10:00,82.73,82.76,82.72,82.73,428587.0,82.2001,82.2299,82.1901,82.2001,428587.0
2025-04-07 15:20:00,82.73,82.75,82.72,82.75,593999.0,82.2001,82.2199,82.1901,82.2199,593999.0
2025-04-07 15:30:00,82.74,82.75,82.69,82.7,153658.0,82.21,82.2199,82.1603,82.1702,153658.0
2025-04-07 15:40:00,82.7,82.7,82.68,82.69,167430.0,82.1702,82.1702,82.1504,82.1603,167430.0
2025-04-07 15:50:00,82.69,82.7,82.65,82.69,1279149.0,82.1603,82.1702,82.1206,82.1603,1279149.0
2025-04-08 09:30:00,82.54,82.59,82.54,82.59,325270.0,82.0113,82.0609,82.0113,82.0609,325270.0
2025-04-08 09:40:00,82.59,82.6,82.57,82.59,150099.0,82.0609,82.0709,82.0411,82.0609,150099.0
2025-04-08 09:50:00,82.59,82.6,82.57,82.57,164099.0,82.0609,82.0709,82.0411,82.0411,164099.0
2025-04-08 10:00:00,82.57,82.58,82.55,82.56,186376.0,82.0411,82.051,82.0212,82.0311,186376.0
2025-04-08 10:10:00,82.56,82.58,82.55,82.56,194257.0,82.0311,82.051,82.0212,82.0311,194257.0
2025-04-08 10:20:00,82.56,82.58,82.55,82.58,139096.0,82.0311,82.051,82.0212,82.051,139096.0
2025-04-08 10:30:00,82.58,82.59,82.57,82.58,97830.0,82.051,82.0609,82.0411,82.051,97830.0
2025-04-08 10:40:00,82.58,82.61,82.57,82.61,483042.0,82.051,82.0808,82.0411,82.0808,483042.0
2025-04-08 10:50:00,82.61,82.63,82.6,82.63,256320.0,82.0808,82.1007,82.0709,82.1007,256320.0
2025-04-08 11:00:00,82.63,82.64,82.61,82.64,539558.0,82.1007,82.1106,82.0808,82.1106,539558.0
2025-04-08 11:10:00,82.63,82.66,82.62,82.65,410505.0,82.1007,82.1305,82.0908,82.1206,410505.0
2025-04-08 11:20:00,82.65,82.66,82.63,82.66,144599.0,82.1206,82.1305,82.1007,82.1305,144599.0
2025-04-08 11:30:00,82.66,82.66,82.63,82.64,300350.0,82.1305,82.1305,82.1007,82.1106,300350.0
2025-04-08 11:40:00,82.64,82.66,82.63,82.66,281644.0,82.1106,82.1305,82.1007,82.1305,281644.0
2025-04-08 11:50:00,82.66,82.67,82.64,82.64,47092.0,82.1305,82.1404,82.1106,82.1106,47092.0
2025-04-08 12:00:00,82.65,82.66,82.64,82.66,70975.0,82.1206,82.1305,82.1106,82.1305,70975.0
2025-04-08 12:10:00,82.66,82.67,82.64,82.67,103342.0,82.1305,82.1404,82.1106,82.1404,103342.0
2025-04-08 12:20:00,82.67,82.68,82.66,82.67,50883.0,82.1404,82.1504,82.1305,82.1404,50883.0
2025-04-08 12:30:00,82.66,82.71,82.65,82.7,164117.0,82.1305,82.1802,82.1206,82.1702,164117.0
2025-04-08 12:40:00,82.69,82.74,82.69,82.7,155566.0,82.1603,82.21,82.1603,82.1702,155566.0
2025-04-08 12:50:00,82.7,82.72,82.69,82.72,181735.0,82.1702,82.1901,82.1603,82.1901,181735.0
2025-04-08 13:00:00,82.71,82.72,82.66,82.71,185607.0,82.1802,82.1901,82.1305,82.1802,185607.0
2025-04-08 13:10:00,82.7,82.73,82.66,82.68,410926.0,82.1702,82.2001,82.1305,82.1504,410926.0
2025-04-08 13:20:00,82.68,82.75,82.68,82.75,349689.0,82.1504,82.2199,82.1504,82.2199,349689.0
2025-04-08 13:30:00,82.75,82.76,82.69,82.72,184831.0,82.2199,82.2299,82.1603,82.1901,184831.0
2025-04-08 13:40:00,82.72,82.73,82.68,82.72,253317.0,82.1901,82.2001,82.1504,82.1901,253317.0
2025-04-08 13:50:00,82.72,82.73,82.67,82.67,127819.0,82.1901,82.2001,82.1404,82.1404,127819.0
2025-04-08 14:00:00,82.67,82.71,82.66,82.7,227966.0,82.1404,82.1802,82.1305,82.1702,227966.0
2025-04-08 14:10:00,82.7,82.73,82.69,82.71,288765.0,82.1702,82.2001,82.1603,82.1802,288765.0
2025-04-08 14:20:00,82.71,82.74,82.7,82.73,52678.0,82.1802,82.21,82.1702,82.2001,52678.0
2025-04-08 14:30:00,82.73,82.74,82.68,82.73,411148.0,82.2001,82.21,82.1504,82.2001,411148.0
2025-04-08 14:40:00,82.73,82.74,82.7,82.71,117111.0,82.2001,82.21,82.1702,82.1802,117111.0
2025-04-08 14:50:00,82.71,82.73,82.7,82.72,294011.0,82.1802,82.2001,82.1702,82.1901,294011.0
2025-04-08 15:00:00,82.72,82.77,82.71,82.77,272079.0,82.1901,82.2398,82.1802,82.2398,272079.0
2025-04-08 15:10:00,82.77,82.81,82.76,82.81,279456.0,82.2398,82.2795,82.2299,82.2795,279456.0
2025-04-08 15:20:00,82.8,82.81,82.75,82.76,309081.0,82.2696,82.2795,82.2199,82.2299,309081.0
2025-04-08 15:30:00,82.77,82.81,82.76,82.8,333728.0,82.2398,82.2795,82.2299,82.2696,333728.0
2025-04-08 15:40:00,82.81,82.81,82.78,82.8,303359.0,82.2795,82.2795,82.2497,82.2696,303359.0
2025-04-08 15:50:00,82.81,82.81,82.73,82.73,1268080.0,82.2795,82.2795,82.2001,82.2001,1268080.0
2025-04-09 09:30:00,82.7,82.7,82.63,82.63,727229.0,82.1702,82.1702,82.1007,82.1007,727229.0
2025-04-09 09:40:00,82.64,82.67,82.62,82.66,142063.0,82.1106,82.1404,82.0908,82.1305,142063.0
2025-04-09 09:50:00,82.65,82.68,82.64,82.67,403989.0,82.1206,82.1504,82.1106,82.1404,403989.0
2025-04-09 10:00:00,82.67,82.67,82.63,82.65,416001.0,82.1404,82.1404,82.1007,82.1206,416001.0
2025-04-09 10:10:00,82.65,82.67,82.63,82.65,1242842.0,82.1206,82.1404,82.1007,82.1206,1242842.0
2025-04-09 10:20:00,82.65,82.67,82.64,82.66,229205.0,82.1206,82.1404,82.1106,82.1305,229205.0
2025-04-09 10:30:00,82.65,82.67,82.63,82.67,186523.0,82.1206,82.1404,82.1007,82.1404,186523.0
2025-04-09 10:40:00,82.67,82.7,82.66,82.7,224259.0,82.1404,82.1702,82.1305,82.1702,224259.0
2025-04-09 10:50:00,82.7,82.71,82.68,82.7,125715.0,82.1702,82.1802,82.1504,82.1702,125715.0
2025-04-09 11:00:00,82.7,82.7,82.67,82.7,337728.0,82.1702,82.1702,82.1404,82.1702,337728.0
2025-04-09 11:10:00,82.7,82.7,82.66,82.66,125272.0,82.1702,82.1702,82.1305,82.1305,125272.0
2025-04-09 11:20:00,82.67,82.71,82.66,82.7,320823.0,82.1404,82.1802,82.1305,82.1702,320823.0
2025-04-09 11:30:00,82.7,82.71,82.67,82.68,189631.0,82.1702,82.1802,82.1404,82.1504,189631.0
2025-04-09 11:40:00,82.67,82.68,82.65,82.66,265741.0,82.1404,82.1504,82.1206,82.1305,265741.0
2025-04-09 11:50:00,82.65,82.66,82.64,82.65,101292.0,82.1206,82.1305,82.1106,82.1206,101292.0
2025-04-09 12:00:00,82.65,82.66,82.64,82.64,102710.0,82.1206,82.1305,82.1106,82.1106,102710.0
2025-04-09 12:10:00,82.64,82.65,82.63,82.65,201976.0,82.1106,82.1206,82.1007,82.1206,201976.0
2025-04-09 12:20:00,82.65,82.66,82.64,82.65,688819.0,82.1206,82.1305,82.1106,82.1206,688819.0
2025-04-09 12:30:00,82.64,82.65,82.62,82.63,334927.0,82.1106,82.1206,82.0908,82.1007,334927.0
2025-04-09 12:40:00,82.62,82.63,82.61,82.63,194417.0,82.0908,82.1007,82.0808,82.1007,194417.0
2025-04-09 12:50:00,82.63,82.64,82.6,82.61,182351.0,82.1007,82.1106,82.0709,82.0808,182351.0
2025-04-09 13:00:00,82.61,82.68,82.6,82.65,393169.0,82.0808,82.1504,82.0709,82.1206,393169.0
2025-04-09 13:10:00,82.65,82.79,82.6,82.61,282270.0,82.1206,82.2597,82.0709,82.0808,282270.0
2025-04-09 13:20:00,82.62,82.68,82.47,82.55,801794.0,82.0908,82.1504,81.9417,82.0212,801794.0
2025-04-09 13:30:00,82.55,82.72,82.53,82.6,825625.0,82.0212,82.1901,82.0013,82.0709,825625.0
2025-04-09 13:40:00,82.6,82.66,82.49,82.52,1445385.0,82.0709,82.1305,81.9616,81.9914,1445385.0
2025-04-09 13:50:00,82.53,82.53,82.4,82.42,907870.0,82.0013,82.0013,81.8722,81.892,907870.0
2025-04-09 14:00:00,82.42,82.44,82.37,82.37,1320870.0,81.892,81.9119,81.8424,81.8424,1320870.0
2025-04-09 14:10:00,82.36,82.38,82.31,82.38,1846438.0,81.8324,81.8523,81.7827,81.8523,1846438.0
2025-04-09 14:20:00,82.38,82.44,82.38,82.41,1160460.0,81.8523,81.9119,81.8523,81.8821,1160460.0
2025-04-09 14:30:00,82.41,82.44,82.4,82.43,134873.0,81.8821,81.9119,81.8722,81.902,134873.0
2025-04-09 14:40:00,82.42,82.44,82.41,82.42,356078.0,81.892,81.9119,81.8821,81.892,356078.0
2025-04-09 14:50:00,82.43,82.45,82.42,82.42,201527.0,81.902,81.9218,81.892,81.892,201527.0
2025-04-09 15:00:00,82.42,82.48,82.42,82.48,301544.0,81.892,81.9517,81.892,81.9517,301544.0
2025-04-09 15:10:00,82.48,82.48,82.46,82.47,159587.0,81.9517,81.9517,81.9318,81.9417,159587.0
2025-04-09 15:20:00,82.46,82.49,82.45,82.47,142365.0,81.9318,81.9616,81.9218,81.9417,142365.0
2025-04-09 15:30:00,82.47,82.48,82.43,82.45,126151.0,81.9417,81.9517,81.902,81.9218,126151.0
2025-04-09 15:40:00,82.45,82.5,82.44,82.5,312956.0,81.9218,81.9715,81.9119,81.9715,312956.0
2025-04-09 15:50:00,82.5,82.56,82.48,82.55,621968.0,81.9715,82.0311,81.9517,82.0212,621968.0
2025-04-10 09:30:00,82.59,82.62,82.58,82.62,345895.0,82.0609,82.0908,82.051,82.0908,345895.0
2025-04-10 09:40:00,82.62,82.63,82.6,82.6,221379.0,82.0908,82.1007,82.0709,82.0709,221379.0
2025-04-10 09:50:00,82.6,82.63,82.6,82.63,247293.0,82.0709,82.1007,82.0709,82.1007,247293.0
2025-04-10 10:00:00,82.62,82.65,82.61,82.64,173668.0,82.0908,82.1206,82.0808,82.1106,173668.0
2025-04-10 10:10:00,82.64,82.66,82.63,82.64,269468.0,82.1106,82.1305,82.1007,82.1106,269468.0
2025-04-10 10:20:00,82.65,82.65,82.61,82.63,254368.0,82.1206,82.1206,82.0808,82.1007,254368.0
2025-04-10 10:30:00,82.62,82.63,82.61,82.63,297433.0,82.0908,82.1007,82.0808,82.1007,297433.0
2025-04-10 10:40:00,82.63,82.64,82.61,82.64,271994.0,82.1007,82.1106,82.0808,82.1106,271994.0
2025-04-10 10:50:00,82.63,82.64,82.63,82.64,91229.0,82.1007,82.1106,82.1007,82.1106,91229.0
2025-04-10 11:00:00,82.64,82.65,82.61,82.62,94735.0,82.1106,82.1206,82.0808,82.0908,94735.0
2025-04-10 11:10:00,82.62,82.63,82.6,82.63,130583.0,82.0908,82.1007,82.0709,82.1007,130583.0
2025-04-10 11:20:00,82.63,82.65,82.62,82.65,137282.0,82.1007,82.1206,82.0908,82.1206,137282.0
2025-04-10 11:30:00,82.65,82.66,82.64,82.66,205639.0,82.1206,82.1305,82.1106,82.1305,205639.0
2025-04-10 11:40:00,82.66,82.66,82.63,82.64,85499.0,82.1305,82.1305,82.1007,82.1106,85499.0
2025-04-10 11:50:00,82.63,82.65,82.61,82.61,133920.0,82.1007,82.1206,82.0808,82.0808,133920.0
2025-04-10 12:00:00,82.61,82.63,82.6,82.62,163115.0,82.0808,82.1007,82.0709,82.0908,163115.0
2025-04-10 12:10:00,82.62,82.63,82.6,82.63,39989.0,82.0908,82.1007,82.0709,82.1007,39989.0
2025-04-10 12:20:00,82.62,82.66,82.62,82.64,340981.0,82.0908,82.1305,82.0908,82.1106,340981.0
2025-04-10 12:30:00,82.64,82.64,82.6,82.62,217307.0,82.1106,82.1106,82.0709,82.0908,217307.0
2025-04-10 12:40:00,82.62,82.63,82.59,82.59,71992.0,82.0908,82.1007,82.0609,82.0609,71992.0
2025-04-10 12:50:00,82.59,82.6,82.58,82.59,71475.0,82.0609,82.0709,82.051,82.0609,71475.0
2025-04-10 13:00:00,82.59,82.62,82.58,82.6,96975.0,82.0609,82.0908,82.051,82.0709,96975.0
2025-04-10 13:10:00,82.6,82.62,82.6,82.61,68191.0,82.0709,82.0908,82.0709,82.0808,68191.0
2025-04-10 13:20:00,82.61,82.61,82.59,82.59,96147.0,82.0808,82.0808,82.0609,82.0609,96147.0
2025-04-10 13:30:00,82.6,82.62,82.6,82.62,58720.0,82.0709,82.0908,82.0709,82.0908,58720.0
2025-04-10 13:40:00,82.62,82.63,82.57,82.58,119412.0,82.0908,82.1007,82.0411,82.051,119412.0
2025-04-10 13:50:00,82.57,82.57,82.55,82.55,179251.0,82.0411,82.0411,82.0212,82.0212,179251.0
2025-04-10 14:00:00,82.56,82.58,82.55,82.57,117468.0,82.0311,82.051,82.0212,82.0411,117468.0
2025-04-10 14:10:00,82.57,82.58,82.55,82.56,834442.0,82.0411,82.051,82.0212,82.0311,834442.0
2025-04-10 14:20:00,82.56,82.56,82.53,82.53,78205.0,82.0311,82.0311,82.0013,82.0013,78205.0
2025-04-10 14:30:00,82.54,82.57,82.54,82.55,90787.0,82.0113,82.0411,82.0113,82.0212,90787.0
2025-04-10 14:40:00,82.56,82.58,82.55,82.58,81467.0,82.0311,82.051,82.0212,82.051,81467.0
2025-04-10 14:50:00,82.58,82.59,82.56,82.56,224574.0,82.051,82.0609,82.0311,82.0311,224574.0
2025-04-10 15:00:00,82.56,82.59,82.55,82.58,418967.0,82.0311,82.0609,82.0212,82.051,418967.0
2025-04-10 15:10:00,82.58,82.59,82.56,82.56,526410.0,82.051,82.0609,82.0311,82.0311,526410.0
2025-04-10 15:20:00,82.56,82.58,82.56,82.58,69055.0,82.0311,82.051,82.0311,82.051,69055.0
2025-04-10 15:30:00,82.58,82.59,82.56,82.59,175742.0,82.051,82.0609,82.0311,82.0609,175742.0
2025-04-10 15:40:00,82.59,82.61,82.58,82.59,109075.0,82.0609,82.0808,82.051,82.0609,109075.0
2025-04-10 15:50:00,82.6,82.6,82.55,82.56,641106.0,82.0709,82.0709,82.0212,82.0311,641106.0
2025-04-11 09:30:00,82.53,82.55,82.45,82.46,230262.0,82.0013,82.0212,81.9218,81.9318,230262.0
2025-04-11 09:40:00,82.47,82.5,82.46,82.5,594607.0,81.9417,81.9715,81.9318,81.9715,594607.0
2025-04-11 09:50:00,82.5,82.52,82.48,82.49,97049.0,81.9715,81.9914,81.9517,81.9616,97049.0
2025-04-11 10:00:00,82.49,82.51,82.47,82.47,197590.0,81.9616,81.9815,81.9417,81.9417,197590.0
2025-04-11 10:10:00,82.47,82.49,82.43,82.43,112275.0,81.9417,81.9616,81.902,81.902,112275.0
2025-04-11 10:20:00,82.43,82.44,82.4,82.42,154254.0,81.902,81.9119,81.8722,81.892,154254.0
2025-04-11 10:30:00,82.42,82.46,82.42,82.45,101632.0,81.892,81.9318,81.892,81.9218,101632.0
2025-04-11 10:40:00,82.46,82.46,82.43,82.44,50070.0,81.9318,81.9318,81.902,81.9119,50070.0
2025-04-11 10:50:00,82.44,82.45,82.43,82.45,33108.0,81.9119,81.9218,81.902,81.9218,33108.0
2025-04-11 11:00:00,82.44,82.45,82.4,82.42,238293.0,81.9119,81.9218,81.8722,81.892,238293.0
2025-04-11 11:10:00,82.42,82.44,82.41,82.44,206725.0,81.892,81.9119,81.8821,81.9119,206725.0
2025-04-11 11:20:00,82.43,82.44,82.43,82.44,71975.0,81.902,81.9119,81.902,81.9119,71975.0
2025-04-11 11:30:00,82.44,82.46,82.43,82.45,140191.0,81.9119,81.9318,81.902,81.9218,140191.0
2025-04-11 11:40:00,82.45,82.46,82.44,82.45,114660.0,81.9218,81.9318,81.9119,81.9218,114660.0
2025-04-11 11:50:00,82.45,82.46,82.44,82.45,42696.0,81.9218,81.9318,81.9119,81.9218,42696.0
2025-04-11 12:00:00,82.45,82.46,82.44,82.45,63772.0,81.9218,81.9318,81.9119,81.9218,63772.0
2025-04-11 12:10:00,82.45,82.47,82.44,82.45,77557.0,81.9218,81.9417,81.9119,81.9218,77557.0
2025-04-11 12:20:00,82.45,82.47,82.44,82.47,191764.0,81.9218,81.9417,81.9119,81.9417,191764.0
2025-04-11 12:30:00,82.47,82.47,82.44,82.45,82474.0,81.9417,81.9417,81.9119,81.9218,82474.0
2025-04-11 12:40:00,82.45,82.48,82.45,82.47,156267.0,81.9218,81.9517,81.9218,81.9417,156267.0
2025-04-11 12:50:00,82.47,82.5,82.46,82.48,284471.0,81.9417,81.9715,81.9318,81.9517,284471.0
2025-04-11 13:00:00,82.48,82.49,82.46,82.47,89349.0,81.9517,81.9616,81.9318,81.9417,89349.0
2025-04-11 13:10:00,82.48,82.48,82.47,82.48,70958.0,81.9517,81.9517,81.9417,81.9517,70958.0
2025-04-11 13:20:00,82.48,82.48,82.44,82.45,70740.0,81.9517,81.9517,81.9119,81.9218,70740.0
2025-04-11 13:30:00,82.44,82.48,82.43,82.48,44017.0,81.9119,81.9517,81.902,81.9517,44017.0
2025-04-11 13:40:00,82.48,82.5,82.46,82.48,313202.0,81.9517,81.9715,81.9318,81.9517,313202.0
2025-04-11 13:50:00,82.48,82.48,82.44,82.45,126722.0,81.9517,81.9517,81.9119,81.9218,126722.0
2025-04-11 14:00:00,82.45,82.45,82.43,82.44,44897.0,81.9218,81.9218,81.902,81.9119,44897.0
2025-04-11 14:10:00,82.43,82.44,82.41,82.43,115722.0,81.902,81.9119,81.8821,81.902,115722.0
2025-04-11 14:20:00,82.43,82.44,82.42,82.42,70040.0,81.902,81.9119,81.892,81.892,70040.0
2025-04-11 14:30:00,82.42,82.43,82.42,82.42,51502.0,81.892,81.902,81.892,81.892,51502.0
2025-04-11 14:40:00,82.43,82.44,82.41,82.43,102217.0,81.902,81.9119,81.8821,81.902,102217.0
2025-04-11 14:50:00,82.44,82.45,82.42,82.43,76172.0,81.9119,81.9218,81.892,81.902,76172.0
2025-04-11 15:00:00,82.43,82.44,82.42,82.42,290403.0,81.902,81.9119,81.892,81.892,290403.0
2025-04-11 15:10:00,82.42,82.44,82.42,82.43,245763.0,81.892,81.9119,81.892,81.902,245763.0
2025-04-11 15:20:00,82.43,82.43,82.42,82.43,136548.0,81.902,81.902,81.892,81.902,136548.0
2025-04-11 15:30:00,82.42,82.44,82.42,82.44,304827.0,81.892,81.9119,81.892,81.9119,304827.0
2025-04-11 15:40:00,82.44,82.44,82.42,82.43,128636.0,81.9119,81.9119,81.892,81.902,128636.0
2025-04-11 15:50:00,82.43,82.44,82.42,82.43,238995.0,81.902,81.9119,81.892,81.902,238995.0
2025-04-14 09:30:00,82.48,82.51,82.48,82.51,95666.0,81.9517,81.9815,81.9517,81.9815,95666.0
2025-04-14 09:40:00,82.51,82.53,82.5,82.52,114634.0,81.9815,82.0013,81.9715,81.9914,114634.0
2025-04-14 09:50:00,82.52,82.53,82.51,82.52,42636.0,81.9914,82.0013,81.9815,81.9914,42636.0
2025-04-14 10:00:00,82.52,82.52,82.5,82.51,47288.0,81.9914,81.9914,81.9715,81.9815,47288.0
2025-04-14 10:10:00,82.51,82.53,82.51,82.52,98990.0,81.9815,82.0013,81.9815,81.9914,98990.0
2025-04-14 10:20:00,82.52,82.53,82.51,82.52,52993.0,81.9914,82.0013,81.9815,81.9914,52993.0
2025-04-14 10:30:00,82.53,82.53,82.52,82.53,14051.0,82.0013,82.0013,81.9914,82.0013,14051.0
2025-04-14 10:40:00,82.52,82.53,82.51,82.51,78110.0,81.9914,82.0013,81.9815,81.9815,78110.0
2025-04-14 10:50:00,82.51,82.52,82.51,82.52,56400.0,81.9815,81.9914,81.9815,81.9914,56400.0
2025-04-14 11:00:00,82.52,82.57,82.51,82.56,129488.0,81.9914,82.0411,81.9815,82.0311,129488.0
2025-04-14 11:10:00,82.55,82.57,82.55,82.55,32285.0,82.0212,82.0411,82.0212,82.0212,32285.0
2025-04-14 11:20:00,82.56,82.56,82.54,82.56,33554.0,82.0311,82.0311,82.0113,82.0311,33554.0
2025-04-14 11:30:00,82.56,82.56,82.54,82.55,12742.0,82.0311,82.0311,82.0113,82.0212,12742.0
2025-04-14 11:40:00,82.55,82.57,82.54,82.56,58276.0,82.0212,82.0411,82.0113,82.0311,58276.0
2025-04-14 11:50:00,82.56,82.57,82.56,82.57,236615.0,82.0311,82.0411,82.0311,82.0411,236615.0
2025-04-14 12:00:00,82.58,82.58,82.56,82.57,94238.0,82.051,82.051,82.0311,82.0411,94238.0
2025-04-14 12:10:00,82.57,82.58,82.56,82.56,42379.0,82.0411,82.051,82.0311,82.0311,42379.0
2025-04-14 12:20:00,82.56,82.57,82.55,82.56,61968.0,82.0311,82.0411,82.0212,82.0311,61968.0
2025-04-14 12:30:00,82.56,82.57,82.55,82.57,31360.0,82.0311,82.0411,82.0212,82.0411,31360.0
2025-04-14 12:40:00,82.56,82.57,82.55,82.56,8857.0,82.0311,82.0411,82.0212,82.0311,8857.0
2025-04-14 12:50:00,82.56,82.57,82.55,82.56,79478.0,82.0311,82.0411,82.0212,82.0311,79478.0
2025-04-14 13:00:00,82.56,82.6,82.55,82.59,142884.0,82.0311,82.0709,82.0212,82.0609,142884.0
2025-04-14 13:10:00,82.59,82.6,82.59,82.59,22649.0,82.0609,82.0709,82.0609,82.0609,22649.0
2025-04-14 13:20:00,82.59,82.61,82.59,82.6,88265.0,82.0609,82.0808,82.0609,82.0709,88265.0
2025-04-14 13:30:00,82.61,82.61,82.6,82.6,52969.0,82.0808,82.0808,82.0709,82.0709,52969.0
2025-04-14 13:40:00,82.61,82.61,82.59,82.6,32306.0,82.0808,82.0808,82.0609,82.0709,32306.0
2025-04-14 13:50:00,82.59,82.6,82.59,82.6,48943.0,82.0609,82.0709,82.0609,82.0709,48943.0
2025-04-14 14:00:00,82.6,82.61,82.59,82.6,45705.0,82.0709,82.0808,82.0609,82.0709,45705.0
2025-04-14 14:10:00,82.61,82.62,82.6,82.61,49889.0,82.0808,82.0908,82.0709,82.0808,49889.0
2025-04-14 14:20:00,82.62,82.63,82.61,82.63,120331.0,82.0908,82.1007,82.0808,82.1007,120331.0
2025-04-14 14:30:00,82.63,82.63,82.62,82.63,29929.0,82.1007,82.1007,82.0908,82.1007,29929.0
2025-04-14 14:40:00,82.63,82.63,82.62,82.63,42126.0,82.1007,82.1007,82.0908,82.1007,42126.0
2025-04-14 14:50:00,82.62,82.63,82.61,82.63,136829.0,82.0908,82.1007,82.0808,82.1007,136829.0
2025-04-14 15:00:00,82.63,82.63,82.6,82.6,222205.0,82.1007,82.1007,82.0709,82.0709,222205.0
2025-04-14 15:10:00,82.6,82.61,82.6,82.6,52679.0,82.0709,82.0808,82.0709,82.0709,52679.0
2025-04-14 15:20:00,82.61,82.61,82.59,82.61,74936.0,82.0808,82.0808,82.0609,82.0808,74936.0
2025-04-14 15:30:00,82.6,82.61,82.6,82.61,38451.0,82.0709,82.0808,82.0709,82.0808,38451.0
2025-04-14 15:40:00,82.61,82.61,82.59,82.6,36677.0,82.0808,82.0808,82.0609,82.0709,36677.0
2025-04-14 15:50:00,82.6,82.61,82.59,82.61,172526.0,82.0709,82.0808,82.0609,82.0808,172526.0
2025-04-15 09:30:00,82.61,82.64,82.6,82.64,103697.0,82.0808,82.1106,82.0709,82.1106,103697.0
2025-04-15 09:40:00,82.64,82.65,82.63,82.64,25513.0,82.1106,82.1206,82.1007,82.1106,25513.0
2025-04-15 09:50:00,82.64,82.65,82.63,82.63,71327.0,82.1106,82.1206,82.1007,82.1007,71327.0
2025-04-15 10:00:00,82.63,82.63,82.6,82.61,134287.0,82.1007,82.1007,82.0709,82.0808,134287.0
2025-04-15 10:10:00,82.61,82.64,82.6,82.64,157422.0,82.0808,82.1106,82.0709,82.1106,157422.0
2025-04-15 10:20:00,82.63,82.65,82.63,82.65,27570.0,82.1007,82.1206,82.1007,82.1206,27570.0
2025-04-15 10:30:00,82.65,82.66,82.64,82.66,36629.0,82.1206,82.1305,82.1106,82.1305,36629.0
2025-04-15 10:40:00,82.65,82.67,82.64,82.67,80363.0,82.1206,82.1404,82.1106,82.1404,80363.0
2025-04-15 10:50:00,82.67,82.67,82.65,82.66,18685.0,82.1404,82.1404,82.1206,82.1305,18685.0
2025-04-15 11:00:00,82.65,82.66,82.65,82.66,24509.0,82.1206,82.1305,82.1206,82.1305,24509.0
2025-04-15 11:10:00,82.66,82.66,82.64,82.65,21441.0,82.1305,82.1305,82.1106,82.1206,21441.0
2025-04-15 11:20:00,82.65,82.65,82.63,82.64,132609.0,82.1206,82.1206,82.1007,82.1106,132609.0
2025-04-15 11:30:00,82.64,82.65,82.63,82.65,102660.0,82.1106,82.1206,82.1007,82.1206,102660.0
2025-04-15 11:40:00,82.64,82.65,82.63,82.64,81878.0,82.1106,82.1206,82.1007,82.1106,81878.0
2025-04-15 11:50:00,82.64,82.64,82.63,82.63,43408.0,82.1106,82.1106,82.1007,82.1007,43408.0
2025-04-15 12:00:00,82.64,82.64,82.63,82.63,20730.0,82.1106,82.1106,82.1007,82.1007,20730.0
2025-04-15 12:10:00,82.64,82.64,82.63,82.64,15286.0,82.1106,82.1106,82.1007,82.1106,15286.0
2025-04-15 12:20:00,82.63,82.64,82.63,82.63,67878.0,82.1007,82.1106,82.1007,82.1007,67878.0
2025-04-15 12:30:00,82.64,82.65,82.63,82.65,17642.0,82.1106,82.1206,82.1007,82.1206,17642.0
2025-04-15 12:40:00,82.65,82.65,82.64,82.65,53665.0,82.1206,82.1206,82.1106,82.1206,53665.0
2025-04-15 12:50:00,82.65,82.65,82.64,82.64,20045.0,82.1206,82.1206,82.1106,82.1106,20045.0
2025-04-15 13:00:00,82.65,82.65,82.64,82.65,13682.0,82.1206,82.1206,82.1106,82.1206,13682.0
2025-04-15 13:10:00,82.65,82.66,82.64,82.65,23657.0,82.1206,82.1305,82.1106,82.1206,23657.0
2025-04-15 13:20:00,82.66,82.67,82.65,82.67,40982.0,82.1305,82.1404,82.1206,82.1404,40982.0
2025-04-15 13:30:00,82.67,82.67,82.66,82.67,29652.0,82.1404,82.1404,82.1305,82.1404,29652.0
2025-04-15 13:40:00,82.67,82.67,82.66,82.67,12185.0,82.1404,82.1404,82.1305,82.1404,12185.0
2025-04-15 13:50:00,82.67,82.67,82.66,82.67,15837.0,82.1404,82.1404,82.1305,82.1404,15837.0
2025-04-15 14:00:00,82.67,82.67,82.65,82.66,48192.0,82.1404,82.1404,82.1206,82.1305,48192.0
2025-04-15 14:10:00,82.66,82.66,82.63,82.64,53941.0,82.1305,82.1305,82.1007,82.1106,53941.0
2025-04-15 14:20:00,82.64,82.65,82.63,82.65,171669.0,82.1106,82.1206,82.1007,82.1206,171669.0
2025-04-15 14:30:00,82.65,82.66,82.64,82.66,29027.0,82.1206,82.1305,82.1106,82.1305,29027.0
2025-04-15 14:40:00,82.66,82.66,82.64,82.65,39183.0,82.1305,82.1305,82.1106,82.1206,39183.0
2025-04-15 14:50:00,82.65,82.65,82.64,82.65,107038.0,82.1206,82.1206,82.1106,82.1206,107038.0
2025-04-15 15:00:00,82.65,82.65,82.63,82.63,67378.0,82.1206,82.1206,82.1007,82.1007,67378.0
2025-04-15 15:10:00,82.64,82.64,82.62,82.63,41480.0,82.1106,82.1106,82.0908,82.1007,41480.0
2025-04-15 15:20:00,82.63,82.63,82.62,82.62,34029.0,82.1007,82.1007,82.0908,82.0908,34029.0
2025-04-15 15:30:00,82.62,82.63,82.61,82.62,132896.0,82.0908,82.1007,82.0808,82.0908,132896.0
2025-04-15 15:40:00,82.61,82.63,82.61,82.62,63255.0,82.0808,82.1007,82.0808,82.0908,63255.0
2025-04-15 15:50:00,82.62,82.62,82.61,82.62,114400.0,82.0908,82.0908,82.0808,82.0908,114400.0
2025-04-16 09:30:00,82.7,82.7,82.67,82.67,127311.0,82.1702,82.1702,82.1404,82.1404,127311.0
2025-04-16 09:40:00,82.67,82.68,82.67,82.67,22380.0,82.1404,82.1504,82.1404,82.1404,22380.0
2025-04-16 09:50:00,82.67,82.69,82.67,82.69,35967.0,82.1404,82.1603,82.1404,82.1603,35967.0
2025-04-16 10:00:00,82.69,82.7,82.68,82.69,84398.0,82.1603,82.1702,82.1504,82.1603,84398.0
2025-04-16 10:10:00,82.68,82.69,82.68,82.68,23410.0,82.1504,82.1603,82.1504,82.1504,23410.0
2025-04-16 10:20:00,82.68,82.68,82.67,82.67,25666.0,82.1504,82.1504,82.1404,82.1404,25666.0
2025-04-16 10:30:00,82.68,82.68,82.66,82.67,44615.0,82.1504,82.1504,82.1305,82.1404,44615.0
2025-04-16 10:40:00,82.67,82.67,82.66,82.66,18149.0,82.1404,82.1404,82.1305,82.1305,18149.0
2025-04-16 10:50:00,82.66,82.67,82.66,82.66,15927.0,82.1305,82.1404,82.1305,82.1305,15927.0
2025-04-16 11:00:00,82.67,82.69,82.66,82.67,77030.0,82.1404,82.1603,82.1305,82.1404,77030.0
2025-04-16 11:10:00,82.68,82.69,82.67,82.69,23834.0,82.1504,82.1603,82.1404,82.1603,23834.0
2025-04-16 11:20:00,82.69,82.69,82.67,82.67,35625.0,82.1603,82.1603,82.1404,82.1404,35625.0
2025-04-16 11:30:00,82.68,82.69,82.68,82.68,31291.0,82.1504,82.1603,82.1504,82.1504,31291.0
2025-04-16 11:40:00,82.69,82.69,82.68,82.69,25385.0,82.1603,82.1603,82.1504,82.1603,25385.0
2025-04-16 11:50:00,82.68,82.69,82.68,82.69,28945.0,82.1504,82.1603,82.1504,82.1603,28945.0
2025-04-16 12:00:00,82.69,82.69,82.68,82.69,45635.0,82.1603,82.1603,82.1504,82.1603,45635.0
2025-04-16 12:10:00,82.68,82.7,82.68,82.69,29998.0,82.1504,82.1702,82.1504,82.1603,29998.0
2025-04-16 12:20:00,82.69,82.7,82.68,82.7,54935.0,82.1603,82.1702,82.1504,82.1702,54935.0
2025-04-16 12:30:00,82.7,82.71,82.69,82.7,39201.0,82.1702,82.1802,82.1603,82.1702,39201.0
2025-04-16 12:40:00,82.7,82.71,82.69,82.7,32611.0,82.1702,82.1802,82.1603,82.1702,32611.0
2025-04-16 12:50:00,82.7,82.71,82.7,82.7,22088.0,82.1702,82.1802,82.1702,82.1702,22088.0
2025-04-16 13:00:00,82.7,82.71,82.7,82.7,28032.0,82.1702,82.1802,82.1702,82.1702,28032.0
2025-04-16 13:10:00,82.7,82.71,82.68,82.68,44591.0,82.1702,82.1802,82.1504,82.1504,44591.0
2025-04-16 13:20:00,82.69,82.69,82.68,82.68,28287.0,82.1603,82.1603,82.1504,82.1504,28287.0
2025-04-16 13:30:00,82.69,82.71,82.67,82.69,109280.0,82.1603,82.1802,82.1404,82.1603,109280.0
2025-04-16 13:40:00,82.68,82.69,82.67,82.67,33567.0,82.1504,82.1603,82.1404,82.1404,33567.0
2025-04-16 13:50:00,82.67,82.71,82.67,82.71,42501.0,82.1404,82.1802,82.1404,82.1802,42501.0
2025-04-16 14:00:00,82.7,82.72,82.7,82.7,61516.0,82.1702,82.1901,82.1702,82.1702,61516.0
2025-04-16 14:10:00,82.71,82.72,82.7,82.71,44690.0,82.1802,82.1901,82.1702,82.1802,44690.0
2025-04-16 14:20:00,82.71,82.72,82.7,82.7,36206.0,82.1802,82.1901,82.1702,82.1702,36206.0
2025-04-16 14:30:00,82.7,82.73,82.7,82.72,47125.0,82.1702,82.2001,82.1702,82.1901,47125.0
2025-04-16 14:40:00,82.73,82.73,82.71,82.71,75146.0,82.2001,82.2001,82.1802,82.1802,75146.0
2025-04-16 14:50:00,82.72,82.73,82.71,82.73,29730.0,82.1901,82.2001,82.1802,82.2001,29730.0
2025-04-16 15:00:00,82.73,82.74,82.72,82.73,73563.0,82.2001,82.21,82.1901,82.2001,73563.0
2025-04-16 15:10:00,82.73,82.74,82.73,82.73,61307.0,82.2001,82.21,82.2001,82.2001,61307.0
2025-04-16 15:20:00,82.73,82.74,82.73,82.73,33532.0,82.2001,82.21,82.2001,82.2001,33532.0
2025-04-16 15:30:00,82.73,82.74,82.73,82.73,59018.0,82.2001,82.21,82.2001,82.2001,59018.0
2025-04-16 15:40:00,82.74,82.74,82.73,82.74,164470.0,82.21,82.21,82.2001,82.21,164470.0
2025-04-16 15:50:00,82.73,82.74,82.73,82.73,700075.0,82.2001,82.21,82.2001,82.2001,700075.0
2025-04-17 09:30:00,82.75,82.78,82.75,82.77,46512.0,82.2199,82.2497,82.2199,82.2398,46512.0
2025-04-17 09:40:00,82.78,82.79,82.77,82.78,13478.0,82.2497,82.2597,82.2398,82.2497,13478.0
2025-04-17 09:50:00,82.78,82.79,82.77,82.79,10531.0,82.2497,82.2597,82.2398,82.2597,10531.0
2025-04-17 10:00:00,82.79,82.79,82.77,82.77,22619.0,82.2597,82.2597,82.2398,82.2398,22619.0
2025-04-17 10:10:00,82.77,82.78,82.76,82.76,19440.0,82.2398,82.2497,82.2299,82.2299,19440.0
2025-04-17 10:20:00,82.77,82.78,82.77,82.78,172143.0,82.2398,82.2497,82.2398,82.2497,172143.0
2025-04-17 10:30:00,82.78,82.79,82.77,82.79,45442.0,82.2497,82.2597,82.2398,82.2597,45442.0
2025-04-17 10:40:00,82.78,82.79,82.77,82.78,24097.0,82.2497,82.2597,82.2398,82.2497,24097.0
2025-04-17 10:50:00,82.78,82.79,82.77,82.78,39488.0,82.2497,82.2597,82.2398,82.2497,39488.0
2025-04-17 11:00:00,82.79,82.79,82.77,82.78,129618.0,82.2597,82.2597,82.2398,82.2497,129618.0
2025-04-17 11:10:00,82.78,82.78,82.76,82.77,20749.0,82.2497,82.2497,82.2299,82.2398,20749.0
2025-04-17 11:20:00,82.77,82.78,82.76,82.77,59667.0,82.2398,82.2497,82.2299,82.2398,59667.0
2025-04-17 11:30:00,82.77,82.78,82.75,82.75,603537.0,82.2398,82.2497,82.2199,82.2199,603537.0
2025-04-17 11:40:00,82.76,82.77,82.75,82.76,36701.0,82.2299,82.2398,82.2199,82.2299,36701.0
2025-04-17 11:50:00,82.76,82.78,82.76,82.78,13536.0,82.2299,82.2497,82.2299,82.2497,13536.0
2025-04-17 12:00:00,82.77,82.78,82.75,82.77,158941.0,82.2398,82.2497,82.2199,82.2398,158941.0
2025-04-17 12:10:00,82.77,82.78,82.75,82.76,30636.0,82.2398,82.2497,82.2199,82.2299,30636.0
2025-04-17 12:20:00,82.76,82.76,82.74,82.75,70651.0,82.2299,82.2299,82.21,82.2199,70651.0
2025-04-17 12:30:00,82.75,82.76,82.74,82.75,40427.0,82.2199,82.2299,82.21,82.2199,40427.0
2025-04-17 12:40:00,82.75,82.76,82.74,82.75,61074.0,82.2199,82.2299,82.21,82.2199,61074.0
2025-04-17 12:50:00,82.74,82.75,82.73,82.75,44982.0,82.21,82.2199,82.2001,82.2199,44982.0
2025-04-17 13:00:00,82.75,82.75,82.73,82.73,23513.0,82.2199,82.2199,82.2001,82.2001,23513.0
2025-04-17 13:10:00,82.74,82.74,82.73,82.74,17627.0,82.21,82.21,82.2001,82.21,17627.0
2025-04-17 13:20:00,82.73,82.74,82.73,82.74,28786.0,82.2001,82.21,82.2001,82.21,28786.0
2025-04-17 13:30:00,82.73,82.74,82.73,82.74,17329.0,82.2001,82.21,82.2001,82.21,17329.0
2025-04-17 13:40:00,82.74,82.74,82.73,82.73,42557.0,82.21,82.21,82.2001,82.2001,42557.0
2025-04-17 13:50:00,82.73,82.74,82.73,82.73,13865.0,82.2001,82.21,82.2001,82.2001,13865.0
2025-04-17 14:00:00,82.73,82.74,82.72,82.73,86176.0,82.2001,82.21,82.1901,82.2001,86176.0
2025-04-17 14:10:00,82.73,82.73,82.71,82.72,172749.0,82.2001,82.2001,82.1802,82.1901,172749.0
2025-04-17 14:20:00,82.71,82.72,82.71,82.72,19828.0,82.1802,82.1901,82.1802,82.1901,19828.0
2025-04-17 14:30:00,82.71,82.72,82.71,82.72,93517.0,82.1802,82.1901,82.1802,82.1901,93517.0
2025-04-17 14:40:00,82.71,82.72,82.71,82.72,21398.0,82.1802,82.1901,82.1802,82.1901,21398.0
2025-04-17 14:50:00,82.71,82.73,82.71,82.73,82177.0,82.1802,82.2001,82.1802,82.2001,82177.0
2025-04-17 15:00:00,82.72,82.74,82.72,82.73,45237.0,82.1901,82.21,82.1901,82.2001,45237.0
2025-04-17 15:10:00,82.73,82.74,82.73,82.73,281543.0,82.2001,82.21,82.2001,82.2001,281543.0
2025-04-17 15:20:00,82.73,82.74,82.73,82.74,57621.0,82.2001,82.21,82.2001,82.21,57621.0
2025-04-17 15:30:00,82.73,82.74,82.73,82.73,32389.0,82.2001,82.21,82.2001,82.2001,32389.0
2025-04-17 15:40:00,82.74,82.75,82.73,82.75,50179.0,82.21,82.2199,82.2001,82.2199,50179.0
2025-04-17 15:50:00,82.75,82.75,82.74,82.75,173145.0,82.2199,82.2199,82.21,82.2199,173145.0
2025-04-21 09:30:00,82.78,82.79,82.77,82.79,69929.0,82.2497,82.2597,82.2398,82.2597,69929.0
2025-04-21 09:40:00,82.79,82.81,82.78,82.81,102429.0,82.2597,82.2795,82.2497,82.2795,102429.0
2025-04-21 09:50:00,82.81,82.82,82.8,82.81,42940.0,82.2795,82.2895,82.2696,82.2795,42940.0
2025-04-21 10:00:00,82.81,82.83,82.81,82.82,68969.0,82.2795,82.2994,82.2795,82.2895,68969.0
2025-04-21 10:10:00,82.82,82.84,82.81,82.84,195365.0,82.2895,82.3093,82.2795,82.3093,195365.0
2025-04-21 10:20:00,82.84,82.85,82.83,82.85,74528.0,82.3093,82.3193,82.2994,82.3193,74528.0
2025-04-21 10:30:00,82.84,82.85,82.83,82.83,126576.0,82.3093,82.3193,82.2994,82.2994,126576.0
2025-04-21 10:40:00,82.84,82.84,82.82,82.84,35601.0,82.3093,82.3093,82.2895,82.3093,35601.0
2025-04-21 10:50:00,82.84,82.84,82.83,82.83,80744.0,82.3093,82.3093,82.2994,82.2994,80744.0
2025-04-21 11:00:00,82.83,82.84,82.82,82.84,20563.0,82.2994,82.3093,82.2895,82.3093,20563.0
2025-04-21 11:10:00,82.84,82.84,82.83,82.84,15410.0,82.3093,82.3093,82.2994,82.3093,15410.0
2025-04-21 11:20:00,82.84,82.84,82.83,82.84,29835.0,82.3093,82.3093,82.2994,82.3093,29835.0
2025-04-21 11:30:00,82.84,82.84,82.82,82.82,20702.0,82.3093,82.3093,82.2895,82.2895,20702.0
2025-04-21 11:40:00,82.83,82.83,82.81,82.82,43495.0,82.2994,82.2994,82.2795,82.2895,43495.0
2025-04-21 11:50:00,82.83,82.83,82.81,82.81,9396.0,82.2994,82.2994,82.2795,82.2795,9396.0
2025-04-21 12:00:00,82.82,82.83,82.81,82.82,22807.0,82.2895,82.2994,82.2795,82.2895,22807.0
2025-04-21 12:10:00,82.83,82.83,82.81,82.81,24907.0,82.2994,82.2994,82.2795,82.2795,24907.0
2025-04-21 12:20:00,82.81,82.82,82.81,82.81,15428.0,82.2795,82.2895,82.2795,82.2795,15428.0
2025-04-21 12:30:00,82.81,82.82,82.79,82.8,43901.0,82.2795,82.2895,82.2597,82.2696,43901.0
2025-04-21 12:40:00,82.8,82.81,82.8,82.8,29182.0,82.2696,82.2795,82.2696,82.2696,29182.0
2025-04-21 12:50:00,82.81,82.82,82.8,82.82,20351.0,82.2795,82.2895,82.2696,82.2895,20351.0
2025-04-21 13:00:00,82.81,82.83,82.81,82.82,55584.0,82.2795,82.2994,82.2795,82.2895,55584.0
2025-04-21 13:10:00,82.83,82.83,82.81,82.81,27528.0,82.2994,82.2994,82.2795,82.2795,27528.0
2025-04-21 13:20:00,82.82,82.82,82.81,82.82,67714.0,82.2895,82.2895,82.2795,82.2895,67714.0
2025-04-21 13:30:00,82.82,82.83,82.81,82.83,37448.0,82.2895,82.2994,82.2795,82.2994,37448.0
2025-04-21 13:40:00,82.83,82.83,82.82,82.83,29713.0,82.2994,82.2994,82.2895,82.2994,29713.0
2025-04-21 13:50:00,82.83,82.83,82.81,82.82,52756.0,82.2994,82.2994,82.2795,82.2895,52756.0
2025-04-21 14:00:00,82.81,82.83,82.81,82.83,42498.0,82.2795,82.2994,82.2795,82.2994,42498.0
2025-04-21 14:10:00,82.83,82.83,82.82,82.83,30439.0,82.2994,82.2994,82.2895,82.2994,30439.0
2025-04-21 14:20:00,82.83,82.83,82.82,82.83,36347.0,82.2994,82.2994,82.2895,82.2994,36347.0
2025-04-21 14:30:00,82.83,82.83,82.82,82.83,40763.0,82.2994,82.2994,82.2895,82.2994,40763.0
2025-04-21 14:40:00,82.83,82.83,82.82,82.82,27690.0,82.2994,82.2994,82.2895,82.2895,27690.0
2025-04-21 14:50:00,82.82,82.83,82.8,82.81,38226.0,82.2895,82.2994,82.2696,82.2795,38226.0
2025-04-21 15:00:00,82.81,82.81,82.8,82.81,120030.0,82.2795,82.2795,82.2696,82.2795,120030.0
2025-04-21 15:10:00,82.81,82.81,82.8,82.81,37105.0,82.2795,82.2795,82.2696,82.2795,37105.0
2025-04-21 15:20:00,82.81,82.81,82.8,82.8,80776.0,82.2795,82.2795,82.2696,82.2696,80776.0
2025-04-21 15:30:00,82.8,82.81,82.8,82.8,65682.0,82.2696,82.2795,82.2696,82.2696,65682.0
2025-04-21 15:40:00,82.81,82.81,82.78,82.8,190571.0,82.2795,82.2795,82.2497,82.2696,190571.0
2025-04-21 15:50:00,82.8,82.8,82.77,82.78,1222499.0,82.2696,82.2696,82.2398,82.2497,1222499.0
2025-04-22 09:30:00,82.76,82.77,82.76,82.77,135681.0,82.2299,82.2398,82.2299,82.2398,135681.0
2025-04-22 09:40:00,82.77,82.77,82.76,82.77,72116.0,82.2398,82.2398,82.2299,82.2398,72116.0
2025-04-22 09:50:00,82.77,82.77,82.76,82.77,111498.0,82.2398,82.2398,82.2299,82.2398,111498.0
2025-04-22 10:00:00,82.76,82.77,82.75,82.76,17494.0,82.2299,82.2398,82.2199,82.2299,17494.0
2025-04-22 10:10:00,82.76,82.76,82.75,82.76,13925.0,82.2299,82.2299,82.2199,82.2299,13925.0
2025-04-22 10:20:00,82.76,82.76,82.75,82.76,16537.0,82.2299,82.2299,82.2199,82.2299,16537.0
2025-04-22 10:30:00,82.76,82.77,82.75,82.76,112250.0,82.2299,82.2398,82.2199,82.2299,112250.0
2025-04-22 10:40:00,82.76,82.76,82.75,82.76,20140.0,82.2299,82.2299,82.2199,82.2299,20140.0
2025-04-22 10:50:00,82.76,82.76,82.75,82.75,31407.0,82.2299,82.2299,82.2199,82.2199,31407.0
2025-04-22 11:00:00,82.76,82.76,82.75,82.75,13679.0,82.2299,82.2299,82.2199,82.2199,13679.0
2025-04-22 11:10:00,82.76,82.76,82.75,82.76,23255.0,82.2299,82.2299,82.2199,82.2299,23255.0
2025-04-22 11:20:00,82.76,82.76,82.75,82.76,31155.0,82.2299,82.2299,82.2199,82.2299,31155.0
2025-04-22 11:30:00,82.76,82.78,82.76,82.77,47854.0,82.2299,82.2497,82.2299,82.2398,47854.0
2025-04-22 11:40:00,82.78,82.78,82.77,82.78,20452.0,82.2497,82.2497,82.2398,82.2497,20452.0
2025-04-22 11:50:00,82.78,82.78,82.75,82.75,116810.0,82.2497,82.2497,82.2199,82.2199,116810.0
2025-04-22 12:00:00,82.75,82.76,82.73,82.76,67529.0,82.2199,82.2299,82.2001,82.2299,67529.0
2025-04-22 12:10:00,82.75,82.76,82.73,82.73,22136.0,82.2199,82.2299,82.2001,82.2001,22136.0
2025-04-22 12:20:00,82.73,82.74,82.72,82.73,41718.0,82.2001,82.21,82.1901,82.2001,41718.0
2025-04-22 12:30:00,82.73,82.74,82.73,82.73,18343.0,82.2001,82.21,82.2001,82.2001,18343.0
2025-04-22 12:40:00,82.73,82.74,82.72,82.73,125380.0,82.2001,82.21,82.1901,82.2001,125380.0
2025-04-22 12:50:00,82.73,82.74,82.72,82.73,51520.0,82.2001,82.21,82.1901,82.2001,51520.0
2025-04-22 13:00:00,82.73,82.74,82.71,82.72,30961.0,82.2001,82.21,82.1802,82.1901,30961.0
2025-04-22 13:10:00,82.71,82.74,82.71,82.73,17544.0,82.1802,82.21,82.1802,82.2001,17544.0
2025-04-22 13:20:00,82.73,82.74,82.72,82.73,43287.0,82.2001,82.21,82.1901,82.2001,43287.0
2025-04-22 13:30:00,82.73,82.74,82.72,82.72,15689.0,82.2001,82.21,82.1901,82.1901,15689.0
2025-04-22 13:40:00,82.73,82.74,82.72,82.74,11652.0,82.2001,82.21,82.1901,82.21,11652.0
2025-04-22 13:50:00,82.73,82.74,82.73,82.73,13527.0,82.2001,82.21,82.2001,82.2001,13527.0
2025-04-22 14:00:00,82.73,82.74,82.72,82.72,29352.0,82.2001,82.21,82.1901,82.1901,29352.0
2025-04-22 14:10:00,82.73,82.74,82.72,82.73,73934.0,82.2001,82.21,82.1901,82.2001,73934.0
2025-04-22 14:20:00,82.73,82.74,82.72,82.73,48162.0,82.2001,82.21,82.1901,82.2001,48162.0
2025-04-22 14:30:00,82.74,82.74,82.73,82.73,17262.0,82.21,82.21,82.2001,82.2001,17262.0
2025-04-22 14:40:00,82.73,82.74,82.73,82.73,19732.0,82.2001,82.21,82.2001,82.2001,19732.0
2025-04-22 14:50:00,82.73,82.74,82.73,82.73,48882.0,82.2001,82.21,82.2001,82.2001,48882.0
2025-04-22 15:00:00,82.74,82.74,82.73,82.73,67414.0,82.21,82.21,82.2001,82.2001,67414.0
2025-04-22 15:10:00,82.74,82.74,82.73,82.73,73047.0,82.21,82.21,82.2001,82.2001,73047.0
2025-04-22 15:20:00,82.73,82.74,82.73,82.73,55352.0,82.2001,82.21,82.2001,82.2001,55352.0
2025-04-22 15:30:00,82.73,82.74,82.73,82.73,60237.0,82.2001,82.21,82.2001,82.2001,60237.0
2025-04-22 15:40:00,82.73,82.74,82.73,82.73,49735.0,82.2001,82.21,82.2001,82.2001,49735.0
2025-04-22 15:50:00,82.73,82.74,82.72,82.72,482561.0,82.2001,82.21,82.1901,82.1901,482561.0
2025-04-23 09:30:00,82.75,82.8,82.69,82.76,738694.0,82.2199,82.2696,82.1603,82.2299,738694.0
2025-04-23 09:40:00,82.76,82.77,82.69,82.7,187517.0,82.2299,82.2398,82.1603,82.1702,187517.0
2025-04-23 09:50:00,82.7,82.71,82.68,82.69,301566.0,82.1702,82.1802,82.1504,82.1603,301566.0
2025-04-23 10:00:00,82.69,82.7,82.67,82.69,64784.0,82.1603,82.1702,82.1404,82.1603,64784.0
2025-04-23 10:10:00,82.69,82.72,82.69,82.72,63670.0,82.1603,82.1901,82.1603,82.1901,63670.0
2025-04-23 10:20:00,82.71,82.72,82.68,82.69,55202.0,82.1802,82.1901,82.1504,82.1603,55202.0
2025-04-23 10:30:00,82.7,82.7,82.67,82.67,45113.0,82.1702,82.1702,82.1404,82.1404,45113.0
2025-04-23 10:40:00,82.67,82.68,82.66,82.67,43673.0,82.1404,82.1504,82.1305,82.1404,43673.0
2025-04-23 10:50:00,82.68,82.69,82.67,82.68,65709.0,82.1504,82.1603,82.1404,82.1504,65709.0
2025-04-23 11:00:00,82.68,82.7,82.67,82.69,88290.0,82.1504,82.1702,82.1404,82.1603,88290.0
2025-04-23 11:10:00,82.69,82.69,82.68,82.68,26608.0,82.1603,82.1603,82.1504,82.1504,26608.0
2025-04-23 11:20:00,82.69,82.71,82.68,82.7,91677.0,82.1603,82.1802,82.1504,82.1702,91677.0
2025-04-23 11:30:00,82.71,82.71,82.69,82.7,29519.0,82.1802,82.1802,82.1603,82.1702,29519.0
2025-04-23 11:40:00,82.69,82.71,82.69,82.7,40089.0,82.1603,82.1802,82.1603,82.1702,40089.0
2025-04-23 11:50:00,82.7,82.72,82.7,82.7,32000.0,82.1702,82.1901,82.1702,82.1702,32000.0
2025-04-23 12:00:00,82.7,82.71,82.69,82.7,91925.0,82.1702,82.1802,82.1603,82.1702,91925.0
2025-04-23 12:10:00,82.7,82.7,82.68,82.68,29116.0,82.1702,82.1702,82.1504,82.1504,29116.0
2025-04-23 12:20:00,82.69,82.69,82.68,82.68,38735.0,82.1603,82.1603,82.1504,82.1504,38735.0
2025-04-23 12:30:00,82.69,82.69,82.68,82.68,32825.0,82.1603,82.1603,82.1504,82.1504,32825.0
2025-04-23 12:40:00,82.68,82.69,82.67,82.67,24261.0,82.1504,82.1603,82.1404,82.1404,24261.0
2025-04-23 12:50:00,82.67,82.68,82.66,82.67,21969.0,82.1404,82.1504,82.1305,82.1404,21969.0
2025-04-23 13:00:00,82.67,82.68,82.66,82.67,22611.0,82.1404,82.1504,82.1305,82.1404,22611.0
2025-04-23 13:10:00,82.67,82.68,82.67,82.67,20243.0,82.1404,82.1504,82.1404,82.1404,20243.0
2025-04-23 13:20:00,82.67,82.68,82.66,82.67,38946.0,82.1404,82.1504,82.1305,82.1404,38946.0
2025-04-23 13:30:00,82.67,82.67,82.66,82.67,30986.0,82.1404,82.1404,82.1305,82.1404,30986.0
2025-04-23 13:40:00,82.66,82.67,82.65,82.66,224168.0,82.1305,82.1404,82.1206,82.1305,224168.0
2025-04-23 13:50:00,82.65,82.66,82.64,82.65,27194.0,82.1206,82.1305,82.1106,82.1206,27194.0
2025-04-23 14:00:00,82.65,82.65,82.64,82.65,19321.0,82.1206,82.1206,82.1106,82.1206,19321.0
2025-04-23 14:10:00,82.65,82.65,82.64,82.65,24970.0,82.1206,82.1206,82.1106,82.1206,24970.0
2025-04-23 14:20:00,82.64,82.65,82.63,82.64,48470.0,82.1106,82.1206,82.1007,82.1106,48470.0
2025-04-23 14:30:00,82.64,82.64,82.63,82.63,32814.0,82.1106,82.1106,82.1007,82.1007,32814.0
2025-04-23 14:40:00,82.64,82.65,82.63,82.65,35357.0,82.1106,82.1206,82.1007,82.1206,35357.0
2025-04-23 14:50:00,82.64,82.65,82.64,82.65,30908.0,82.1106,82.1206,82.1106,82.1206,30908.0
2025-04-23 15:00:00,82.65,82.65,82.64,82.65,27986.0,82.1206,82.1206,82.1106,82.1206,27986.0
2025-04-23 15:10:00,82.65,82.65,82.64,82.64,49333.0,82.1206,82.1206,82.1106,82.1106,49333.0
2025-04-23 15:20:00,82.65,82.65,82.64,82.65,40303.0,82.1206,82.1206,82.1106,82.1206,40303.0
2025-04-23 15:30:00,82.65,82.66,82.64,82.65,104120.0,82.1206,82.1305,82.1106,82.1206,104120.0
2025-04-23 15:40:00,82.66,82.66,82.65,82.65,49677.0,82.1305,82.1305,82.1206,82.1206,49677.0
2025-04-23 15:50:00,82.65,82.66,82.65,82.65,252917.0,82.1206,82.1305,82.1206,82.1206,252917.0
2025-04-24 09:30:00,82.73,82.75,82.73,82.73,266819.0,82.2001,82.2199,82.2001,82.2001,266819.0
2025-04-24 09:40:00,82.73,82.74,82.72,82.73,41571.0,82.2001,82.21,82.1901,82.2001,41571.0
2025-04-24 09:50:00,82.73,82.73,82.72,82.73,36280.0,82.2001,82.2001,82.1901,82.2001,36280.0
2025-04-24 10:00:00,82.73,82.74,82.72,82.74,37680.0,82.2001,82.21,82.1901,82.21,37680.0
2025-04-24 10:10:00,82.74,82.75,82.73,82.74,31541.0,82.21,82.2199,82.2001,82.21,31541.0
2025-04-24 10:20:00,82.73,82.74,82.73,82.73,31171.0,82.2001,82.21,82.2001,82.2001,31171.0
2025-04-24 10:30:00,82.73,82.74,82.73,82.73,33635.0,82.2001,82.21,82.2001,82.2001,33635.0
2025-04-24 10:40:00,82.73,82.74,82.72,82.72,62005.0,82.2001,82.21,82.1901,82.1901,62005.0
2025-04-24 10:50:00,82.72,82.73,82.71,82.71,49233.0,82.1901,82.2001,82.1802,82.1802,49233.0
2025-04-24 11:00:00,82.72,82.74,82.71,82.73,83441.0,82.1901,82.21,82.1802,82.2001,83441.0
2025-04-24 11:10:00,82.73,82.74,82.73,82.73,22090.0,82.2001,82.21,82.2001,82.2001,22090.0
2025-04-24 11:20:00,82.74,82.74,82.73,82.73,19195.0,82.21,82.21,82.2001,82.2001,19195.0
2025-04-24 11:30:00,82.73,82.74,82.73,82.74,214294.0,82.2001,82.21,82.2001,82.21,214294.0
2025-04-24 11:40:00,82.73,82.74,82.72,82.73,41521.0,82.2001,82.21,82.1901,82.2001,41521.0
2025-04-24 11:50:00,82.73,82.73,82.72,82.73,25836.0,82.2001,82.2001,82.1901,82.2001,25836.0
2025-04-24 12:00:00,82.73,82.74,82.72,82.73,37100.0,82.2001,82.21,82.1901,82.2001,37100.0
2025-04-24 12:10:00,82.73,82.74,82.73,82.73,37534.0,82.2001,82.21,82.2001,82.2001,37534.0
2025-04-24 12:20:00,82.74,82.75,82.73,82.74,33220.0,82.21,82.2199,82.2001,82.21,33220.0
2025-04-24 12:30:00,82.74,82.75,82.74,82.75,15254.0,82.21,82.2199,82.21,82.2199,15254.0
2025-04-24 12:40:00,82.75,82.76,82.74,82.76,73695.0,82.2199,82.2299,82.21,82.2299,73695.0
2025-04-24 12:50:00,82.75,82.76,82.75,82.76,121411.0,82.2199,82.2299,82.2199,82.2299,121411.0
2025-04-24 13:00:00,82.75,82.76,82.75,82.75,22031.0,82.2199,82.2299,82.2199,82.2199,22031.0
2025-04-24 13:10:00,82.76,82.76,82.74,82.74,57875.0,82.2299,82.2299,82.21,82.21,57875.0
2025-04-24 13:20:00,82.75,82.75,82.74,82.75,43580.0,82.2199,82.2199,82.21,82.2199,43580.0
2025-04-24 13:30:00,82.75,82.76,82.74,82.76,33636.0,82.2199,82.2299,82.21,82.2299,33636.0
2025-04-24 13:40:00,82.75,82.76,82.75,82.75,38554.0,82.2199,82.2299,82.2199,82.2199,38554.0
2025-04-24 13:50:00,82.76,82.76,82.75,82.76,18871.0,82.2299,82.2299,82.2199,82.2299,18871.0
2025-04-24 14:00:00,82.75,82.76,82.75,82.75,37956.0,82.2199,82.2299,82.2199,82.2199,37956.0
2025-04-24 14:10:00,82.75,82.76,82.75,82.76,37131.0,82.2199,82.2299,82.2199,82.2299,37131.0
2025-04-24 14:20:00,82.76,82.76,82.75,82.76,16376.0,82.2299,82.2299,82.2199,82.2299,16376.0
2025-04-24 14:30:00,82.75,82.76,82.74,82.75,28873.0,82.2199,82.2299,82.21,82.2199,28873.0
2025-04-24 14:40:00,82.75,82.76,82.74,82.76,60937.0,82.2199,82.2299,82.21,82.2299,60937.0
2025-04-24 14:50:00,82.76,82.76,82.75,82.76,29053.0,82.2299,82.2299,82.2199,82.2299,29053.0
2025-04-24 15:00:00,82.76,82.76,82.75,82.76,31469.0,82.2299,82.2299,82.2199,82.2299,31469.0
2025-04-24 15:10:00,82.75,82.76,82.75,82.76,38682.0,82.2199,82.2299,82.2199,82.2299,38682.0
2025-04-24 15:20:00,82.76,82.76,82.75,82.76,486555.0,82.2299,82.2299,82.2199,82.2299,486555.0
2025-04-24 15:30:00,82.76,82.76,82.75,82.76,41978.0,82.2299,82.2299,82.2199,82.2299,41978.0
2025-04-24 15:40:00,82.76,82.76,82.75,82.76,50727.0,82.2299,82.2299,82.2199,82.2299,50727.0
2025-04-24 15:50:00,82.76,82.77,82.75,82.77,386478.0,82.2299,82.2398,82.2199,82.2398,386478.0
2025-04-25 09:30:00,82.79,82.79,82.76,82.77,93910.0,82.2597,82.2597,82.2299,82.2398,93910.0
2025-04-25 09:40:00,82.76,82.78,82.76,82.77,6460.0,82.2299,82.2497,82.2299,82.2398,6460.0
2025-04-25 09:50:00,82.77,82.79,82.77,82.78,40685.0,82.2398,82.2597,82.2398,82.2497,40685.0
2025-04-25 10:00:00,82.79,82.79,82.76,82.77,42866.0,82.2597,82.2597,82.2299,82.2398,42866.0
2025-04-25 10:10:00,82.77,82.78,82.76,82.78,58573.0,82.2398,82.2497,82.2299,82.2497,58573.0
2025-04-25 10:20:00,82.77,82.8,82.77,82.79,23903.0,82.2398,82.2696,82.2398,82.2597,23903.0
2025-04-25 10:30:00,82.79,82.8,82.78,82.8,17996.0,82.2597,82.2696,82.2497,82.2696,17996.0
2025-04-25 10:40:00,82.8,82.8,82.79,82.8,8519.0,82.2696,82.2696,82.2597,82.2696,8519.0
2025-04-25 10:50:00,82.8,82.8,82.78,82.79,8220.0,82.2696,82.2696,82.2497,82.2597,8220.0
2025-04-25 11:00:00,82.79,82.8,82.78,82.8,9357.0,82.2597,82.2696,82.2497,82.2696,9357.0
2025-04-25 11:10:00,82.8,82.8,82.79,82.8,47185.0,82.2696,82.2696,82.2597,82.2696,47185.0
2025-04-25 11:20:00,82.8,82.8,82.79,82.8,11845.0,82.2696,82.2696,82.2597,82.2696,11845.0
2025-04-25 11:30:00,82.8,82.81,82.79,82.81,20223.0,82.2696,82.2795,82.2597,82.2795,20223.0
2025-04-25 11:40:00,82.81,82.81,82.8,82.81,9672.0,82.2795,82.2795,82.2696,82.2795,9672.0
2025-04-25 11:50:00,82.81,82.81,82.8,82.81,17994.0,82.2795,82.2795,82.2696,82.2795,17994.0
2025-04-25 12:00:00,82.81,82.82,82.8,82.81,21868.0,82.2795,82.2895,82.2696,82.2795,21868.0
2025-04-25 12:10:00,82.81,82.82,82.81,82.81,10514.0,82.2795,82.2895,82.2795,82.2795,10514.0
2025-04-25 12:20:00,82.81,82.82,82.81,82.81,107983.0,82.2795,82.2895,82.2795,82.2795,107983.0
2025-04-25 12:30:00,82.81,82.82,82.81,82.82,154975.0,82.2795,82.2895,82.2795,82.2895,154975.0
2025-04-25 12:40:00,82.81,82.82,82.81,82.81,45198.0,82.2795,82.2895,82.2795,82.2795,45198.0
2025-04-25 12:50:00,82.81,82.82,82.81,82.81,9714.0,82.2795,82.2895,82.2795,82.2795,9714.0
2025-04-25 13:00:00,82.81,82.82,82.8,82.8,19707.0,82.2795,82.2895,82.2696,82.2696,19707.0
2025-04-25 13:10:00,82.81,82.81,82.8,82.81,137880.0,82.2795,82.2795,82.2696,82.2795,137880.0
2025-04-25 13:20:00,82.81,82.82,82.8,82.81,27604.0,82.2795,82.2895,82.2696,82.2795,27604.0
2025-04-25 13:30:00,82.81,82.82,82.81,82.81,20454.0,82.2795,82.2895,82.2795,82.2795,20454.0
2025-04-25 13:40:00,82.82,82.83,82.81,82.83,64642.0,82.2895,82.2994,82.2795,82.2994,64642.0
2025-04-25 13:50:00,82.83,82.84,82.82,82.84,46270.0,82.2994,82.3093,82.2895,82.3093,46270.0
2025-04-25 14:00:00,82.84,82.85,82.83,82.84,16540.0,82.3093,82.3193,82.2994,82.3093,16540.0
2025-04-25 14:10:00,82.84,82.85,82.82,82.83,46065.0,82.3093,82.3193,82.2895,82.2994,46065.0
2025-04-25 14:20:00,82.83,82.83,82.82,82.82,20511.0,82.2994,82.2994,82.2895,82.2895,20511.0
2025-04-25 14:30:00,82.82,82.84,82.82,82.84,32895.0,82.2895,82.3093,82.2895,82.3093,32895.0
2025-04-25 14:40:00,82.84,82.84,82.83,82.84,18604.0,82.3093,82.3093,82.2994,82.3093,18604.0
2025-04-25 14:50:00,82.84,82.84,82.83,82.84,37175.0,82.3093,82.3093,82.2994,82.3093,37175.0
2025-04-25 15:00:00,82.84,82.84,82.82,82.83,56039.0,82.3093,82.3093,82.2895,82.2994,56039.0
2025-04-25 15:10:00,82.83,82.83,82.82,82.83,65071.0,82.2994,82.2994,82.2895,82.2994,65071.0
2025-04-25 15:20:00,82.83,82.83,82.82,82.83,18454.0,82.2994,82.2994,82.2895,82.2994,18454.0
2025-04-25 15:30:00,82.83,82.83,82.82,82.83,29028.0,82.2994,82.2994,82.2895,82.2994,29028.0
2025-04-25 15:40:00,82.83,82.83,82.82,82.83,37717.0,82.2994,82.2994,82.2895,82.2994,37717.0
2025-04-25 15:50:00,82.83,82.84,82.82,82.84,198921.0,82.2994,82.3093,82.2895,82.3093,198921.0
2025-04-28 09:30:00,82.85,82.85,82.84,82.84,77516.0,82.3193,82.3193,82.3093,82.3093,77516.0
2025-04-28 09:40:00,82.85,82.86,82.84,82.86,52913.0,82.3193,82.3292,82.3093,82.3292,52913.0
2025-04-28 09:50:00,82.86,82.86,82.85,82.86,32379.0,82.3292,82.3292,82.3193,82.3292,32379.0
2025-04-28 10:00:00,82.86,82.87,82.85,82.86,29401.0,82.3292,82.3392,82.3193,82.3292,29401.0
2025-04-28 10:10:00,82.87,82.87,82.86,82.86,18017.0,82.3392,82.3392,82.3292,82.3292,18017.0
2025-04-28 10:20:00,82.87,82.87,82.86,82.87,43206.0,82.3392,82.3392,82.3292,82.3392,43206.0
2025-04-28 10:30:00,82.86,82.88,82.86,82.88,57266.0,82.3292,82.3491,82.3292,82.3491,57266.0
2025-04-28 10:40:00,82.88,82.88,82.87,82.87,14080.0,82.3491,82.3491,82.3392,82.3392,14080.0
2025-04-28 10:50:00,82.88,82.89,82.87,82.89,30818.0,82.3491,82.359,82.3392,82.359,30818.0
2025-04-28 11:00:00,82.89,82.89,82.88,82.89,54398.0,82.359,82.359,82.3491,82.359,54398.0
2025-04-28 11:10:00,82.89,82.89,82.88,82.89,22287.0,82.359,82.359,82.3491,82.359,22287.0
2025-04-28 11:20:00,82.89,82.91,82.89,82.91,56115.0,82.359,82.3789,82.359,82.3789,56115.0
2025-04-28 11:30:00,82.91,82.91,82.89,82.9,28860.0,82.3789,82.3789,82.359,82.369,28860.0
2025-04-28 11:40:00,82.9,82.91,82.89,82.91,23899.0,82.369,82.3789,82.359,82.3789,23899.0
2025-04-28 11:50:00,82.9,82.91,82.9,82.91,12932.0,82.369,82.3789,82.369,82.3789,12932.0
2025-04-28 12:00:00,82.9,82.92,82.9,82.92,15721.0,82.369,82.3888,82.369,82.3888,15721.0
2025-04-28 12:10:00,82.91,82.92,82.91,82.91,27296.0,82.3789,82.3888,82.3789,82.3789,27296.0
2025-04-28 12:20:00,82.92,82.92,82.91,82.92,18279.0,82.3888,82.3888,82.3789,82.3888,18279.0
2025-04-28 12:30:00,82.91,82.93,82.91,82.92,136251.0,82.3789,82.3988,82.3789,82.3888,136251.0
2025-04-28 12:40:00,82.93,82.94,82.92,82.93,8438.0,82.3988,82.4087,82.3888,82.3988,8438.0
2025-04-28 12:50:00,82.94,82.94,82.93,82.94,14223.0,82.4087,82.4087,82.3988,82.4087,14223.0
2025-04-28 13:00:00,82.94,82.95,82.93,82.94,18414.0,82.4087,82.4186,82.3988,82.4087,18414.0
2025-04-28 13:10:00,82.95,82.95,82.94,82.95,17268.0,82.4186,82.4186,82.4087,82.4186,17268.0
2025-04-28 13:20:00,82.95,82.95,82.94,82.94,12881.0,82.4186,82.4186,82.4087,82.4087,12881.0
2025-04-28 13:30:00,82.94,82.95,82.94,82.95,24504.0,82.4087,82.4186,82.4087,82.4186,24504.0
2025-04-28 13:40:00,82.95,82.95,82.94,82.95,8683.0,82.4186,82.4186,82.4087,82.4186,8683.0
2025-04-28 13:50:00,82.94,82.94,82.93,82.93,23074.0,82.4087,82.4087,82.3988,82.3988,23074.0
2025-04-28 14:00:00,82.94,82.94,82.93,82.94,24596.0,82.4087,82.4087,82.3988,82.4087,24596.0
2025-04-28 14:10:00,82.93,82.94,82.93,82.94,25801.0,82.3988,82.4087,82.3988,82.4087,25801.0
2025-04-28 14:20:00,82.94,82.94,82.93,82.93,82914.0,82.4087,82.4087,82.3988,82.3988,82914.0
2025-04-28 14:30:00,82.93,82.94,82.93,82.93,11082.0,82.3988,82.4087,82.3988,82.3988,11082.0
2025-04-28 14:40:00,82.94,82.94,82.93,82.94,21116.0,82.4087,82.4087,82.3988,82.4087,21116.0
2025-04-28 14:50:00,82.94,82.95,82.93,82.95,344260.0,82.4087,82.4186,82.3988,82.4186,344260.0
2025-04-28 15:00:00,82.95,82.96,82.94,82.95,42596.0,82.4186,82.4286,82.4087,82.4186,42596.0
2025-04-28 15:10:00,82.95,82.96,82.95,82.95,22681.0,82.4186,82.4286,82.4186,82.4186,22681.0
2025-04-28 15:20:00,82.96,82.96,82.95,82.95,62350.0,82.4286,82.4286,82.4186,82.4186,62350.0
2025-04-28 15:30:00,82.95,82.96,82.95,82.95,49829.0,82.4186,82.4286,82.4186,82.4186,49829.0
2025-04-28 15:40:00,82.95,82.96,82.94,82.95,79018.0,82.4186,82.4286,82.4087,82.4186,79018.0
2025-04-28 15:50:00,82.95,82.95,82.94,82.95,287392.0,82.4186,82.4186,82.4087,82.4186,287392.0
2025-04-29 09:30:00,82.94,82.95,82.93,82.95,69803.0,82.4087,82.4186,82.3988,82.4186,69803.0
2025-04-29 09:40:00,82.95,82.97,82.94,82.96,57847.0,82.4186,82.4385,82.4087,82.4286,57847.0
2025-04-29 09:50:00,82.97,82.99,82.96,82.99,76844.0,82.4385,82.4584,82.4286,82.4584,76844.0
2025-04-29 10:00:00,82.99,83.01,82.97,82.98,191288.0,82.4584,82.4783,82.4385,82.4485,191288.0
2025-04-29 10:10:00,82.97,82.98,82.97,82.98,26594.0,82.4385,82.4485,82.4385,82.4485,26594.0
2025-04-29 10:20:00,82.98,82.99,82.97,82.98,39261.0,82.4485,82.4584,82.4385,82.4485,39261.0
2025-04-29 10:30:00,82.99,83.0,82.98,82.98,11387.0,82.4584,82.4683,82.4485,82.4485,11387.0
2025-04-29 10:40:00,82.98,82.99,82.98,82.98,9598.0,82.4485,82.4584,82.4485,82.4485,9598.0
2025-04-29 10:50:00,82.98,82.99,82.98,82.99,10817.0,82.4485,82.4584,82.4485,82.4584,10817.0
2025-04-29 11:00:00,82.98,83.0,82.98,83.0,24031.0,82.4485,82.4683,82.4485,82.4683,24031.0
2025-04-29 11:10:00,83.0,83.0,82.99,82.99,12870.0,82.4683,82.4683,82.4584,82.4584,12870.0
2025-04-29 11:20:00,83.0,83.0,82.98,82.99,25153.0,82.4683,82.4683,82.4485,82.4584,25153.0
2025-04-29 11:30:00,82.99,83.0,82.98,83.0,115461.0,82.4584,82.4683,82.4485,82.4683,115461.0
2025-04-29 11:40:00,82.99,83.0,82.98,82.99,10546.0,82.4584,82.4683,82.4485,82.4584,10546.0
2025-04-29 11:50:00,82.98,83.0,82.98,83.0,32808.0,82.4485,82.4683,82.4485,82.4683,32808.0
2025-04-29 12:00:00,83.0,83.0,82.99,82.99,59028.0,82.4683,82.4683,82.4584,82.4584,59028.0
2025-04-29 12:10:00,83.0,83.01,82.99,83.01,25054.0,82.4683,82.4783,82.4584,82.4783,25054.0
2025-04-29 12:20:00,83.01,83.02,83.0,83.01,691589.0,82.4783,82.4882,82.4683,82.4783,691589.0
2025-04-29 12:30:00,83.01,83.02,83.0,83.01,21587.0,82.4783,82.4882,82.4683,82.4783,21587.0
2025-04-29 12:40:00,83.01,83.01,83.0,83.0,12789.0,82.4783,82.4783,82.4683,82.4683,12789.0
2025-04-29 12:50:00,83.01,83.01,83.0,83.01,44017.0,82.4783,82.4783,82.4683,82.4783,44017.0
2025-04-29 13:00:00,83.0,83.01,83.0,83.01,16116.0,82.4683,82.4783,82.4683,82.4783,16116.0
2025-04-29 13:10:00,83.0,83.01,83.0,83.01,22642.0,82.4683,82.4783,82.4683,82.4783,22642.0
2025-04-29 13:20:00,83.0,83.01,83.0,83.01,29051.0,82.4683,82.4783,82.4683,82.4783,29051.0
2025-04-29 13:30:00,83.01,83.01,83.0,83.01,20643.0,82.4783,82.4783,82.4683,82.4783,20643.0
2025-04-29 13:40:00,83.01,83.01,83.0,83.01,192994.0,82.4783,82.4783,82.4683,82.4783,192994.0
2025-04-29 13:50:00,83.0,83.01,83.0,83.01,13109.0,82.4683,82.4783,82.4683,82.4783,13109.0
2025-04-29 14:00:00,83.0,83.01,83.0,83.01,32765.0,82.4683,82.4783,82.4683,82.4783,32765.0
2025-04-29 14:10:00,83.0,83.01,83.0,83.01,42964.0,82.4683,82.4783,82.4683,82.4783,42964.0
2025-04-29 14:20:00,83.01,83.01,83.0,83.01,21553.0,82.4783,82.4783,82.4683,82.4783,21553.0
2025-04-29 14:30:00,83.01,83.01,82.99,82.99,22658.0,82.4783,82.4783,82.4584,82.4584,22658.0
2025-04-29 14:40:00,83.0,83.0,82.99,83.0,9312.0,82.4683,82.4683,82.4584,82.4683,9312.0
2025-04-29 14:50:00,82.99,83.0,82.99,83.0,11119.0,82.4584,82.4683,82.4584,82.4683,11119.0
2025-04-29 15:00:00,83.0,83.01,82.99,83.01,61057.0,82.4683,82.4783,82.4584,82.4783,61057.0
2025-04-29 15:10:00,83.0,83.01,83.0,83.01,88849.0,82.4683,82.4783,82.4683,82.4783,88849.0
2025-04-29 15:20:00,83.01,83.01,83.0,83.01,26728.0,82.4783,82.4783,82.4683,82.4783,26728.0
2025-04-29 15:30:00,83.01,83.01,83.0,83.01,64834.0,82.4783,82.4783,82.4683,82.4783,64834.0
2025-04-29 15:40:00,83.0,83.01,83.0,83.01,163032.0,82.4683,82.4783,82.4683,82.4783,163032.0
2025-04-29 15:50:00,83.01,83.01,83.0,83.01,232948.0,82.4783,82.4783,82.4683,82.4783,232948.0
2025-04-30 09:30:00,83.04,83.06,83.03,83.06,74216.0,82.5081,82.5279,82.4981,82.5279,74216.0
2025-04-30 09:40:00,83.05,83.08,83.05,83.06,49866.0,82.518,82.5478,82.518,82.5279,49866.0
2025-04-30 09:50:00,83.07,83.07,83.05,83.07,329281.0,82.5379,82.5379,82.518,82.5379,329281.0
2025-04-30 10:00:00,83.06,83.07,83.04,83.04,86321.0,82.5279,82.5379,82.5081,82.5081,86321.0
2025-04-30 10:10:00,83.04,83.06,83.04,83.06,83900.0,82.5081,82.5279,82.5081,82.5279,83900.0
2025-04-30 10:20:00,83.06,83.06,83.04,83.05,112545.0,82.5279,82.5279,82.5081,82.518,112545.0
2025-04-30 10:30:00,83.05,83.07,83.04,83.06,44980.0,82.518,82.5379,82.5081,82.5279,44980.0
2025-04-30 10:40:00,83.06,83.07,83.05,83.06,67118.0,82.5279,82.5379,82.518,82.5279,67118.0
2025-04-30 10:50:00,83.07,83.08,83.06,83.06,38513.0,82.5379,82.5478,82.5279,82.5279,38513.0
2025-04-30 11:00:00,83.06,83.08,83.06,83.06,15468.0,82.5279,82.5478,82.5279,82.5279,15468.0
2025-04-30 11:10:00,83.06,83.07,83.05,83.06,18539.0,82.5279,82.5379,82.518,82.5279,18539.0
2025-04-30 11:20:00,83.06,83.08,83.06,83.08,23286.0,82.5279,82.5478,82.5279,82.5478,23286.0
2025-04-30 11:30:00,83.08,83.08,83.06,83.07,31037.0,82.5478,82.5478,82.5279,82.5379,31037.0
2025-04-30 11:40:00,83.07,83.07,83.06,83.06,27925.0,82.5379,82.5379,82.5279,82.5279,27925.0
2025-04-30 11:50:00,83.06,83.07,83.06,83.06,38939.0,82.5279,82.5379,82.5279,82.5279,38939.0
2025-04-30 12:00:00,83.06,83.06,83.04,83.04,94604.0,82.5279,82.5279,82.5081,82.5081,94604.0
2025-04-30 12:10:00,83.05,83.05,83.04,83.04,16608.0,82.518,82.518,82.5081,82.5081,16608.0
2025-04-30 12:20:00,83.05,83.05,83.04,83.05,56681.0,82.518,82.518,82.5081,82.518,56681.0
2025-04-30 12:30:00,83.05,83.05,83.04,83.05,237323.0,82.518,82.518,82.5081,82.518,237323.0
2025-04-30 12:40:00,83.05,83.06,83.04,83.06,26745.0,82.518,82.5279,82.5081,82.5279,26745.0
2025-04-30 12:50:00,83.06,83.06,83.05,83.06,18266.0,82.5279,82.5279,82.518,82.5279,18266.0
2025-04-30 13:00:00,83.06,83.06,83.04,83.04,39551.0,82.5279,82.5279,82.5081,82.5081,39551.0
2025-04-30 13:10:00,83.05,83.05,83.04,83.05,62379.0,82.518,82.518,82.5081,82.518,62379.0
2025-04-30 13:20:00,83.05,83.05,83.04,83.05,449238.0,82.518,82.518,82.5081,82.518,449238.0
2025-04-30 13:30:00,83.05,83.06,83.04,83.06,25397.0,82.518,82.5279,82.5081,82.5279,25397.0
2025-04-30 13:40:00,83.06,83.06,83.05,83.06,28237.0,82.5279,82.5279,82.518,82.5279,28237.0
2025-04-30 13:50:00,83.06,83.07,83.05,83.07,20929.0,82.5279,82.5379,82.518,82.5379,20929.0
2025-04-30 14:00:00,83.06,83.08,83.04,83.06,341688.0,82.5279,82.5478,82.5081,82.5279,341688.0
2025-04-30 14:10:00,83.06,83.07,83.05,83.06,30398.0,82.5279,82.5379,82.518,82.5279,30398.0
2025-04-30 14:20:00,83.05,83.06,83.05,83.06,30106.0,82.518,82.5279,82.518,82.5279,30106.0
2025-04-30 14:30:00,83.05,83.07,83.05,83.06,51174.0,82.518,82.5379,82.518,82.5279,51174.0
2025-04-30 14:40:00,83.05,83.06,83.05,83.05,139114.0,82.518,82.5279,82.518,82.518,139114.0
2025-04-30 14:50:00,83.05,83.07,83.05,83.06,107095.0,82.518,82.5379,82.518,82.5279,107095.0
2025-04-30 15:00:00,83.06,83.07,83.06,83.07,235024.0,82.5279,82.5379,82.5279,82.5379,235024.0
2025-04-30 15:10:00,83.06,83.09,83.06,83.09,235383.0,82.5279,82.5577,82.5279,82.5577,235383.0
2025-04-30 15:20:00,83.08,83.1,83.08,83.09,162038.0,82.5478,82.5677,82.5478,82.5577,162038.0
2025-04-30 15:30:00,83.1,83.1,83.08,83.09,106173.0,82.5677,82.5677,82.5478,82.5577,106173.0
2025-04-30 15:40:00,83.09,83.1,83.08,83.1,199991.0,82.5577,82.5677,82.5478,82.5677,199991.0
2025-04-30 15:50:00,83.09,83.11,83.09,83.1,364644.0,82.5577,82.5776,82.5577,82.5677,364644.0
2025-05-01 09:30:00,82.89,82.89,82.88,82.89,253708.0,82.6172,82.6172,82.6072,82.6172,253708.0
2025-05-01 09:40:00,82.89,82.89,82.88,82.89,38637.0,82.6172,82.6172,82.6072,82.6172,38637.0
2025-05-01 09:50:00,82.89,82.9,82.88,82.9,172101.0,82.6172,82.6272,82.6072,82.6272,172101.0
2025-05-01 10:00:00,82.89,82.89,82.83,82.84,84048.0,82.6172,82.6172,82.5574,82.5673,84048.0
2025-05-01 10:10:00,82.83,82.84,82.81,82.81,75443.0,82.5574,82.5673,82.5374,82.5374,75443.0
2025-05-01 10:20:00,82.81,82.82,82.79,82.8,81033.0,82.5374,82.5474,82.5175,82.5275,81033.0
2025-05-01 10:30:00,82.8,82.8,82.77,82.78,36918.0,82.5275,82.5275,82.4976,82.5075,36918.0
2025-05-01 10:40:00,82.78,82.78,82.77,82.78,28744.0,82.5075,82.5075,82.4976,82.5075,28744.0
2025-05-01 10:50:00,82.78,82.79,82.76,82.77,507652.0,82.5075,82.5175,82.4876,82.4976,507652.0
2025-05-01 11:00:00,82.77,82.77,82.76,82.77,35630.0,82.4976,82.4976,82.4876,82.4976,35630.0
2025-05-01 11:10:00,82.77,82.77,82.75,82.75,149205.0,82.4976,82.4976,82.4776,82.4776,149205.0
2025-05-01 11:20:00,82.75,82.76,82.73,82.74,26550.0,82.4776,82.4876,82.4577,82.4677,26550.0
2025-05-01 11:30:00,82.74,82.75,82.73,82.73,29544.0,82.4677,82.4776,82.4577,82.4577,29544.0
2025-05-01 11:40:00,82.73,82.74,82.72,82.73,103035.0,82.4577,82.4677,82.4477,82.4577,103035.0
2025-05-01 11:50:00,82.73,82.74,82.72,82.73,57976.0,82.4577,82.4677,82.4477,82.4577,57976.0
2025-05-01 12:00:00,82.74,82.74,82.72,82.72,21838.0,82.4677,82.4677,82.4477,82.4477,21838.0
2025-05-01 12:10:00,82.73,82.74,82.72,82.73,32159.0,82.4577,82.4677,82.4477,82.4577,32159.0
2025-05-01 12:20:00,82.72,82.73,82.72,82.72,29930.0,82.4477,82.4577,82.4477,82.4477,29930.0
2025-05-01 12:30:00,82.72,82.73,82.72,82.73,16887.0,82.4477,82.4577,82.4477,82.4577,16887.0
2025-05-01 12:40:00,82.73,82.74,82.73,82.73,31025.0,82.4577,82.4677,82.4577,82.4577,31025.0
2025-05-01 12:50:00,82.74,82.75,82.73,82.75,133011.0,82.4677,82.4776,82.4577,82.4776,133011.0
2025-05-01 13:00:00,82.75,82.75,82.74,82.75,137695.0,82.4776,82.4776,82.4677,82.4776,137695.0
2025-05-01 13:10:00,82.75,82.75,82.73,82.74,54042.0,82.4776,82.4776,82.4577,82.4677,54042.0
2025-05-01 13:20:00,82.74,82.74,82.73,82.73,22987.0,82.4677,82.4677,82.4577,82.4577,22987.0
2025-05-01 13:30:00,82.73,82.74,82.73,82.73,31243.0,82.4577,82.4677,82.4577,82.4577,31243.0
2025-05-01 13:40:00,82.73,82.74,82.69,82.7,61850.0,82.4577,82.4677,82.4178,82.4278,61850.0
2025-05-01 13:50:00,82.7,82.7,82.68,82.69,679592.0,82.4278,82.4278,82.4079,82.4178,679592.0
2025-05-01 14:00:00,82.69,82.69,82.66,82.67,46063.0,82.4178,82.4178,82.3879,82.3979,46063.0
2025-05-01 14:10:00,82.67,82.69,82.67,82.67,59946.0,82.3979,82.4178,82.3979,82.3979,59946.0
2025-05-01 14:20:00,82.67,82.68,82.66,82.67,47139.0,82.3979,82.4079,82.3879,82.3979,47139.0
2025-05-01 14:30:00,82.67,82.69,82.66,82.69,150321.0,82.3979,82.4178,82.3879,82.4178,150321.0
2025-05-01 14:40:00,82.69,82.7,82.68,82.7,68321.0,82.4178,82.4278,82.4079,82.4278,68321.0
2025-05-01 14:50:00,82.7,82.7,82.68,82.7,51358.0,82.4278,82.4278,82.4079,82.4278,51358.0
2025-05-01 15:00:00,82.7,82.7,82.68,82.69,98496.0,82.4278,82.4278,82.4079,82.4178,98496.0
2025-05-01 15:10:00,82.68,82.69,82.68,82.69,382533.0,82.4079,82.4178,82.4079,82.4178,382533.0
2025-05-01 15:20:00,82.69,82.69,82.68,82.68,121741.0,82.4178,82.4178,82.4079,82.4079,121741.0
2025-05-01 15:30:00,82.68,82.69,82.68,82.69,66987.0,82.4079,82.4178,82.4079,82.4178,66987.0
2025-05-01 15:40:00,82.69,82.69,82.68,82.69,111654.0,82.4178,82.4178,82.4079,82.4178,111654.0
2025-05-01 15:50:00,82.68,82.7,82.68,82.7,535051.0,82.4079,82.4278,82.4079,82.4278,535051.0
2025-05-02 09:30:00,82.62,82.64,82.61,82.63,206999.0,82.3481,82.368,82.3381,82.358,206999.0
2025-05-02 09:40:00,82.63,82.64,82.62,82.64,86451.0,82.358,82.368,82.3481,82.368,86451.0
2025-05-02 09:50:00,82.63,82.65,82.63,82.64,25692.0,82.358,82.378,82.358,82.368,25692.0
2025-05-02 10:00:00,82.63,82.64,82.61,82.61,451152.0,82.358,82.368,82.3381,82.3381,451152.0
2025-05-02 10:10:00,82.62,82.63,82.6,82.61,44554.0,82.3481,82.358,82.3281,82.3381,44554.0
2025-05-02 10:20:00,82.61,82.61,82.59,82.59,68889.0,82.3381,82.3381,82.3182,82.3182,68889.0
2025-05-02 10:30:00,82.6,82.61,82.59,82.6,21747.0,82.3281,82.3381,82.3182,82.3281,21747.0
2025-05-02 10:40:00,82.59,82.6,82.57,82.58,43025.0,82.3182,82.3281,82.2982,82.3082,43025.0
2025-05-02 10:50:00,82.58,82.58,82.57,82.58,24401.0,82.3082,82.3082,82.2982,82.3082,24401.0
2025-05-02 11:00:00,82.57,82.58,82.56,82.56,36444.0,82.2982,82.3082,82.2883,82.2883,36444.0
2025-05-02 11:10:00,82.56,82.57,82.55,82.56,46173.0,82.2883,82.2982,82.2783,82.2883,46173.0
2025-05-02 11:20:00,82.56,82.56,82.55,82.55,29764.0,82.2883,82.2883,82.2783,82.2783,29764.0
2025-05-02 11:30:00,82.56,82.57,82.55,82.56,41615.0,82.2883,82.2982,82.2783,82.2883,41615.0
2025-05-02 11:40:00,82.56,82.57,82.55,82.56,32974.0,82.2883,82.2982,82.2783,82.2883,32974.0
2025-05-02 11:50:00,82.56,82.56,82.54,82.55,76949.0,82.2883,82.2883,82.2683,82.2783,76949.0
2025-05-02 12:00:00,82.55,82.56,82.52,82.53,217063.0,82.2783,82.2883,82.2484,82.2584,217063.0
2025-05-02 12:10:00,82.53,82.53,82.51,82.52,39995.0,82.2584,82.2584,82.2384,82.2484,39995.0
2025-05-02 12:20:00,82.52,82.52,82.51,82.52,15968.0,82.2484,82.2484,82.2384,82.2484,15968.0
2025-05-02 12:30:00,82.51,82.52,82.51,82.52,11772.0,82.2384,82.2484,82.2384,82.2484,11772.0
2025-05-02 12:40:00,82.52,82.53,82.5,82.51,120332.0,82.2484,82.2584,82.2285,82.2384,120332.0
2025-05-02 12:50:00,82.51,82.51,82.5,82.51,18414.0,82.2384,82.2384,82.2285,82.2384,18414.0
2025-05-02 13:00:00,82.51,82.52,82.5,82.51,36497.0,82.2384,82.2484,82.2285,82.2384,36497.0
2025-05-02 13:10:00,82.52,82.52,82.51,82.52,18438.0,82.2484,82.2484,82.2384,82.2484,18438.0
2025-05-02 13:20:00,82.52,82.53,82.51,82.53,25172.0,82.2484,82.2584,82.2384,82.2584,25172.0
2025-05-02 13:30:00,82.53,82.53,82.52,82.53,322413.0,82.2584,82.2584,82.2484,82.2584,322413.0
2025-05-02 13:40:00,82.53,82.53,82.52,82.52,31113.0,82.2584,82.2584,82.2484,82.2484,31113.0
2025-05-02 13:50:00,82.53,82.53,82.52,82.52,198107.0,82.2584,82.2584,82.2484,82.2484,198107.0
2025-05-02 14:00:00,82.53,82.53,82.52,82.53,50568.0,82.2584,82.2584,82.2484,82.2584,50568.0
2025-05-02 14:10:00,82.53,82.53,82.51,82.51,147721.0,82.2584,82.2584,82.2384,82.2384,147721.0
2025-05-02 14:20:00,82.52,82.52,82.51,82.52,56161.0,82.2484,82.2484,82.2384,82.2484,56161.0
2025-05-02 14:30:00,82.52,82.52,82.5,82.51,62415.0,82.2484,82.2484,82.2285,82.2384,62415.0
2025-05-02 14:40:00,82.51,82.52,82.5,82.51,65340.0,82.2384,82.2484,82.2285,82.2384,65340.0
2025-05-02 14:50:00,82.52,82.52,82.51,82.52,43875.0,82.2484,82.2484,82.2384,82.2484,43875.0
2025-05-02 15:00:00,82.52,82.53,82.51,82.53,179248.0,82.2484,82.2584,82.2384,82.2584,179248.0
2025-05-02 15:10:00,82.53,82.53,82.52,82.53,36535.0,82.2584,82.2584,82.2484,82.2584,36535.0
2025-05-02 15:20:00,82.53,82.53,82.52,82.53,19232.0,82.2584,82.2584,82.2484,82.2584,19232.0
2025-05-02 15:30:00,82.53,82.53,82.52,82.53,133756.0,82.2584,82.2584,82.2484,82.2584,133756.0
2025-05-02 15:40:00,82.53,82.53,82.52,82.53,237090.0,82.2584,82.2584,82.2484,82.2584,237090.0
2025-05-02 15:50:00,82.53,82.54,82.52,82.54,314489.0,82.2584,82.2683,82.2484,82.2683,314489.0
2025-05-05 09:30:00,82.57,82.57,82.55,82.56,314188.0,82.2982,82.2982,82.2783,82.2883,314188.0
2025-05-05 09:40:00,82.56,82.57,82.55,82.56,50399.0,82.2883,82.2982,82.2783,82.2883,50399.0
2025-05-05 09:50:00,82.57,82.58,82.56,82.58,45899.0,82.2982,82.3082,82.2883,82.3082,45899.0
2025-05-05 10:00:00,82.57,82.57,82.5,82.53,130856.0,82.2982,82.2982,82.2285,82.2584,130856.0
2025-05-05 10:10:00,82.52,82.53,82.51,82.51,377541.0,82.2484,82.2584,82.2384,82.2384,377541.0
2025-05-05 10:20:00,82.51,82.51,82.5,82.51,348986.0,82.2384,82.2384,82.2285,82.2384,348986.0
2025-05-05 10:30:00,82.51,82.51,82.5,82.51,27721.0,82.2384,82.2384,82.2285,82.2384,27721.0
2025-05-05 10:40:00,82.51,82.51,82.5,82.5,7184.0,82.2384,82.2384,82.2285,82.2285,7184.0
2025-05-05 10:50:00,82.51,82.52,82.5,82.5,267197.0,82.2384,82.2484,82.2285,82.2285,267197.0
2025-05-05 11:00:00,82.51,82.52,82.5,82.52,20900.0,82.2384,82.2484,82.2285,82.2484,20900.0
2025-05-05 11:10:00,82.52,82.53,82.51,82.53,20527.0,82.2484,82.2584,82.2384,82.2584,20527.0
2025-05-05 11:20:00,82.53,82.53,82.52,82.53,34351.0,82.2584,82.2584,82.2484,82.2584,34351.0
2025-05-05 11:30:00,82.52,82.53,82.51,82.52,45351.0,82.2484,82.2584,82.2384,82.2484,45351.0
2025-05-05 11:40:00,82.52,82.52,82.51,82.52,12930.0,82.2484,82.2484,82.2384,82.2484,12930.0
2025-05-05 11:50:00,82.52,82.53,82.51,82.52,28844.0,82.2484,82.2584,82.2384,82.2484,28844.0
2025-05-05 12:00:00,82.53,82.53,82.51,82.51,16481.0,82.2584,82.2584,82.2384,82.2384,16481.0
2025-05-05 12:10:00,82.52,82.52,82.5,82.51,32645.0,82.2484,82.2484,82.2285,82.2384,32645.0
2025-05-05 12:20:00,82.51,82.51,82.5,82.51,14183.0,82.2384,82.2384,82.2285,82.2384,14183.0
2025-05-05 12:30:00,82.51,82.51,82.5,82.51,34643.0,82.2384,82.2384,82.2285,82.2384,34643.0
2025-05-05 12:40:00,82.5,82.52,82.5,82.51,77015.0,82.2285,82.2484,82.2285,82.2384,77015.0
2025-05-05 12:50:00,82.51,82.51,82.5,82.51,16251.0,82.2384,82.2384,82.2285,82.2384,16251.0
2025-05-05 13:00:00,82.51,82.51,82.5,82.51,11384.0,82.2384,82.2384,82.2285,82.2384,11384.0
2025-05-05 13:10:00,82.5,82.51,82.5,82.51,41861.0,82.2285,82.2384,82.2285,82.2384,41861.0
2025-05-05 13:20:00,82.51,82.52,82.5,82.51,63122.0,82.2384,82.2484,82.2285,82.2384,63122.0
2025-05-05 13:30:00,82.52,82.52,82.5,82.51,64403.0,82.2484,82.2484,82.2285,82.2384,64403.0
2025-05-05 13:40:00,82.5,82.51,82.5,82.51,21303.0,82.2285,82.2384,82.2285,82.2384,21303.0
2025-05-05 13:50:00,82.51,82.51,82.5,82.51,20926.0,82.2384,82.2384,82.2285,82.2384,20926.0
2025-05-05 14:00:00,82.51,82.51,82.49,82.5,33027.0,82.2384,82.2384,82.2185,82.2285,33027.0
2025-05-05 14:10:00,82.5,82.5,82.49,82.5,19931.0,82.2285,82.2285,82.2185,82.2285,19931.0
2025-05-05 14:20:00,82.5,82.51,82.49,82.51,40861.0,82.2285,82.2384,82.2185,82.2384,40861.0
2025-05-05 14:30:00,82.51,82.51,82.5,82.51,145505.0,82.2384,82.2384,82.2285,82.2384,145505.0
2025-05-05 14:40:00,82.51,82.52,82.5,82.51,47682.0,82.2384,82.2484,82.2285,82.2384,47682.0
2025-05-05 14:50:00,82.52,82.52,82.51,82.52,35690.0,82.2484,82.2484,82.2384,82.2484,35690.0
2025-05-05 15:00:00,82.52,82.52,82.51,82.52,27223.0,82.2484,82.2484,82.2384,82.2484,27223.0
2025-05-05 15:10:00,82.52,82.53,82.51,82.53,43364.0,82.2484,82.2584,82.2384,82.2584,43364.0
2025-05-05 15:20:00,82.53,82.53,82.52,82.53,51861.0,82.2584,82.2584,82.2484,82.2584,51861.0
2025-05-05 15:30:00,82.53,82.53,82.52,82.52,34122.0,82.2584,82.2584,82.2484,82.2484,34122.0
2025-05-05 15:40:00,82.53,82.53,82.52,82.53,156640.0,82.2584,82.2584,82.2484,82.2584,156640.0
2025-05-05 15:50:00,82.53,82.53,82.52,82.53,149681.0,82.2584,82.2584,82.2484,82.2584,149681.0
2025-05-06 09:30:00,82.59,82.6,82.58,82.59,144863.0,82.3182,82.3281,82.3082,82.3182,144863.0
2025-05-06 09:40:00,82.59,82.59,82.58,82.59,52835.0,82.3182,82.3182,82.3082,82.3182,52835.0
2025-05-06 09:50:00,82.59,82.59,82.58,82.58,25441.0,82.3182,82.3182,82.3082,82.3082,25441.0
2025-05-06 10:00:00,82.58,82.59,82.57,82.57,58340.0,82.3082,82.3182,82.2982,82.2982,58340.0
2025-05-06 10:10:00,82.57,82.58,82.57,82.58,6709.0,82.2982,82.3082,82.2982,82.3082,6709.0
2025-05-06 10:20:00,82.58,82.58,82.57,82.58,33249.0,82.3082,82.3082,82.2982,82.3082,33249.0
2025-05-06 10:30:00,82.57,82.58,82.57,82.58,25368.0,82.2982,82.3082,82.2982,82.3082,25368.0
2025-05-06 10:40:00,82.58,82.59,82.57,82.58,181553.0,82.3082,82.3182,82.2982,82.3082,181553.0
2025-05-06 10:50:00,82.59,82.59,82.58,82.59,24733.0,82.3182,82.3182,82.3082,82.3182,24733.0
2025-05-06 11:00:00,82.59,82.6,82.58,82.59,74792.0,82.3182,82.3281,82.3082,82.3182,74792.0
2025-05-06 11:10:00,82.59,82.6,82.58,82.59,33489.0,82.3182,82.3281,82.3082,82.3182,33489.0
2025-05-06 11:20:00,82.59,82.59,82.58,82.59,37113.0,82.3182,82.3182,82.3082,82.3182,37113.0
2025-05-06 11:30:00,82.59,82.59,82.58,82.58,309924.0,82.3182,82.3182,82.3082,82.3082,309924.0
2025-05-06 11:40:00,82.59,82.59,82.58,82.59,487391.0,82.3182,82.3182,82.3082,82.3182,487391.0
2025-05-06 11:50:00,82.59,82.59,82.58,82.59,16440.0,82.3182,82.3182,82.3082,82.3182,16440.0
2025-05-06 12:00:00,82.59,82.59,82.58,82.59,16848.0,82.3182,82.3182,82.3082,82.3182,16848.0
2025-05-06 12:10:00,82.59,82.59,82.57,82.57,44044.0,82.3182,82.3182,82.2982,82.2982,44044.0
2025-05-06 12:20:00,82.58,82.58,82.57,82.58,212416.0,82.3082,82.3082,82.2982,82.3082,212416.0
2025-05-06 12:30:00,82.58,82.59,82.57,82.59,16618.0,82.3082,82.3182,82.2982,82.3182,16618.0
2025-05-06 12:40:00,82.58,82.59,82.58,82.58,71124.0,82.3082,82.3182,82.3082,82.3082,71124.0
2025-05-06 12:50:00,82.59,82.59,82.58,82.59,12564.0,82.3182,82.3182,82.3082,82.3182,12564.0
2025-05-06 13:00:00,82.58,82.61,82.58,82.6,54679.0,82.3082,82.3381,82.3082,82.3281,54679.0
2025-05-06 13:10:00,82.6,82.61,82.59,82.61,53496.0,82.3281,82.3381,82.3182,82.3381,53496.0
2025-05-06 13:20:00,82.61,82.61,82.6,82.61,16024.0,82.3381,82.3381,82.3281,82.3381,16024.0
2025-05-06 13:30:00,82.6,82.61,82.59,82.59,23319.0,82.3281,82.3381,82.3182,82.3182,23319.0
2025-05-06 13:40:00,82.59,82.6,82.59,82.59,9823.0,82.3182,82.3281,82.3182,82.3182,9823.0
2025-05-06 13:50:00,82.6,82.6,82.59,82.6,103588.0,82.3281,82.3281,82.3182,82.3281,103588.0
2025-05-06 14:00:00,82.6,82.6,82.59,82.59,24240.0,82.3281,82.3281,82.3182,82.3182,24240.0
2025-05-06 14:10:00,82.59,82.6,82.59,82.6,33907.0,82.3182,82.3281,82.3182,82.3281,33907.0
2025-05-06 14:20:00,82.59,82.6,82.59,82.59,25387.0,82.3182,82.3281,82.3182,82.3182,25387.0
2025-05-06 14:30:00,82.6,82.6,82.59,82.6,24984.0,82.3281,82.3281,82.3182,82.3281,24984.0
2025-05-06 14:40:00,82.6,82.6,82.59,82.59,39498.0,82.3281,82.3281,82.3182,82.3182,39498.0
2025-05-06 14:50:00,82.6,82.61,82.6,82.61,35326.0,82.3281,82.3381,82.3281,82.3381,35326.0
2025-05-06 15:00:00,82.61,82.61,82.6,82.61,11731.0,82.3381,82.3381,82.3281,82.3381,11731.0
2025-05-06 15:10:00,82.6,82.61,82.6,82.61,26045.0,82.3281,82.3381,82.3281,82.3381,26045.0
2025-05-06 15:20:00,82.61,82.61,82.6,82.61,74717.0,82.3381,82.3381,82.3281,82.3381,74717.0
2025-05-06 15:30:00,82.61,82.61,82.6,82.6,44936.0,82.3381,82.3381,82.3281,82.3281,44936.0
2025-05-06 15:40:00,82.6,82.61,82.6,82.6,22944.0,82.3281,82.3381,82.3281,82.3281,22944.0
2025-05-06 15:50:00,82.6,82.61,82.59,82.6,166276.0,82.3281,82.3381,82.3182,82.3281,166276.0
2025-05-07 09:30:00,82.59,82.61,82.59,82.6,86042.0,82.3182,82.3381,82.3182,82.3281,86042.0
2025-05-07 09:40:00,82.6,82.6,82.59,82.59,37431.0,82.3281,82.3281,82.3182,82.3182,37431.0
2025-05-07 09:50:00,82.59,82.61,82.59,82.59,51588.0,82.3182,82.3381,82.3182,82.3182,51588.0
2025-05-07 10:00:00,82.6,82.61,82.59,82.61,46670.0,82.3281,82.3381,82.3182,82.3381,46670.0
2025-05-07 10:10:00,82.61,82.61,82.6,82.6,34647.0,82.3381,82.3381,82.3281,82.3281,34647.0
2025-05-07 10:20:00,82.61,82.61,82.59,82.59,45571.0,82.3381,82.3381,82.3182,82.3182,45571.0
2025-05-07 10:30:00,82.59,82.6,82.59,82.59,30591.0,82.3182,82.3281,82.3182,82.3182,30591.0
2025-05-07 10:40:00,82.59,82.6,82.58,82.59,15612.0,82.3182,82.3281,82.3082,82.3182,15612.0
2025-05-07 10:50:00,82.59,82.6,82.58,82.6,41897.0,82.3182,82.3281,82.3082,82.3281,41897.0
2025-05-07 11:00:00,82.59,82.6,82.59,82.59,30036.0,82.3182,82.3281,82.3182,82.3182,30036.0
2025-05-07 11:10:00,82.59,82.6,82.59,82.59,41029.0,82.3182,82.3281,82.3182,82.3182,41029.0
2025-05-07 11:20:00,82.59,82.6,82.58,82.59,76938.0,82.3182,82.3281,82.3082,82.3182,76938.0
2025-05-07 11:30:00,82.59,82.59,82.58,82.58,20273.0,82.3182,82.3182,82.3082,82.3082,20273.0
2025-05-07 11:40:00,82.58,82.59,82.58,82.58,32818.0,82.3082,82.3182,82.3082,82.3082,32818.0
2025-05-07 11:50:00,82.59,82.59,82.57,82.57,39030.0,82.3182,82.3182,82.2982,82.2982,39030.0
2025-05-07 12:00:00,82.57,82.58,82.57,82.57,18159.0,82.2982,82.3082,82.2982,82.2982,18159.0
2025-05-07 12:10:00,82.57,82.58,82.56,82.56,69782.0,82.2982,82.3082,82.2883,82.2883,69782.0
2025-05-07 12:20:00,82.56,82.58,82.56,82.58,60698.0,82.2883,82.3082,82.2883,82.3082,60698.0
2025-05-07 12:30:00,82.58,82.59,82.57,82.59,48016.0,82.3082,82.3182,82.2982,82.3182,48016.0
2025-05-07 12:40:00,82.59,82.59,82.58,82.59,16055.0,82.3182,82.3182,82.3082,82.3182,16055.0
2025-05-07 12:50:00,82.59,82.6,82.58,82.59,18811.0,82.3182,82.3281,82.3082,82.3182,18811.0
2025-05-07 13:00:00,82.59,82.6,82.59,82.59,28133.0,82.3182,82.3281,82.3182,82.3182,28133.0
2025-05-07 13:10:00,82.59,82.6,82.59,82.59,10162.0,82.3182,82.3281,82.3182,82.3182,10162.0
2025-05-07 13:20:00,82.6,82.6,82.59,82.6,30418.0,82.3281,82.3281,82.3182,82.3281,30418.0
2025-05-07 13:30:00,82.59,82.6,82.59,82.59,18299.0,82.3182,82.3281,82.3182,82.3182,18299.0
2025-05-07 13:40:00,82.6,82.6,82.59,82.59,34827.0,82.3281,82.3281,82.3182,82.3182,34827.0
2025-05-07 13:50:00,82.6,82.61,82.59,82.6,46043.0,82.3281,82.3381,82.3182,82.3281,46043.0
2025-05-07 14:00:00,82.6,82.66,82.59,82.65,69148.0,82.3281,82.3879,82.3182,82.378,69148.0
2025-05-07 14:10:00,82.64,82.66,82.64,82.65,346799.0,82.368,82.3879,82.368,82.378,346799.0
2025-05-07 14:20:00,82.65,82.65,82.62,82.63,44125.0,82.378,82.378,82.3481,82.358,44125.0
2025-05-07 14:30:00,82.63,82.64,82.61,82.62,46502.0,82.358,82.368,82.3381,82.3481,46502.0
2025-05-07 14:40:00,82.62,82.63,82.58,82.59,31094.0,82.3481,82.358,82.3082,82.3182,31094.0
2025-05-07 14:50:00,82.6,82.61,82.59,82.61,34716.0,82.3281,82.3381,82.3182,82.3381,34716.0
2025-05-07 15:00:00,82.61,82.61,82.6,82.6,99021.0,82.3381,82.3381,82.3281,82.3281,99021.0
2025-05-07 15:10:00,82.61,82.61,82.59,82.61,59559.0,82.3381,82.3381,82.3182,82.3381,59559.0
2025-05-07 15:20:00,82.6,82.62,82.6,82.62,85995.0,82.3281,82.3481,82.3281,82.3481,85995.0
2025-05-07 15:30:00,82.62,82.63,82.61,82.63,79805.0,82.3481,82.358,82.3381,82.358,79805.0
2025-05-07 15:40:00,82.63,82.63,82.6,82.62,106371.0,82.358,82.358,82.3281,82.3481,106371.0
2025-05-07 15:50:00,82.62,82.63,82.61,82.62,157854.0,82.3481,82.358,82.3381,82.3481,157854.0
2025-05-08 09:30:00,82.59,82.59,82.57,82.58,213568.0,82.3182,82.3182,82.2982,82.3082,213568.0
2025-05-08 09:40:00,82.58,82.58,82.57,82.57,46358.0,82.3082,82.3082,82.2982,82.2982,46358.0
2025-05-08 09:50:00,82.56,82.57,82.55,82.55,57816.0,82.2883,82.2982,82.2783,82.2783,57816.0
2025-05-08 10:00:00,82.56,82.56,82.55,82.56,23142.0,82.2883,82.2883,82.2783,82.2883,23142.0
2025-05-08 10:10:00,82.56,82.56,82.55,82.56,29999.0,82.2883,82.2883,82.2783,82.2883,29999.0
2025-05-08 10:20:00,82.56,82.56,82.54,82.54,12346.0,82.2883,82.2883,82.2683,82.2683,12346.0
2025-05-08 10:30:00,82.54,82.55,82.53,82.55,72515.0,82.2683,82.2783,82.2584,82.2783,72515.0
2025-05-08 10:40:00,82.55,82.55,82.54,82.55,9311.0,82.2783,82.2783,82.2683,82.2783,9311.0
2025-05-08 10:50:00,82.55,82.56,82.54,82.56,23723.0,82.2783,82.2883,82.2683,82.2883,23723.0
2025-05-08 11:00:00,82.56,82.56,82.54,82.55,34170.0,82.2883,82.2883,82.2683,82.2783,34170.0
2025-05-08 11:10:00,82.55,82.56,82.54,82.55,33048.0,82.2783,82.2883,82.2683,82.2783,33048.0
2025-05-08 11:20:00,82.55,82.55,82.52,82.53,40792.0,82.2783,82.2783,82.2484,82.2584,40792.0
2025-05-08 11:30:00,82.52,82.54,82.52,82.53,63595.0,82.2484,82.2683,82.2484,82.2584,63595.0
2025-05-08 11:40:00,82.53,82.53,82.5,82.51,67253.0,82.2584,82.2584,82.2285,82.2384,67253.0
2025-05-08 11:50:00,82.51,82.51,82.5,82.51,71258.0,82.2384,82.2384,82.2285,82.2384,71258.0
2025-05-08 12:00:00,82.51,82.51,82.5,82.51,82540.0,82.2384,82.2384,82.2285,82.2384,82540.0
2025-05-08 12:10:00,82.5,82.51,82.48,82.48,73366.0,82.2285,82.2384,82.2085,82.2085,73366.0
2025-05-08 12:20:00,82.48,82.49,82.47,82.48,148405.0,82.2085,82.2185,82.1986,82.2085,148405.0
2025-05-08 12:30:00,82.47,82.48,82.47,82.48,17164.0,82.1986,82.2085,82.1986,82.2085,17164.0
2025-05-08 12:40:00,82.48,82.48,82.47,82.48,150480.0,82.2085,82.2085,82.1986,82.2085,150480.0
2025-05-08 12:50:00,82.48,82.48,82.46,82.46,28061.0,82.2085,82.2085,82.1886,82.1886,28061.0
2025-05-08 13:00:00,82.47,82.61,82.45,82.45,75841.0,82.1986,82.3381,82.1786,82.1786,75841.0
2025-05-08 13:10:00,82.45,82.47,82.45,82.47,41797.0,82.1786,82.1986,82.1786,82.1986,41797.0
2025-05-08 13:20:00,82.47,82.47,82.45,82.45,38275.0,82.1986,82.1986,82.1786,82.1786,38275.0
2025-05-08 13:30:00,82.45,82.46,82.45,82.45,20721.0,82.1786,82.1886,82.1786,82.1786,20721.0
2025-05-08 13:40:00,82.45,82.46,82.45,82.45,30721.0,82.1786,82.1886,82.1786,82.1786,30721.0
2025-05-08 13:50:00,82.45,82.46,82.44,82.45,90090.0,82.1786,82.1886,82.1687,82.1786,90090.0
2025-05-08 14:00:00,82.45,82.45,82.44,82.45,23797.0,82.1786,82.1786,82.1687,82.1786,23797.0
2025-05-08 14:10:00,82.45,82.45,82.44,82.45,17940.0,82.1786,82.1786,82.1687,82.1786,17940.0
2025-05-08 14:20:00,82.44,82.45,82.44,82.44,38831.0,82.1687,82.1786,82.1687,82.1687,38831.0
2025-05-08 14:30:00,82.44,82.46,82.44,82.45,42761.0,82.1687,82.1886,82.1687,82.1786,42761.0
2025-05-08 14:40:00,82.45,82.46,82.45,82.45,25719.0,82.1786,82.1886,82.1786,82.1786,25719.0
2025-05-08 14:50:00,82.46,82.47,82.46,82.46,52003.0,82.1886,82.1986,82.1886,82.1886,52003.0
2025-05-08 15:00:00,82.47,82.47,82.46,82.47,57391.0,82.1986,82.1986,82.1886,82.1986,57391.0
2025-05-08 15:10:00,82.47,82.48,82.46,82.47,249049.0,82.1986,82.2085,82.1886,82.1986,249049.0
2025-05-08 15:20:00,82.47,82.47,82.45,82.45,26719.0,82.1986,82.1986,82.1786,82.1786,26719.0
2025-05-08 15:30:00,82.45,82.46,82.45,82.46,59725.0,82.1786,82.1886,82.1786,82.1886,59725.0
2025-05-08 15:40:00,82.45,82.47,82.45,82.47,59713.0,82.1786,82.1986,82.1786,82.1986,59713.0
2025-05-08 15:50:00,82.47,82.47,82.46,82.46,298902.0,82.1986,82.1986,82.1886,82.1886,298902.0
2025-05-09 09:30:00,82.53,82.54,82.53,82.53,65437.0,82.2584,82.2683,82.2584,82.2584,65437.0
2025-05-09 09:40:00,82.54,82.55,82.53,82.55,19822.0,82.2683,82.2783,82.2584,82.2783,19822.0
2025-05-09 09:50:00,82.55,82.56,82.54,82.55,51213.0,82.2783,82.2883,82.2683,82.2783,51213.0
2025-05-09 10:00:00,82.56,82.56,82.54,82.55,47824.0,82.2883,82.2883,82.2683,82.2783,47824.0
2025-05-09 10:10:00,82.55,82.56,82.54,82.56,24310.0,82.2783,82.2883,82.2683,82.2883,24310.0
2025-05-09 10:20:00,82.56,82.57,82.56,82.56,18689.0,82.2883,82.2982,82.2883,82.2883,18689.0
2025-05-09 10:30:00,82.57,82.57,82.56,82.56,15728.0,82.2982,82.2982,82.2883,82.2883,15728.0
2025-05-09 10:40:00,82.56,82.57,82.55,82.56,59167.0,82.2883,82.2982,82.2783,82.2883,59167.0
2025-05-09 10:50:00,82.56,82.56,82.55,82.56,11604.0,82.2883,82.2883,82.2783,82.2883,11604.0
2025-05-09 11:00:00,82.56,82.56,82.54,82.54,64933.0,82.2883,82.2883,82.2683,82.2683,64933.0
2025-05-09 11:10:00,82.55,82.55,82.54,82.54,23088.0,82.2783,82.2783,82.2683,82.2683,23088.0
2025-05-09 11:20:00,82.55,82.55,82.54,82.55,41424.0,82.2783,82.2783,82.2683,82.2783,41424.0
2025-05-09 11:30:00,82.55,82.55,82.52,82.53,20769.0,82.2783,82.2783,82.2484,82.2584,20769.0
2025-05-09 11:40:00,82.53,82.53,82.52,82.53,6711.0,82.2584,82.2584,82.2484,82.2584,6711.0
2025-05-09 11:50:00,82.53,82.53,82.52,82.52,13244.0,82.2584,82.2584,82.2484,82.2484,13244.0
2025-05-09 12:00:00,82.53,82.53,82.52,82.53,26680.0,82.2584,82.2584,82.2484,82.2584,26680.0
2025-05-09 12:10:00,82.53,82.54,82.53,82.54,5150.0,82.2584,82.2683,82.2584,82.2683,5150.0
2025-05-09 12:20:00,82.54,82.54,82.53,82.53,10813.0,82.2683,82.2683,82.2584,82.2584,10813.0
2025-05-09 12:30:00,82.54,82.54,82.52,82.53,13259.0,82.2683,82.2683,82.2484,82.2584,13259.0
2025-05-09 12:40:00,82.52,82.53,82.52,82.53,30527.0,82.2484,82.2584,82.2484,82.2584,30527.0
2025-05-09 12:50:00,82.53,82.53,82.52,82.53,10899.0,82.2584,82.2584,82.2484,82.2584,10899.0
2025-05-09 13:00:00,82.53,82.53,82.52,82.53,7908.0,82.2584,82.2584,82.2484,82.2584,7908.0
2025-05-09 13:10:00,82.53,82.53,82.52,82.53,7600.0,82.2584,82.2584,82.2484,82.2584,7600.0
2025-05-09 13:20:00,82.53,82.53,82.52,82.53,20794.0,82.2584,82.2584,82.2484,82.2584,20794.0
2025-05-09 13:30:00,82.52,82.53,82.52,82.53,11451.0,82.2484,82.2584,82.2484,82.2584,11451.0
2025-05-09 13:40:00,82.52,82.53,82.51,82.52,13717.0,82.2484,82.2584,82.2384,82.2484,13717.0
2025-05-09 13:50:00,82.51,82.52,82.51,82.52,20237.0,82.2384,82.2484,82.2384,82.2484,20237.0
2025-05-09 14:00:00,82.52,82.52,82.51,82.51,29405.0,82.2484,82.2484,82.2384,82.2384,29405.0
2025-05-09 14:10:00,82.52,82.52,82.51,82.52,22376.0,82.2484,82.2484,82.2384,82.2484,22376.0
2025-05-09 14:20:00,82.52,82.52,82.51,82.52,24190.0,82.2484,82.2484,82.2384,82.2484,24190.0
2025-05-09 14:30:00,82.52,82.52,82.51,82.51,77372.0,82.2484,82.2484,82.2384,82.2384,77372.0
2025-05-09 14:40:00,82.51,82.52,82.51,82.52,36113.0,82.2384,82.2484,82.2384,82.2484,36113.0
2025-05-09 14:50:00,82.51,82.52,82.5,82.51,28056.0,82.2384,82.2484,82.2285,82.2384,28056.0
2025-05-09 15:00:00,82.51,82.51,82.5,82.5,36612.0,82.2384,82.2384,82.2285,82.2285,36612.0
2025-05-09 15:10:00,82.5,82.51,82.5,82.51,28561.0,82.2285,82.2384,82.2285,82.2384,28561.0
2025-05-09 15:20:00,82.51,82.51,82.49,82.5,54765.0,82.2384,82.2384,82.2185,82.2285,54765.0
2025-05-09 15:30:00,82.5,82.5,82.49,82.5,59081.0,82.2285,82.2285,82.2185,82.2285,59081.0
2025-05-09 15:40:00,82.5,82.5,82.49,82.5,67840.0,82.2285,82.2285,82.2185,82.2285,67840.0
2025-05-09 15:50:00,82.5,82.5,82.49,82.5,161001.0,82.2285,82.2285,82.2185,82.2285,161001.0
2025-05-12 09:30:00,82.33,82.35,82.32,82.34,235267.0,82.059,82.079,82.0491,82.069,235267.0
2025-05-12 09:40:00,82.34,82.36,82.34,82.35,58988.0,82.069,82.0889,82.069,82.079,58988.0
2025-05-12 09:50:00,82.35,82.35,82.34,82.35,105842.0,82.079,82.079,82.069,82.079,105842.0
2025-05-12 10:00:00,82.34,82.36,82.34,82.34,78233.0,82.069,82.0889,82.069,82.069,78233.0
2025-05-12 10:10:00,82.34,82.35,82.34,82.34,138103.0,82.069,82.079,82.069,82.069,138103.0
2025-05-12 10:20:00,82.34,82.36,82.34,82.36,74746.0,82.069,82.0889,82.069,82.0889,74746.0
2025-05-12 10:30:00,82.36,82.37,82.35,82.37,34179.0,82.0889,82.0989,82.079,82.0989,34179.0
2025-05-12 10:40:00,82.37,82.37,82.35,82.36,27478.0,82.0989,82.0989,82.079,82.0889,27478.0
2025-05-12 10:50:00,82.36,82.37,82.35,82.36,19536.0,82.0889,82.0989,82.079,82.0889,19536.0
2025-05-12 11:00:00,82.36,82.36,82.35,82.36,9405.0,82.0889,82.0889,82.079,82.0889,9405.0
2025-05-12 11:10:00,82.36,82.36,82.35,82.35,30930.0,82.0889,82.0889,82.079,82.079,30930.0
2025-05-12 11:20:00,82.36,82.38,82.35,82.38,25024.0,82.0889,82.1089,82.079,82.1089,25024.0
2025-05-12 11:30:00,82.38,82.38,82.37,82.38,40595.0,82.1089,82.1089,82.0989,82.1089,40595.0
2025-05-12 11:40:00,82.38,82.38,82.37,82.38,17182.0,82.1089,82.1089,82.0989,82.1089,17182.0
2025-05-12 11:50:00,82.38,82.39,82.37,82.38,150751.0,82.1089,82.1188,82.0989,82.1089,150751.0
2025-05-12 12:00:00,82.38,82.39,82.37,82.38,37279.0,82.1089,82.1188,82.0989,82.1089,37279.0
2025-05-12 12:10:00,82.37,82.38,82.36,82.36,27679.0,82.0989,82.1089,82.0889,82.0889,27679.0
2025-05-12 12:20:00,82.37,82.37,82.36,82.37,7117.0,82.0989,82.0989,82.0889,82.0989,7117.0
2025-05-12 12:30:00,82.36,82.37,82.35,82.36,14626.0,82.0889,82.0989,82.079,82.0889,14626.0
2025-05-12 12:40:00,82.36,82.37,82.35,82.37,516034.0,82.0889,82.0989,82.079,82.0989,516034.0
2025-05-12 12:50:00,82.37,82.37,82.36,82.36,54322.0,82.0989,82.0989,82.0889,82.0889,54322.0
2025-05-12 13:00:00,82.37,82.37,82.35,82.35,77511.0,82.0989,82.0989,82.079,82.079,77511.0
2025-05-12 13:10:00,82.36,82.36,82.34,82.34,46480.0,82.0889,82.0889,82.069,82.069,46480.0
2025-05-12 13:20:00,82.34,82.35,82.34,82.34,23488.0,82.069,82.079,82.069,82.069,23488.0
2025-05-12 13:30:00,82.34,82.34,82.33,82.34,18053.0,82.069,82.069,82.059,82.069,18053.0
2025-05-12 13:40:00,82.34,82.34,82.33,82.34,73738.0,82.069,82.069,82.059,82.069,73738.0
2025-05-12 13:50:00,82.34,82.34,82.33,82.34,29411.0,82.069,82.069,82.059,82.069,29411.0
2025-05-12 14:00:00,82.34,82.34,82.33,82.34,124353.0,82.069,82.069,82.059,82.069,124353.0
2025-05-12 14:10:00,82.34,82.34,82.33,82.34,23263.0,82.069,82.069,82.059,82.069,23263.0
2025-05-12 14:20:00,82.33,82.34,82.33,82.34,86308.0,82.059,82.069,82.059,82.069,86308.0
2025-05-12 14:30:00,82.34,82.34,82.33,82.34,29697.0,82.069,82.069,82.059,82.069,29697.0
2025-05-12 14:40:00,82.34,82.34,82.33,82.34,84816.0,82.069,82.069,82.059,82.069,84816.0
2025-05-12 14:50:00,82.34,82.35,82.33,82.33,85802.0,82.069,82.079,82.059,82.059,85802.0
2025-05-12 15:00:00,82.34,82.34,82.33,82.34,507596.0,82.069,82.069,82.059,82.069,507596.0
2025-05-12 15:10:00,82.34,82.35,82.33,82.34,29843.0,82.069,82.079,82.059,82.069,29843.0
2025-05-12 15:20:00,82.34,82.35,82.34,82.34,29482.0,82.069,82.079,82.069,82.069,29482.0
2025-05-12 15:30:00,82.35,82.35,82.34,82.34,52979.0,82.079,82.079,82.069,82.069,52979.0
2025-05-12 15:40:00,82.34,82.35,82.33,82.34,66308.0,82.069,82.079,82.059,82.069,66308.0
2025-05-12 15:50:00,82.34,82.34,82.33,82.33,125261.0,82.069,82.069,82.059,82.059,125261.0
2025-05-13 09:30:00,82.39,82.39,82.37,82.39,139799.0,82.1188,82.1188,82.0989,82.1188,139799.0
2025-05-13 09:40:00,82.39,82.39,82.36,82.37,459191.0,82.1188,82.1188,82.0889,82.0989,459191.0
2025-05-13 09:50:00,82.37,82.37,82.35,82.36,188229.0,82.0989,82.0989,82.079,82.0889,188229.0
2025-05-13 10:00:00,82.36,82.36,82.35,82.36,30734.0,82.0889,82.0889,82.079,82.0889,30734.0
2025-05-13 10:10:00,82.36,82.36,82.35,82.36,105828.0,82.0889,82.0889,82.079,82.0889,105828.0
2025-05-13 10:20:00,82.35,82.36,82.34,82.34,39764.0,82.079,82.0889,82.069,82.069,39764.0
2025-05-13 10:30:00,82.34,82.35,82.34,82.34,74052.0,82.069,82.079,82.069,82.069,74052.0
2025-05-13 10:40:00,82.35,82.36,82.34,82.36,64190.0,82.079,82.0889,82.069,82.0889,64190.0
2025-05-13 10:50:00,82.36,82.37,82.35,82.37,62802.0,82.0889,82.0989,82.079,82.0989,62802.0
2025-05-13 11:00:00,82.36,82.37,82.35,82.35,147195.0,82.0889,82.0989,82.079,82.079,147195.0
2025-05-13 11:10:00,82.36,82.36,82.33,82.34,166151.0,82.0889,82.0889,82.059,82.069,166151.0
2025-05-13 11:20:00,82.33,82.35,82.33,82.34,35263.0,82.059,82.079,82.059,82.069,35263.0
2025-05-13 11:30:00,82.34,82.35,82.33,82.34,36493.0,82.069,82.079,82.059,82.069,36493.0
2025-05-13 11:40:00,82.34,82.34,82.32,82.32,123198.0,82.069,82.069,82.0491,82.0491,123198.0
2025-05-13 11:50:00,82.33,82.33,82.31,82.31,100822.0,82.059,82.059,82.0391,82.0391,100822.0
2025-05-13 12:00:00,82.32,82.33,82.31,82.33,57264.0,82.0491,82.059,82.0391,82.059,57264.0
2025-05-13 12:10:00,82.33,82.33,82.32,82.33,83482.0,82.059,82.059,82.0491,82.059,83482.0
2025-05-13 12:20:00,82.32,82.33,82.32,82.32,54783.0,82.0491,82.059,82.0491,82.0491,54783.0
2025-05-13 12:30:00,82.33,82.33,82.31,82.32,63860.0,82.059,82.059,82.0391,82.0491,63860.0
2025-05-13 12:40:00,82.31,82.33,82.31,82.33,64546.0,82.0391,82.059,82.0391,82.059,64546.0
2025-05-13 12:50:00,82.32,82.33,82.31,82.31,30344.0,82.0491,82.059,82.0391,82.0391,30344.0
2025-05-13 13:00:00,82.31,82.32,82.31,82.32,17292.0,82.0391,82.0491,82.0391,82.0491,17292.0
2025-05-13 13:10:00,82.31,82.33,82.31,82.31,90164.0,82.0391,82.059,82.0391,82.0391,90164.0
2025-05-13 13:20:00,82.32,82.32,82.3,82.31,74574.0,82.0491,82.0491,82.0291,82.0391,74574.0
2025-05-13 13:30:00,82.31,82.31,82.3,82.31,24841.0,82.0391,82.0391,82.0291,82.0391,24841.0
2025-05-13 13:40:00,82.31,82.32,82.3,82.31,66082.0,82.0391,82.0491,82.0291,82.0391,66082.0
2025-05-13 13:50:00,82.31,82.32,82.31,82.31,57852.0,82.0391,82.0491,82.0391,82.0391,57852.0
2025-05-13 14:00:00,82.32,82.33,82.31,82.33,53498.0,82.0491,82.059,82.0391,82.059,53498.0
2025-05-13 14:10:00,82.32,82.33,82.31,82.31,69286.0,82.0491,82.059,82.0391,82.0391,69286.0
2025-05-13 14:20:00,82.31,82.32,82.31,82.31,189859.0,82.0391,82.0491,82.0391,82.0391,189859.0
2025-05-13 14:30:00,82.31,82.32,82.31,82.32,24562.0,82.0391,82.0491,82.0391,82.0491,24562.0
2025-05-13 14:40:00,82.32,82.33,82.31,82.33,50311.0,82.0491,82.059,82.0391,82.059,50311.0
2025-05-13 14:50:00,82.33,82.33,82.31,82.31,38813.0,82.059,82.059,82.0391,82.0391,38813.0
2025-05-13 15:00:00,82.31,82.32,82.31,82.31,46362.0,82.0391,82.0491,82.0391,82.0391,46362.0
2025-05-13 15:10:00,82.31,82.32,82.31,82.31,63231.0,82.0391,82.0491,82.0391,82.0391,63231.0
2025-05-13 15:20:00,82.31,82.32,82.31,82.32,93457.0,82.0391,82.0491,82.0391,82.0491,93457.0
2025-05-13 15:30:00,82.31,82.32,82.31,82.32,48261.0,82.0391,82.0491,82.0391,82.0491,48261.0
2025-05-13 15:40:00,82.31,82.32,82.31,82.31,75939.0,82.0391,82.0491,82.0391,82.0391,75939.0
2025-05-13 15:50:00,82.31,82.33,82.31,82.33,374253.0,82.0391,82.059,82.0391,82.059,374253.0
2025-05-14 09:30:00,82.33,82.34,82.33,82.34,85965.0,82.059,82.069,82.059,82.069,85965.0
2025-05-14 09:40:00,82.34,82.35,82.33,82.34,27527.0,82.069,82.079,82.059,82.069,27527.0
2025-05-14 09:50:00,82.34,82.35,82.33,82.33,160006.0,82.069,82.079,82.059,82.059,160006.0
2025-05-14 10:00:00,82.33,82.34,82.33,82.33,76460.0,82.059,82.069,82.059,82.059,76460.0
2025-05-14 10:10:00,82.33,82.34,82.33,82.33,30845.0,82.059,82.069,82.059,82.059,30845.0
2025-05-14 10:20:00,82.34,82.34,82.33,82.34,19944.0,82.069,82.069,82.059,82.069,19944.0
2025-05-14 10:30:00,82.33,82.34,82.32,82.32,74884.0,82.059,82.069,82.0491,82.0491,74884.0
2025-05-14 10:40:00,82.33,82.33,82.32,82.33,44493.0,82.059,82.059,82.0491,82.059,44493.0
2025-05-14 10:50:00,82.32,82.33,82.31,82.31,66545.0,82.0491,82.059,82.0391,82.0391,66545.0
2025-05-14 11:00:00,82.31,82.32,82.31,82.31,33720.0,82.0391,82.0491,82.0391,82.0391,33720.0
2025-05-14 11:10:00,82.31,82.32,82.3,82.3,58024.0,82.0391,82.0491,82.0291,82.0291,58024.0
2025-05-14 11:20:00,82.31,82.31,82.29,82.3,49733.0,82.0391,82.0391,82.0192,82.0291,49733.0
2025-05-14 11:30:00,82.3,82.3,82.29,82.3,28919.0,82.0291,82.0291,82.0192,82.0291,28919.0
2025-05-14 11:40:00,82.3,82.3,82.29,82.3,57744.0,82.0291,82.0291,82.0192,82.0291,57744.0
2025-05-14 11:50:00,82.29,82.3,82.29,82.3,28706.0,82.0192,82.0291,82.0192,82.0291,28706.0
2025-05-14 12:00:00,82.3,82.3,82.28,82.29,83310.0,82.0291,82.0291,82.0092,82.0192,83310.0
2025-05-14 12:10:00,82.29,82.29,82.28,82.29,10568.0,82.0192,82.0192,82.0092,82.0192,10568.0
2025-05-14 12:20:00,82.29,82.29,82.28,82.29,16085.0,82.0192,82.0192,82.0092,82.0192,16085.0
2025-05-14 12:30:00,82.29,82.29,82.28,82.29,29800.0,82.0192,82.0192,82.0092,82.0192,29800.0
2025-05-14 12:40:00,82.28,82.29,82.27,82.28,123601.0,82.0092,82.0192,81.9992,82.0092,123601.0
2025-05-14 12:50:00,82.28,82.28,82.27,82.27,12149.0,82.0092,82.0092,81.9992,81.9992,12149.0
2025-05-14 13:00:00,82.28,82.28,82.27,82.28,18765.0,82.0092,82.0092,81.9992,82.0092,18765.0
2025-05-14 13:10:00,82.28,82.28,82.27,82.28,60385.0,82.0092,82.0092,81.9992,82.0092,60385.0
2025-05-14 13:20:00,82.27,82.29,82.27,82.28,69436.0,81.9992,82.0192,81.9992,82.0092,69436.0
2025-05-14 13:30:00,82.29,82.29,82.28,82.29,11266.0,82.0192,82.0192,82.0092,82.0192,11266.0
2025-05-14 13:40:00,82.28,82.29,82.28,82.28,40503.0,82.0092,82.0192,82.0092,82.0092,40503.0
2025-05-14 13:50:00,82.28,82.29,82.28,82.28,16858.0,82.0092,82.0192,82.0092,82.0092,16858.0
2025-05-14 14:00:00,82.29,82.29,82.28,82.28,52033.0,82.0192,82.0192,82.0092,82.0092,52033.0
2025-05-14 14:10:00,82.28,82.29,82.27,82.28,81714.0,82.0092,82.0192,81.9992,82.0092,81714.0
2025-05-14 14:20:00,82.28,82.28,82.27,82.28,14464.0,82.0092,82.0092,81.9992,82.0092,14464.0
2025-05-14 14:30:00,82.28,82.28,82.27,82.28,23007.0,82.0092,82.0092,81.9992,82.0092,23007.0
2025-05-14 14:40:00,82.27,82.28,82.27,82.27,94525.0,81.9992,82.0092,81.9992,81.9992,94525.0
2025-05-14 14:50:00,82.28,82.29,82.27,82.27,102377.0,82.0092,82.0192,81.9992,81.9992,102377.0
2025-05-14 15:00:00,82.27,82.28,82.26,82.27,46109.0,81.9992,82.0092,81.9893,81.9992,46109.0
2025-05-14 15:10:00,82.27,82.27,82.26,82.27,59167.0,81.9992,81.9992,81.9893,81.9992,59167.0
2025-05-14 15:20:00,82.26,82.28,82.26,82.27,85544.0,81.9893,82.0092,81.9893,81.9992,85544.0
2025-05-14 15:30:00,82.27,82.27,82.26,82.27,35757.0,81.9992,81.9992,81.9893,81.9992,35757.0
2025-05-14 15:40:00,82.27,82.27,82.26,82.26,287460.0,81.9992,81.9992,81.9893,81.9893,287460.0
2025-05-14 15:50:00,82.26,82.27,82.26,82.27,276167.0,81.9893,81.9992,81.9893,81.9992,276167.0
2025-05-15 09:30:00,82.38,82.38,82.37,82.38,131487.0,82.1089,82.1089,82.0989,82.1089,131487.0
2025-05-15 09:40:00,82.39,82.39,82.38,82.38,21576.0,82.1188,82.1188,82.1089,82.1089,21576.0
2025-05-15 09:50:00,82.38,82.39,82.37,82.38,102154.0,82.1089,82.1188,82.0989,82.1089,102154.0
2025-05-15 10:00:00,82.38,82.38,82.37,82.38,38386.0,82.1089,82.1089,82.0989,82.1089,38386.0
2025-05-15 10:10:00,82.37,82.38,82.37,82.37,349886.0,82.0989,82.1089,82.0989,82.0989,349886.0
2025-05-15 10:20:00,82.37,82.37,82.35,82.36,39291.0,82.0989,82.0989,82.079,82.0889,39291.0
2025-05-15 10:30:00,82.36,82.36,82.35,82.36,18632.0,82.0889,82.0889,82.079,82.0889,18632.0
2025-05-15 10:40:00,82.36,82.38,82.35,82.38,24600.0,82.0889,82.1089,82.079,82.1089,24600.0
2025-05-15 10:50:00,82.38,82.38,82.37,82.37,14383.0,82.1089,82.1089,82.0989,82.0989,14383.0
2025-05-15 11:00:00,82.37,82.38,82.37,82.37,40481.0,82.0989,82.1089,82.0989,82.0989,40481.0
2025-05-15 11:10:00,82.38,82.38,82.37,82.37,26704.0,82.1089,82.1089,82.0989,82.0989,26704.0
2025-05-15 11:20:00,82.38,82.38,82.37,82.38,27455.0,82.1089,82.1089,82.0989,82.1089,27455.0
2025-05-15 11:30:00,82.38,82.38,82.37,82.38,34022.0,82.1089,82.1089,82.0989,82.1089,34022.0
2025-05-15 11:40:00,82.38,82.38,82.37,82.38,43638.0,82.1089,82.1089,82.0989,82.1089,43638.0
2025-05-15 11:50:00,82.37,82.38,82.37,82.38,20986.0,82.0989,82.1089,82.0989,82.1089,20986.0
2025-05-15 12:00:00,82.38,82.39,82.37,82.39,45751.0,82.1089,82.1188,82.0989,82.1188,45751.0
2025-05-15 12:10:00,82.39,82.4,82.38,82.4,35624.0,82.1188,82.1288,82.1089,82.1288,35624.0
2025-05-15 12:20:00,82.4,82.41,82.39,82.4,22448.0,82.1288,82.1388,82.1188,82.1288,22448.0
2025-05-15 12:30:00,82.41,82.41,82.39,82.4,26213.0,82.1388,82.1388,82.1188,82.1288,26213.0
2025-05-15 12:40:00,82.4,82.4,82.39,82.4,6745.0,82.1288,82.1288,82.1188,82.1288,6745.0
2025-05-15 12:50:00,82.4,82.4,82.39,82.4,21569.0,82.1288,82.1288,82.1188,82.1288,21569.0
2025-05-15 13:00:00,82.4,82.4,82.39,82.4,19405.0,82.1288,82.1288,82.1188,82.1288,19405.0
2025-05-15 13:10:00,82.39,82.41,82.39,82.4,28611.0,82.1188,82.1388,82.1188,82.1288,28611.0
2025-05-15 13:20:00,82.41,82.41,82.4,82.41,8517.0,82.1388,82.1388,82.1288,82.1388,8517.0
2025-05-15 13:30:00,82.41,82.41,82.4,82.4,27821.0,82.1388,82.1388,82.1288,82.1288,27821.0
2025-05-15 13:40:00,82.41,82.41,82.4,82.4,10411.0,82.1388,82.1388,82.1288,82.1288,10411.0
2025-05-15 13:50:00,82.41,82.41,82.4,82.41,18251.0,82.1388,82.1388,82.1288,82.1388,18251.0
2025-05-15 14:00:00,82.41,82.41,82.4,82.4,16119.0,82.1388,82.1388,82.1288,82.1288,16119.0
2025-05-15 14:10:00,82.41,82.41,82.4,82.4,19632.0,82.1388,82.1388,82.1288,82.1288,19632.0
2025-05-15 14:20:00,82.4,82.41,82.39,82.4,60750.0,82.1288,82.1388,82.1188,82.1288,60750.0
2025-05-15 14:30:00,82.39,82.4,82.39,82.4,73553.0,82.1188,82.1288,82.1188,82.1288,73553.0
2025-05-15 14:40:00,82.39,82.4,82.39,82.4,16921.0,82.1188,82.1288,82.1188,82.1288,16921.0
2025-05-15 14:50:00,82.4,82.4,82.39,82.4,14710.0,82.1288,82.1288,82.1188,82.1288,14710.0
2025-05-15 15:00:00,82.4,82.4,82.39,82.39,15146.0,82.1288,82.1288,82.1188,82.1188,15146.0
2025-05-15 15:10:00,82.4,82.41,82.39,82.41,54448.0,82.1288,82.1388,82.1188,82.1388,54448.0
2025-05-15 15:20:00,82.41,82.41,82.4,82.41,38635.0,82.1388,82.1388,82.1288,82.1388,38635.0
2025-05-15 15:30:00,82.4,82.41,82.4,82.4,28960.0,82.1288,82.1388,82.1288,82.1288,28960.0
2025-05-15 15:40:00,82.41,82.41,82.4,82.4,126155.0,82.1388,82.1388,82.1288,82.1288,126155.0
2025-05-15 15:50:00,82.4,82.42,82.4,82.42,818813.0,82.1288,82.1487,82.1288,82.1487,818813.0
2025-05-16 09:30:00,82.49,82.49,82.48,82.48,70613.0,82.2185,82.2185,82.2085,82.2085,70613.0
2025-05-16 09:40:00,82.48,82.49,82.48,82.48,28076.0,82.2085,82.2185,82.2085,82.2085,28076.0
2025-05-16 09:50:00,82.48,82.49,82.48,82.48,29267.0,82.2085,82.2185,82.2085,82.2085,29267.0
2025-05-16 10:00:00,82.48,82.49,82.46,82.47,129725.0,82.2085,82.2185,82.1886,82.1986,129725.0
2025-05-16 10:10:00,82.47,82.47,82.45,82.45,35360.0,82.1986,82.1986,82.1786,82.1786,35360.0
2025-05-16 10:20:00,82.45,82.46,82.44,82.45,63157.0,82.1786,82.1886,82.1687,82.1786,63157.0
2025-05-16 10:30:00,82.45,82.45,82.44,82.44,80847.0,82.1786,82.1786,82.1687,82.1687,80847.0
2025-05-16 10:40:00,82.44,82.45,82.43,82.44,34953.0,82.1687,82.1786,82.1587,82.1687,34953.0
2025-05-16 10:50:00,82.43,82.44,82.42,82.42,7403.0,82.1587,82.1687,82.1487,82.1487,7403.0
2025-05-16 11:00:00,82.42,82.43,82.42,82.43,48382.0,82.1487,82.1587,82.1487,82.1587,48382.0
2025-05-16 11:10:00,82.43,82.44,82.43,82.43,17283.0,82.1587,82.1687,82.1587,82.1587,17283.0
2025-05-16 11:20:00,82.43,82.44,82.43,82.43,31362.0,82.1587,82.1687,82.1587,82.1587,31362.0
2025-05-16 11:30:00,82.44,82.44,82.42,82.42,23133.0,82.1687,82.1687,82.1487,82.1487,23133.0
2025-05-16 11:40:00,82.42,82.43,82.42,82.42,11043.0,82.1487,82.1587,82.1487,82.1487,11043.0
2025-05-16 11:50:00,82.42,82.43,82.42,82.43,19395.0,82.1487,82.1587,82.1487,82.1587,19395.0
2025-05-16 12:00:00,82.43,82.45,82.42,82.44,85956.0,82.1587,82.1786,82.1487,82.1687,85956.0
2025-05-16 12:10:00,82.44,82.44,82.43,82.44,17097.0,82.1687,82.1687,82.1587,82.1687,17097.0
2025-05-16 12:20:00,82.43,82.44,82.43,82.43,17206.0,82.1587,82.1687,82.1587,82.1587,17206.0
2025-05-16 12:30:00,82.43,82.44,82.42,82.42,33628.0,82.1587,82.1687,82.1487,82.1487,33628.0
2025-05-16 12:40:00,82.42,82.43,82.42,82.43,8126.0,82.1487,82.1587,82.1487,82.1587,8126.0
2025-05-16 12:50:00,82.42,82.43,82.42,82.43,43709.0,82.1487,82.1587,82.1487,82.1587,43709.0
2025-05-16 13:00:00,82.42,82.43,82.42,82.42,4616.0,82.1487,82.1587,82.1487,82.1487,4616.0
2025-05-16 13:10:00,82.42,82.43,82.42,82.42,70762.0,82.1487,82.1587,82.1487,82.1487,70762.0
2025-05-16 13:20:00,82.43,82.43,82.42,82.42,20298.0,82.1587,82.1587,82.1487,82.1487,20298.0
2025-05-16 13:30:00,82.42,82.43,82.42,82.42,16159.0,82.1487,82.1587,82.1487,82.1487,16159.0
2025-05-16 13:40:00,82.43,82.43,82.42,82.42,4284.0,82.1587,82.1587,82.1487,82.1487,4284.0
2025-05-16 13:50:00,82.43,82.43,82.42,82.42,6634.0,82.1587,82.1587,82.1487,82.1487,6634.0
2025-05-16 14:00:00,82.43,82.43,82.42,82.42,26511.0,82.1587,82.1587,82.1487,82.1487,26511.0
2025-05-16 14:10:00,82.42,82.43,82.42,82.42,13500.0,82.1487,82.1587,82.1487,82.1487,13500.0
2025-05-16 14:20:00,82.42,82.43,82.42,82.43,33899.0,82.1487,82.1587,82.1487,82.1587,33899.0
2025-05-16 14:30:00,82.42,82.43,82.42,82.42,8068.0,82.1487,82.1587,82.1487,82.1487,8068.0
2025-05-16 14:40:00,82.42,82.43,82.42,82.42,23416.0,82.1487,82.1587,82.1487,82.1487,23416.0
2025-05-16 14:50:00,82.42,82.42,82.41,82.42,106367.0,82.1487,82.1487,82.1388,82.1487,106367.0
2025-05-16 15:00:00,82.42,82.43,82.41,82.42,71964.0,82.1487,82.1587,82.1388,82.1487,71964.0
2025-05-16 15:10:00,82.42,82.43,82.42,82.42,14271.0,82.1487,82.1587,82.1487,82.1487,14271.0
2025-05-16 15:20:00,82.42,82.43,82.41,82.42,81565.0,82.1487,82.1587,82.1388,82.1487,81565.0
2025-05-16 15:30:00,82.42,82.42,82.41,82.41,10055.0,82.1487,82.1487,82.1388,82.1388,10055.0
2025-05-16 15:40:00,82.41,82.41,82.39,82.39,54111.0,82.1388,82.1388,82.1188,82.1188,54111.0
2025-05-16 15:50:00,82.4,82.4,82.39,82.4,388339.0,82.1288,82.1288,82.1188,82.1288,388339.0
2025-05-19 09:30:00,82.38,82.39,82.37,82.39,159434.0,82.1089,82.1188,82.0989,82.1188,159434.0
2025-05-19 09:40:00,82.39,82.39,82.38,82.39,31347.0,82.1188,82.1188,82.1089,82.1188,31347.0
2025-05-19 09:50:00,82.39,82.4,82.38,82.4,50300.0,82.1188,82.1288,82.1089,82.1288,50300.0
2025-05-19 10:00:00,82.4,82.4,82.38,82.39,46225.0,82.1288,82.1288,82.1089,82.1188,46225.0
2025-05-19 10:10:00,82.38,82.4,82.38,82.4,418144.0,82.1089,82.1288,82.1089,82.1288,418144.0
2025-05-19 10:20:00,82.4,82.41,82.39,82.4,16816.0,82.1288,82.1388,82.1188,82.1288,16816.0
2025-05-19 10:30:00,82.41,82.41,82.4,82.41,8904.0,82.1388,82.1388,82.1288,82.1388,8904.0
2025-05-19 10:40:00,82.41,82.42,82.4,82.42,41418.0,82.1388,82.1487,82.1288,82.1487,41418.0
2025-05-19 10:50:00,82.42,82.42,82.41,82.42,26738.0,82.1487,82.1487,82.1388,82.1487,26738.0
2025-05-19 11:00:00,82.42,82.42,82.41,82.42,16903.0,82.1487,82.1487,82.1388,82.1487,16903.0
2025-05-19 11:10:00,82.41,82.42,82.41,82.41,18483.0,82.1388,82.1487,82.1388,82.1388,18483.0
2025-05-19 11:20:00,82.42,82.42,82.41,82.42,27356.0,82.1487,82.1487,82.1388,82.1487,27356.0
2025-05-19 11:30:00,82.41,82.42,82.41,82.42,19836.0,82.1388,82.1487,82.1388,82.1487,19836.0
2025-05-19 11:40:00,82.42,82.42,82.4,82.4,34996.0,82.1487,82.1487,82.1288,82.1288,34996.0
2025-05-19 11:50:00,82.41,82.41,82.4,82.41,12884.0,82.1388,82.1388,82.1288,82.1388,12884.0
2025-05-19 12:00:00,82.41,82.41,82.39,82.39,27225.0,82.1388,82.1388,82.1188,82.1188,27225.0
2025-05-19 12:10:00,82.4,82.4,82.39,82.39,77519.0,82.1288,82.1288,82.1188,82.1188,77519.0
2025-05-19 12:20:00,82.4,82.41,82.39,82.41,39816.0,82.1288,82.1388,82.1188,82.1388,39816.0
2025-05-19 12:30:00,82.41,82.41,82.4,82.41,52257.0,82.1388,82.1388,82.1288,82.1388,52257.0
2025-05-19 12:40:00,82.4,82.41,82.4,82.41,84893.0,82.1288,82.1388,82.1288,82.1388,84893.0
2025-05-19 12:50:00,82.41,82.42,82.41,82.42,75974.0,82.1388,82.1487,82.1388,82.1487,75974.0
2025-05-19 13:00:00,82.42,82.42,82.41,82.42,32224.0,82.1487,82.1487,82.1388,82.1487,32224.0
2025-05-19 13:10:00,82.42,82.42,82.39,82.41,55150.0,82.1487,82.1487,82.1188,82.1388,55150.0
2025-05-19 13:20:00,82.41,82.42,82.4,82.42,90442.0,82.1388,82.1487,82.1288,82.1487,90442.0
2025-05-19 13:30:00,82.41,82.42,82.41,82.41,27408.0,82.1388,82.1487,82.1388,82.1388,27408.0
2025-05-19 13:40:00,82.42,82.42,82.41,82.42,14111.0,82.1487,82.1487,82.1388,82.1487,14111.0
2025-05-19 13:50:00,82.42,82.42,82.41,82.42,4770.0,82.1487,82.1487,82.1388,82.1487,4770.0
2025-05-19 14:00:00,82.42,82.43,82.41,82.42,105799.0,82.1487,82.1587,82.1388,82.1487,105799.0
2025-05-19 14:10:00,82.42,82.43,82.41,82.42,31389.0,82.1487,82.1587,82.1388,82.1487,31389.0
2025-05-19 14:20:00,82.42,82.43,82.42,82.43,8745.0,82.1487,82.1587,82.1487,82.1587,8745.0
2025-05-19 14:30:00,82.43,82.43,82.42,82.43,22032.0,82.1587,82.1587,82.1487,82.1587,22032.0
2025-05-19 14:40:00,82.42,82.43,82.42,82.42,25462.0,82.1487,82.1587,82.1487,82.1487,25462.0
2025-05-19 14:50:00,82.42,82.43,82.42,82.42,32188.0,82.1487,82.1587,82.1487,82.1487,32188.0
2025-05-19 15:00:00,82.43,82.43,82.42,82.43,52590.0,82.1587,82.1587,82.1487,82.1587,52590.0
2025-05-19 15:10:00,82.43,82.44,82.43,82.44,29865.0,82.1587,82.1687,82.1587,82.1687,29865.0
2025-05-19 15:20:00,82.44,82.44,82.43,82.44,19567.0,82.1687,82.1687,82.1587,82.1687,19567.0
2025-05-19 15:30:00,82.44,82.44,82.43,82.44,31538.0,82.1687,82.1687,82.1587,82.1687,31538.0
2025-05-19 15:40:00,82.44,82.44,82.43,82.44,40517.0,82.1687,82.1687,82.1587,82.1687,40517.0
2025-05-19 15:50:00,82.44,82.44,82.43,82.44,173959.0,82.1687,82.1687,82.1587,82.1687,173959.0
2025-05-20 09:30:00,82.42,82.43,82.42,82.42,83372.0,82.1487,82.1587,82.1487,82.1487,83372.0
2025-05-20 09:40:00,82.42,82.43,82.41,82.42,14475.0,82.1487,82.1587,82.1388,82.1487,14475.0
2025-05-20 09:50:00,82.42,82.42,82.41,82.42,28842.0,82.1487,82.1487,82.1388,82.1487,28842.0
2025-05-20 10:00:00,82.42,82.44,82.41,82.44,76311.0,82.1487,82.1687,82.1388,82.1687,76311.0
2025-05-20 10:10:00,82.44,82.44,82.43,82.43,87337.0,82.1687,82.1687,82.1587,82.1587,87337.0
2025-05-20 10:20:00,82.44,82.44,82.43,82.43,185514.0,82.1687,82.1687,82.1587,82.1587,185514.0
2025-05-20 10:30:00,82.43,82.44,82.43,82.44,31993.0,82.1587,82.1687,82.1587,82.1687,31993.0
2025-05-20 10:40:00,82.44,82.44,82.43,82.44,15678.0,82.1687,82.1687,82.1587,82.1687,15678.0
2025-05-20 10:50:00,82.44,82.45,82.44,82.45,18131.0,82.1687,82.1786,82.1687,82.1786,18131.0
2025-05-20 11:00:00,82.45,82.45,82.44,82.45,29848.0,82.1786,82.1786,82.1687,82.1786,29848.0
2025-05-20 11:10:00,82.45,82.46,82.44,82.46,45838.0,82.1786,82.1886,82.1687,82.1886,45838.0
2025-05-20 11:20:00,82.45,82.46,82.45,82.45,29855.0,82.1786,82.1886,82.1786,82.1786,29855.0
2025-05-20 11:30:00,82.45,82.46,82.44,82.45,52428.0,82.1786,82.1886,82.1687,82.1786,52428.0
2025-05-20 11:40:00,82.45,82.46,82.44,82.46,47067.0,82.1786,82.1886,82.1687,82.1886,47067.0
2025-05-20 11:50:00,82.46,82.46,82.45,82.45,36591.0,82.1886,82.1886,82.1786,82.1786,36591.0
2025-05-20 12:00:00,82.45,82.46,82.45,82.46,33196.0,82.1786,82.1886,82.1786,82.1886,33196.0
2025-05-20 12:10:00,82.45,82.46,82.45,82.45,11607.0,82.1786,82.1886,82.1786,82.1786,11607.0
2025-05-20 12:20:00,82.46,82.47,82.45,82.46,24953.0,82.1886,82.1986,82.1786,82.1886,24953.0
2025-05-20 12:30:00,82.47,82.47,82.45,82.45,30906.0,82.1986,82.1986,82.1786,82.1786,30906.0
2025-05-20 12:40:00,82.45,82.46,82.45,82.46,9731.0,82.1786,82.1886,82.1786,82.1886,9731.0
2025-05-20 12:50:00,82.46,82.46,82.45,82.45,32608.0,82.1886,82.1886,82.1786,82.1786,32608.0
2025-05-20 13:00:00,82.45,82.46,82.45,82.46,36640.0,82.1786,82.1886,82.1786,82.1886,36640.0
2025-05-20 13:10:00,82.45,82.47,82.45,82.46,126297.0,82.1786,82.1986,82.1786,82.1886,126297.0
2025-05-20 13:20:00,82.47,82.47,82.46,82.46,11651.0,82.1986,82.1986,82.1886,82.1886,11651.0
2025-05-20 13:30:00,82.47,82.47,82.46,82.46,8803.0,82.1986,82.1986,82.1886,82.1886,8803.0
2025-05-20 13:40:00,82.47,82.47,82.46,82.47,78065.0,82.1986,82.1986,82.1886,82.1986,78065.0
2025-05-20 13:50:00,82.47,82.47,82.46,82.47,31622.0,82.1986,82.1986,82.1886,82.1986,31622.0
2025-05-20 14:00:00,82.47,82.47,82.45,82.46,44522.0,82.1986,82.1986,82.1786,82.1886,44522.0
2025-05-20 14:10:00,82.46,82.46,82.45,82.45,412419.0,82.1886,82.1886,82.1786,82.1786,412419.0
2025-05-20 14:20:00,82.46,82.47,82.45,82.47,93013.0,82.1886,82.1986,82.1786,82.1986,93013.0
2025-05-20 14:30:00,82.47,82.47,82.45,82.45,43771.0,82.1986,82.1986,82.1786,82.1786,43771.0
2025-05-20 14:40:00,82.45,82.46,82.45,82.45,18865.0,82.1786,82.1886,82.1786,82.1786,18865.0
2025-05-20 14:50:00,82.45,82.46,82.45,82.45,55197.0,82.1786,82.1886,82.1786,82.1786,55197.0
2025-05-20 15:00:00,82.45,82.46,82.45,82.45,14251.0,82.1786,82.1886,82.1786,82.1786,14251.0
2025-05-20 15:10:00,82.45,82.46,82.45,82.45,32559.0,82.1786,82.1886,82.1786,82.1786,32559.0
2025-05-20 15:20:00,82.45,82.46,82.45,82.45,36190.0,82.1786,82.1886,82.1786,82.1786,36190.0
2025-05-20 15:30:00,82.45,82.46,82.45,82.45,19290.0,82.1786,82.1886,82.1786,82.1786,19290.0
2025-05-20 15:40:00,82.45,82.46,82.45,82.45,29607.0,82.1786,82.1886,82.1786,82.1786,29607.0
2025-05-20 15:50:00,82.45,82.46,82.44,82.44,426763.0,82.1786,82.1886,82.1687,82.1687,426763.0
2025-05-21 09:30:00,82.41,82.41,82.4,82.41,86389.0,82.1388,82.1388,82.1288,82.1388,86389.0
2025-05-21 09:40:00,82.41,82.41,82.39,82.41,20238.0,82.1388,82.1388,82.1188,82.1388,20238.0
2025-05-21 09:50:00,82.41,82.41,82.4,82.41,186051.0,82.1388,82.1388,82.1288,82.1388,186051.0
2025-05-21 10:00:00,82.41,82.41,82.4,82.4,121444.0,82.1388,82.1388,82.1288,82.1288,121444.0
2025-05-21 10:10:00,82.41,82.42,82.4,82.41,24890.0,82.1388,82.1487,82.1288,82.1388,24890.0
2025-05-21 10:20:00,82.41,82.42,82.41,82.41,12584.0,82.1388,82.1487,82.1388,82.1388,12584.0
2025-05-21 10:30:00,82.41,82.42,82.4,82.41,25295.0,82.1388,82.1487,82.1288,82.1388,25295.0
2025-05-21 10:40:00,82.41,82.41,82.39,82.4,263226.0,82.1388,82.1388,82.1188,82.1288,263226.0
2025-05-21 10:50:00,82.39,82.4,82.39,82.4,11326.0,82.1188,82.1288,82.1188,82.1288,11326.0
2025-05-21 11:00:00,82.4,82.41,82.39,82.4,24371.0,82.1288,82.1388,82.1188,82.1288,24371.0
2025-05-21 11:10:00,82.4,82.42,82.4,82.42,12738.0,82.1288,82.1487,82.1288,82.1487,12738.0
2025-05-21 11:20:00,82.42,82.42,82.4,82.41,29432.0,82.1487,82.1487,82.1288,82.1388,29432.0
2025-05-21 11:30:00,82.41,82.41,82.4,82.41,14198.0,82.1388,82.1388,82.1288,82.1388,14198.0
2025-05-21 11:40:00,82.41,82.41,82.4,82.41,10351.0,82.1388,82.1388,82.1288,82.1388,10351.0
2025-05-21 11:50:00,82.41,82.41,82.4,82.41,74364.0,82.1388,82.1388,82.1288,82.1388,74364.0
2025-05-21 12:00:00,82.4,82.41,82.39,82.39,37895.0,82.1288,82.1388,82.1188,82.1188,37895.0
2025-05-21 12:10:00,82.4,82.41,82.39,82.41,10747.0,82.1288,82.1388,82.1188,82.1388,10747.0
2025-05-21 12:20:00,82.41,82.41,82.4,82.41,12288.0,82.1388,82.1388,82.1288,82.1388,12288.0
2025-05-21 12:30:00,82.41,82.41,82.4,82.41,20676.0,82.1388,82.1388,82.1288,82.1388,20676.0
2025-05-21 12:40:00,82.41,82.41,82.4,82.41,20770.0,82.1388,82.1388,82.1288,82.1388,20770.0
2025-05-21 12:50:00,82.4,82.41,82.4,82.41,12774.0,82.1288,82.1388,82.1288,82.1388,12774.0
2025-05-21 13:00:00,82.41,82.41,82.39,82.4,52566.0,82.1388,82.1388,82.1188,82.1288,52566.0
2025-05-21 13:10:00,82.4,82.4,82.38,82.39,94349.0,82.1288,82.1288,82.1089,82.1188,94349.0
2025-05-21 13:20:00,82.39,82.4,82.38,82.4,82048.0,82.1188,82.1288,82.1089,82.1288,82048.0
2025-05-21 13:30:00,82.39,82.39,82.38,82.39,84235.0,82.1188,82.1188,82.1089,82.1188,84235.0
2025-05-21 13:40:00,82.39,82.39,82.38,82.39,21192.0,82.1188,82.1188,82.1089,82.1188,21192.0
2025-05-21 13:50:00,82.38,82.39,82.38,82.39,22257.0,82.1089,82.1188,82.1089,82.1188,22257.0
2025-05-21 14:00:00,82.39,82.4,82.38,82.39,24749.0,82.1188,82.1288,82.1089,82.1188,24749.0
2025-05-21 14:10:00,82.4,82.4,82.39,82.39,13349.0,82.1288,82.1288,82.1188,82.1188,13349.0
2025-05-21 14:20:00,82.4,82.4,82.39,82.4,10877.0,82.1288,82.1288,82.1188,82.1288,10877.0
2025-05-21 14:30:00,82.4,82.4,82.39,82.4,17710.0,82.1288,82.1288,82.1188,82.1288,17710.0
2025-05-21 14:40:00,82.4,82.4,82.39,82.39,44793.0,82.1288,82.1288,82.1188,82.1188,44793.0
2025-05-21 14:50:00,82.4,82.4,82.39,82.39,16429.0,82.1288,82.1288,82.1188,82.1188,16429.0
2025-05-21 15:00:00,82.39,82.4,82.39,82.39,70007.0,82.1188,82.1288,82.1188,82.1188,70007.0
2025-05-21 15:10:00,82.4,82.41,82.39,82.41,70679.0,82.1288,82.1388,82.1188,82.1388,70679.0
2025-05-21 15:20:00,82.41,82.41,82.4,82.41,52377.0,82.1388,82.1388,82.1288,82.1388,52377.0
2025-05-21 15:30:00,82.41,82.41,82.4,82.41,117321.0,82.1388,82.1388,82.1288,82.1388,117321.0
2025-05-21 15:40:00,82.41,82.41,82.4,82.4,124181.0,82.1388,82.1388,82.1288,82.1288,124181.0
2025-05-21 15:50:00,82.4,82.41,82.39,82.4,928978.0,82.1288,82.1388,82.1188,82.1288,928978.0
2025-05-22 09:30:00,82.44,82.45,82.44,82.45,147762.0,82.1687,82.1786,82.1687,82.1786,147762.0
2025-05-22 09:40:00,82.45,82.45,82.42,82.42,168354.0,82.1786,82.1786,82.1487,82.1487,168354.0
2025-05-22 09:50:00,82.42,82.43,82.41,82.42,66916.0,82.1487,82.1587,82.1388,82.1487,66916.0
2025-05-22 10:00:00,82.42,82.43,82.41,82.42,85971.0,82.1487,82.1587,82.1388,82.1487,85971.0
2025-05-22 10:10:00,82.42,82.43,82.41,82.41,15096.0,82.1487,82.1587,82.1388,82.1388,15096.0
2025-05-22 10:20:00,82.42,82.43,82.41,82.42,10313.0,82.1487,82.1587,82.1388,82.1487,10313.0
2025-05-22 10:30:00,82.43,82.43,82.41,82.41,21877.0,82.1587,82.1587,82.1388,82.1388,21877.0
2025-05-22 10:40:00,82.42,82.42,82.41,82.42,10450.0,82.1487,82.1487,82.1388,82.1487,10450.0
2025-05-22 10:50:00,82.42,82.43,82.41,82.42,14236.0,82.1487,82.1587,82.1388,82.1487,14236.0
2025-05-22 11:00:00,82.43,82.44,82.42,82.42,85508.0,82.1587,82.1687,82.1487,82.1487,85508.0
2025-05-22 11:10:00,82.42,82.43,82.41,82.42,17790.0,82.1487,82.1587,82.1388,82.1487,17790.0
2025-05-22 11:20:00,82.42,82.43,82.41,82.43,43927.0,82.1487,82.1587,82.1388,82.1587,43927.0
2025-05-22 11:30:00,82.44,82.44,82.43,82.44,12082.0,82.1687,82.1687,82.1587,82.1687,12082.0
2025-05-22 11:40:00,82.44,82.44,82.43,82.44,7742.0,82.1687,82.1687,82.1587,82.1687,7742.0
2025-05-22 11:50:00,82.44,82.44,82.42,82.42,636206.0,82.1687,82.1687,82.1487,82.1487,636206.0
2025-05-22 12:00:00,82.42,82.44,82.42,82.44,44169.0,82.1487,82.1687,82.1487,82.1687,44169.0
2025-05-22 12:10:00,82.44,82.45,82.43,82.44,20424.0,82.1687,82.1786,82.1587,82.1687,20424.0
2025-05-22 12:20:00,82.43,82.45,82.43,82.44,44895.0,82.1587,82.1786,82.1587,82.1687,44895.0
2025-05-22 12:30:00,82.45,82.45,82.43,82.44,31937.0,82.1786,82.1786,82.1587,82.1687,31937.0
2025-05-22 12:40:00,82.43,82.44,82.42,82.43,34701.0,82.1587,82.1687,82.1487,82.1587,34701.0
2025-05-22 12:50:00,82.43,82.43,82.42,82.42,7008.0,82.1587,82.1587,82.1487,82.1487,7008.0
2025-05-22 13:00:00,82.42,82.43,82.42,82.42,22008.0,82.1487,82.1587,82.1487,82.1487,22008.0
2025-05-22 13:10:00,82.42,82.43,82.42,82.43,32993.0,82.1487,82.1587,82.1487,82.1587,32993.0
2025-05-22 13:20:00,82.43,82.43,82.42,82.42,33991.0,82.1587,82.1587,82.1487,82.1487,33991.0
2025-05-22 13:30:00,82.43,82.43,82.42,82.43,24343.0,82.1587,82.1587,82.1487,82.1587,24343.0
2025-05-22 13:40:00,82.42,82.43,82.42,82.43,33015.0,82.1487,82.1587,82.1487,82.1587,33015.0
2025-05-22 13:50:00,82.43,82.43,82.42,82.43,28268.0,82.1587,82.1587,82.1487,82.1587,28268.0
2025-05-22 14:00:00,82.43,82.43,82.42,82.43,30024.0,82.1587,82.1587,82.1487,82.1587,30024.0
2025-05-22 14:10:00,82.42,82.43,82.42,82.42,28933.0,82.1487,82.1587,82.1487,82.1487,28933.0
2025-05-22 14:20:00,82.42,82.43,82.42,82.42,46018.0,82.1487,82.1587,82.1487,82.1487,46018.0
2025-05-22 14:30:00,82.42,82.43,82.42,82.42,11984.0,82.1487,82.1587,82.1487,82.1487,11984.0
2025-05-22 14:40:00,82.42,82.43,82.42,82.43,38996.0,82.1487,82.1587,82.1487,82.1587,38996.0
2025-05-22 14:50:00,82.42,82.43,82.42,82.42,40307.0,82.1487,82.1587,82.1487,82.1487,40307.0
2025-05-22 15:00:00,82.43,82.43,82.42,82.42,10931.0,82.1587,82.1587,82.1487,82.1487,10931.0
2025-05-22 15:10:00,82.43,82.43,82.42,82.43,37976.0,82.1587,82.1587,82.1487,82.1587,37976.0
2025-05-22 15:20:00,82.43,82.43,82.42,82.43,104620.0,82.1587,82.1587,82.1487,82.1587,104620.0
2025-05-22 15:30:00,82.42,82.43,82.42,82.42,28546.0,82.1487,82.1587,82.1487,82.1487,28546.0
2025-05-22 15:40:00,82.43,82.44,82.42,82.44,34232.0,82.1587,82.1687,82.1487,82.1687,34232.0
2025-05-22 15:50:00,82.44,82.45,82.43,82.44,340676.0,82.1687,82.1786,82.1587,82.1687,340676.0
2025-05-23 09:30:00,82.57,82.57,82.54,82.55,37013.0,82.2982,82.2982,82.2683,82.2783,37013.0
2025-05-23 09:40:00,82.54,82.55,82.53,82.54,33815.0,82.2683,82.2783,82.2584,82.2683,33815.0
2025-05-23 09:50:00,82.54,82.54,82.52,82.53,70694.0,82.2683,82.2683,82.2484,82.2584,70694.0
2025-05-23 10:00:00,82.53,82.53,82.51,82.51,30806.0,82.2584,82.2584,82.2384,82.2384,30806.0
2025-05-23 10:10:00,82.52,82.53,82.51,82.52,48400.0,82.2484,82.2584,82.2384,82.2484,48400.0
2025-05-23 10:20:00,82.51,82.53,82.5,82.51,61199.0,82.2384,82.2584,82.2285,82.2384,61199.0
2025-05-23 10:30:00,82.51,82.52,82.5,82.52,38398.0,82.2384,82.2484,82.2285,82.2484,38398.0
2025-05-23 10:40:00,82.52,82.52,82.5,82.51,64746.0,82.2484,82.2484,82.2285,82.2384,64746.0
2025-05-23 10:50:00,82.51,82.52,82.5,82.52,31303.0,82.2384,82.2484,82.2285,82.2484,31303.0
2025-05-23 11:00:00,82.51,82.52,82.5,82.51,47684.0,82.2384,82.2484,82.2285,82.2384,47684.0
2025-05-23 11:10:00,82.5,82.51,82.5,82.51,21421.0,82.2285,82.2384,82.2285,82.2384,21421.0
2025-05-23 11:20:00,82.51,82.51,82.49,82.51,57500.0,82.2384,82.2384,82.2185,82.2384,57500.0
2025-05-23 11:30:00,82.51,82.51,82.49,82.5,107202.0,82.2384,82.2384,82.2185,82.2285,107202.0
2025-05-23 11:40:00,82.5,82.51,82.49,82.51,189091.0,82.2285,82.2384,82.2185,82.2384,189091.0
2025-05-23 11:50:00,82.51,82.53,82.5,82.53,55463.0,82.2384,82.2584,82.2285,82.2584,55463.0
2025-05-23 12:00:00,82.53,82.53,82.51,82.52,231596.0,82.2584,82.2584,82.2384,82.2484,231596.0
2025-05-23 12:10:00,82.52,82.52,82.5,82.51,61361.0,82.2484,82.2484,82.2285,82.2384,61361.0
2025-05-23 12:20:00,82.51,82.51,82.48,82.48,25642.0,82.2384,82.2384,82.2085,82.2085,25642.0
2025-05-23 12:30:00,82.48,82.49,82.47,82.47,61365.0,82.2085,82.2185,82.1986,82.1986,61365.0
2025-05-23 12:40:00,82.48,82.48,82.47,82.48,21045.0,82.2085,82.2085,82.1986,82.2085,21045.0
2025-05-23 12:50:00,82.47,82.49,82.47,82.48,191978.0,82.1986,82.2185,82.1986,82.2085,191978.0
2025-05-23 13:00:00,82.48,82.49,82.48,82.48,6504.0,82.2085,82.2185,82.2085,82.2085,6504.0
2025-05-23 13:10:00,82.48,82.49,82.48,82.48,39605.0,82.2085,82.2185,82.2085,82.2085,39605.0
2025-05-23 13:20:00,82.48,82.49,82.48,82.49,116352.0,82.2085,82.2185,82.2085,82.2185,116352.0
2025-05-23 13:30:00,82.48,82.49,82.48,82.48,21184.0,82.2085,82.2185,82.2085,82.2085,21184.0
2025-05-23 13:40:00,82.48,82.49,82.47,82.48,59658.0,82.2085,82.2185,82.1986,82.2085,59658.0
2025-05-23 13:50:00,82.48,82.48,82.47,82.48,23737.0,82.2085,82.2085,82.1986,82.2085,23737.0
2025-05-23 14:00:00,82.48,82.48,82.47,82.48,19087.0,82.2085,82.2085,82.1986,82.2085,19087.0
2025-05-23 14:10:00,82.48,82.48,82.47,82.48,56557.0,82.2085,82.2085,82.1986,82.2085,56557.0
2025-05-23 14:20:00,82.48,82.49,82.47,82.49,55345.0,82.2085,82.2185,82.1986,82.2185,55345.0
2025-05-23 14:30:00,82.49,82.49,82.48,82.49,52926.0,82.2185,82.2185,82.2085,82.2185,52926.0
2025-05-23 14:40:00,82.49,82.49,82.48,82.49,279535.0,82.2185,82.2185,82.2085,82.2185,279535.0
2025-05-23 14:50:00,82.49,82.49,82.48,82.49,263738.0,82.2185,82.2185,82.2085,82.2185,263738.0
2025-05-23 15:00:00,82.49,82.49,82.48,82.49,152004.0,82.2185,82.2185,82.2085,82.2185,152004.0
2025-05-23 15:10:00,82.48,82.49,82.48,82.49,514445.0,82.2085,82.2185,82.2085,82.2185,514445.0
2025-05-23 15:20:00,82.49,82.5,82.48,82.5,208251.0,82.2185,82.2285,82.2085,82.2285,208251.0
2025-05-23 15:30:00,82.5,82.5,82.49,82.5,683753.0,82.2285,82.2285,82.2185,82.2285,683753.0
2025-05-23 15:40:00,82.5,82.5,82.49,82.5,286569.0,82.2285,82.2285,82.2185,82.2285,286569.0
2025-05-23 15:50:00,82.5,82.5,82.49,82.5,224449.0,82.2285,82.2285,82.2185,82.2285,224449.0
2025-05-27 09:30:00,82.5,82.52,82.5,82.5,57631.0,82.2285,82.2484,82.2285,82.2285,57631.0
2025-05-27 09:40:00,82.51,82.51,82.5,82.5,11784.0,82.2384,82.2384,82.2285,82.2285,11784.0
2025-05-27 09:50:00,82.5,82.51,82.49,82.49,29707.0,82.2285,82.2384,82.2185,82.2185,29707.0
2025-05-27 10:00:00,82.49,82.5,82.48,82.49,90124.0,82.2185,82.2285,82.2085,82.2185,90124.0
2025-05-27 10:10:00,82.5,82.5,82.49,82.49,29072.0,82.2285,82.2285,82.2185,82.2185,29072.0
2025-05-27 10:20:00,82.49,82.51,82.49,82.51,56345.0,82.2185,82.2384,82.2185,82.2384,56345.0
2025-05-27 10:30:00,82.51,82.52,82.5,82.5,75941.0,82.2384,82.2484,82.2285,82.2285,75941.0
2025-05-27 10:40:00,82.5,82.51,82.5,82.5,294668.0,82.2285,82.2384,82.2285,82.2285,294668.0
2025-05-27 10:50:00,82.5,82.51,82.5,82.51,6136.0,82.2285,82.2384,82.2285,82.2384,6136.0
2025-05-27 11:00:00,82.5,82.51,82.5,82.51,11654.0,82.2285,82.2384,82.2285,82.2384,11654.0
2025-05-27 11:10:00,82.51,82.51,82.5,82.5,18793.0,82.2384,82.2384,82.2285,82.2285,18793.0
2025-05-27 11:20:00,82.5,82.52,82.5,82.52,53683.0,82.2285,82.2484,82.2285,82.2484,53683.0
2025-05-27 11:30:00,82.52,82.52,82.51,82.52,10810.0,82.2484,82.2484,82.2384,82.2484,10810.0
2025-05-27 11:40:00,82.52,82.52,82.5,82.51,92098.0,82.2484,82.2484,82.2285,82.2384,92098.0
2025-05-27 11:50:00,82.51,82.52,82.5,82.52,33746.0,82.2384,82.2484,82.2285,82.2484,33746.0
2025-05-27 12:00:00,82.51,82.52,82.51,82.51,9292.0,82.2384,82.2484,82.2384,82.2384,9292.0
2025-05-27 12:10:00,82.51,82.52,82.51,82.52,19405.0,82.2384,82.2484,82.2384,82.2484,19405.0
2025-05-27 12:20:00,82.51,82.52,82.51,82.52,7735.0,82.2384,82.2484,82.2384,82.2484,7735.0
2025-05-27 12:30:00,82.52,82.52,82.5,82.5,479789.0,82.2484,82.2484,82.2285,82.2285,479789.0
2025-05-27 12:40:00,82.51,82.51,82.5,82.51,10612.0,82.2384,82.2384,82.2285,82.2384,10612.0
2025-05-27 12:50:00,82.5,82.51,82.5,82.51,13788.0,82.2285,82.2384,82.2285,82.2384,13788.0
2025-05-27 13:00:00,82.51,82.52,82.5,82.51,57700.0,82.2384,82.2484,82.2285,82.2384,57700.0
2025-05-27 13:10:00,82.51,82.51,82.5,82.51,10144.0,82.2384,82.2384,82.2285,82.2384,10144.0
2025-05-27 13:20:00,82.51,82.51,82.5,82.51,52449.0,82.2384,82.2384,82.2285,82.2384,52449.0
2025-05-27 13:30:00,82.51,82.52,82.5,82.51,101813.0,82.2384,82.2484,82.2285,82.2384,101813.0
2025-05-27 13:40:00,82.52,82.52,82.5,82.51,31208.0,82.2484,82.2484,82.2285,82.2384,31208.0
2025-05-27 13:50:00,82.5,82.51,82.5,82.51,47687.0,82.2285,82.2384,82.2285,82.2384,47687.0
2025-05-27 14:00:00,82.51,82.52,82.5,82.51,178370.0,82.2384,82.2484,82.2285,82.2384,178370.0
2025-05-27 14:10:00,82.52,82.52,82.51,82.51,45893.0,82.2484,82.2484,82.2384,82.2384,45893.0
2025-05-27 14:20:00,82.52,82.53,82.51,82.53,34233.0,82.2484,82.2584,82.2384,82.2584,34233.0
2025-05-27 14:30:00,82.53,82.53,82.52,82.53,68860.0,82.2584,82.2584,82.2484,82.2584,68860.0
2025-05-27 14:40:00,82.53,82.53,82.52,82.52,7179.0,82.2584,82.2584,82.2484,82.2484,7179.0
2025-05-27 14:50:00,82.53,82.53,82.52,82.53,13905.0,82.2584,82.2584,82.2484,82.2584,13905.0
2025-05-27 15:00:00,82.53,82.53,82.52,82.53,272538.0,82.2584,82.2584,82.2484,82.2584,272538.0
2025-05-27 15:10:00,82.53,82.53,82.52,82.53,71563.0,82.2584,82.2584,82.2484,82.2584,71563.0
2025-05-27 15:20:00,82.53,82.53,82.51,82.52,85346.0,82.2584,82.2584,82.2384,82.2484,85346.0
2025-05-27 15:30:00,82.52,82.52,82.51,82.51,16327.0,82.2484,82.2484,82.2384,82.2384,16327.0
2025-05-27 15:40:00,82.51,82.52,82.51,82.52,48900.0,82.2384,82.2484,82.2384,82.2484,48900.0
2025-05-27 15:50:00,82.52,82.52,82.51,82.52,294449.0,82.2484,82.2484,82.2384,82.2484,294449.0
2025-05-28 09:30:00,82.5,82.5,82.49,82.5,43126.0,82.2285,82.2285,82.2185,82.2285,43126.0
2025-05-28 09:40:00,82.49,82.5,82.49,82.49,38700.0,82.2185,82.2285,82.2185,82.2185,38700.0
2025-05-28 09:50:00,82.49,82.49,82.48,82.48,35578.0,82.2185,82.2185,82.2085,82.2085,35578.0
2025-05-28 10:00:00,82.48,82.49,82.48,82.49,111485.0,82.2085,82.2185,82.2085,82.2185,111485.0
2025-05-28 10:10:00,82.49,82.5,82.48,82.5,47557.0,82.2185,82.2285,82.2085,82.2285,47557.0
2025-05-28 10:20:00,82.5,82.5,82.48,82.49,43769.0,82.2285,82.2285,82.2085,82.2185,43769.0
2025-05-28 10:30:00,82.49,82.5,82.48,82.5,66279.0,82.2185,82.2285,82.2085,82.2285,66279.0
2025-05-28 10:40:00,82.49,82.5,82.48,82.49,29485.0,82.2185,82.2285,82.2085,82.2185,29485.0
2025-05-28 10:50:00,82.48,82.49,82.48,82.48,78752.0,82.2085,82.2185,82.2085,82.2085,78752.0
2025-05-28 11:00:00,82.48,82.48,82.47,82.48,23019.0,82.2085,82.2085,82.1986,82.2085,23019.0
2025-05-28 11:10:00,82.48,82.48,82.47,82.48,11279.0,82.2085,82.2085,82.1986,82.2085,11279.0
2025-05-28 11:20:00,82.48,82.48,82.47,82.48,11261.0,82.2085,82.2085,82.1986,82.2085,11261.0
2025-05-28 11:30:00,82.48,82.48,82.47,82.47,10955.0,82.2085,82.2085,82.1986,82.1986,10955.0
2025-05-28 11:40:00,82.48,82.48,82.46,82.46,25939.0,82.2085,82.2085,82.1886,82.1886,25939.0
2025-05-28 11:50:00,82.47,82.47,82.46,82.47,121284.0,82.1986,82.1986,82.1886,82.1986,121284.0
2025-05-28 12:00:00,82.47,82.47,82.46,82.47,7564.0,82.1986,82.1986,82.1886,82.1986,7564.0
2025-05-28 12:10:00,82.47,82.47,82.46,82.47,13706.0,82.1986,82.1986,82.1886,82.1986,13706.0
2025-05-28 12:20:00,82.47,82.47,82.46,82.46,5666.0,82.1986,82.1986,82.1886,82.1886,5666.0
2025-05-28 12:30:00,82.47,82.47,82.45,82.45,25474.0,82.1986,82.1986,82.1786,82.1786,25474.0
2025-05-28 12:40:00,82.46,82.46,82.45,82.45,14165.0,82.1886,82.1886,82.1786,82.1786,14165.0
2025-05-28 12:50:00,82.46,82.46,82.45,82.46,49217.0,82.1886,82.1886,82.1786,82.1886,49217.0
2025-05-28 13:00:00,82.45,82.46,82.45,82.46,26666.0,82.1786,82.1886,82.1786,82.1886,26666.0
2025-05-28 13:10:00,82.46,82.47,82.45,82.47,52030.0,82.1886,82.1986,82.1786,82.1986,52030.0
2025-05-28 13:20:00,82.47,82.47,82.46,82.46,38338.0,82.1986,82.1986,82.1886,82.1886,38338.0
2025-05-28 13:30:00,82.47,82.47,82.46,82.47,27144.0,82.1986,82.1986,82.1886,82.1986,27144.0
2025-05-28 13:40:00,82.47,82.47,82.45,82.45,24014.0,82.1986,82.1986,82.1786,82.1786,24014.0
2025-05-28 13:50:00,82.46,82.46,82.45,82.46,15696.0,82.1886,82.1886,82.1786,82.1886,15696.0
2025-05-28 14:00:00,82.45,82.47,82.45,82.47,28759.0,82.1786,82.1986,82.1786,82.1986,28759.0
2025-05-28 14:10:00,82.46,82.47,82.46,82.47,21129.0,82.1886,82.1986,82.1886,82.1986,21129.0
2025-05-28 14:20:00,82.46,82.47,82.46,82.46,8373.0,82.1886,82.1986,82.1886,82.1886,8373.0
2025-05-28 14:30:00,82.46,82.47,82.45,82.47,14676.0,82.1886,82.1986,82.1786,82.1986,14676.0
2025-05-28 14:40:00,82.47,82.47,82.46,82.47,39518.0,82.1986,82.1986,82.1886,82.1986,39518.0
2025-05-28 14:50:00,82.47,82.47,82.46,82.47,41876.0,82.1986,82.1986,82.1886,82.1986,41876.0
2025-05-28 15:00:00,82.46,82.47,82.46,82.47,29972.0,82.1886,82.1986,82.1886,82.1986,29972.0
2025-05-28 15:10:00,82.46,82.47,82.46,82.46,11773.0,82.1886,82.1986,82.1886,82.1886,11773.0
2025-05-28 15:20:00,82.46,82.47,82.46,82.46,38338.0,82.1886,82.1986,82.1886,82.1886,38338.0
2025-05-28 15:30:00,82.47,82.47,82.46,82.47,31941.0,82.1986,82.1986,82.1886,82.1986,31941.0
2025-05-28 15:40:00,82.47,82.47,82.46,82.46,73717.0,82.1986,82.1986,82.1886,82.1886,73717.0
2025-05-28 15:50:00,82.47,82.47,82.46,82.47,210386.0,82.1986,82.1986,82.1886,82.1986,210386.0
2025-05-29 09:30:00,82.52,82.53,82.52,82.53,219440.0,82.2484,82.2584,82.2484,82.2584,219440.0
2025-05-29 09:40:00,82.53,82.54,82.52,82.53,39903.0,82.2584,82.2683,82.2484,82.2584,39903.0
2025-05-29 09:50:00,82.54,82.55,82.53,82.54,41445.0,82.2683,82.2783,82.2584,82.2683,41445.0
2025-05-29 10:00:00,82.55,82.55,82.53,82.55,35722.0,82.2783,82.2783,82.2584,82.2783,35722.0
2025-05-29 10:10:00,82.55,82.55,82.53,82.55,20449.0,82.2783,82.2783,82.2584,82.2783,20449.0
2025-05-29 10:20:00,82.55,82.55,82.53,82.54,19083.0,82.2783,82.2783,82.2584,82.2683,19083.0
2025-05-29 10:30:00,82.54,82.54,82.52,82.53,37274.0,82.2683,82.2683,82.2484,82.2584,37274.0
2025-05-29 10:40:00,82.53,82.53,82.52,82.53,29297.0,82.2584,82.2584,82.2484,82.2584,29297.0
2025-05-29 10:50:00,82.52,82.53,82.52,82.53,29334.0,82.2484,82.2584,82.2484,82.2584,29334.0
2025-05-29 11:00:00,82.53,82.55,82.52,82.55,66249.0,82.2584,82.2783,82.2484,82.2783,66249.0
2025-05-29 11:10:00,82.54,82.55,82.54,82.54,23772.0,82.2683,82.2783,82.2683,82.2683,23772.0
2025-05-29 11:20:00,82.55,82.55,82.54,82.55,336018.0,82.2783,82.2783,82.2683,82.2783,336018.0
2025-05-29 11:30:00,82.54,82.56,82.54,82.55,74122.0,82.2683,82.2883,82.2683,82.2783,74122.0
2025-05-29 11:40:00,82.55,82.55,82.54,82.55,9714.0,82.2783,82.2783,82.2683,82.2783,9714.0
2025-05-29 11:50:00,82.55,82.56,82.54,82.55,28812.0,82.2783,82.2883,82.2683,82.2783,28812.0
2025-05-29 12:00:00,82.56,82.56,82.55,82.56,19460.0,82.2883,82.2883,82.2783,82.2883,19460.0
2025-05-29 12:10:00,82.55,82.56,82.54,82.55,12340.0,82.2783,82.2883,82.2683,82.2783,12340.0
2025-05-29 12:20:00,82.55,82.55,82.54,82.55,13466.0,82.2783,82.2783,82.2683,82.2783,13466.0
2025-05-29 12:30:00,82.55,82.55,82.54,82.55,16357.0,82.2783,82.2783,82.2683,82.2783,16357.0
2025-05-29 12:40:00,82.54,82.56,82.54,82.56,5884.0,82.2683,82.2883,82.2683,82.2883,5884.0
2025-05-29 12:50:00,82.56,82.56,82.54,82.54,38965.0,82.2883,82.2883,82.2683,82.2683,38965.0
2025-05-29 13:00:00,82.55,82.56,82.54,82.56,59182.0,82.2783,82.2883,82.2683,82.2883,59182.0
2025-05-29 13:10:00,82.55,82.56,82.55,82.56,16218.0,82.2783,82.2883,82.2783,82.2883,16218.0
2025-05-29 13:20:00,82.55,82.56,82.55,82.55,19324.0,82.2783,82.2883,82.2783,82.2783,19324.0
2025-05-29 13:30:00,82.56,82.56,82.55,82.56,28955.0,82.2883,82.2883,82.2783,82.2883,28955.0
2025-05-29 13:40:00,82.56,82.56,82.55,82.56,10853.0,82.2883,82.2883,82.2783,82.2883,10853.0
2025-05-29 13:50:00,82.56,82.56,82.55,82.56,28791.0,82.2883,82.2883,82.2783,82.2883,28791.0
2025-05-29 14:00:00,82.56,82.56,82.55,82.56,12803.0,82.2883,82.2883,82.2783,82.2883,12803.0
2025-05-29 14:10:00,82.55,82.56,82.55,82.56,13370.0,82.2783,82.2883,82.2783,82.2883,13370.0
2025-05-29 14:20:00,82.55,82.56,82.55,82.56,15317.0,82.2783,82.2883,82.2783,82.2883,15317.0
2025-05-29 14:30:00,82.56,82.56,82.55,82.56,15012.0,82.2883,82.2883,82.2783,82.2883,15012.0
2025-05-29 14:40:00,82.55,82.56,82.55,82.56,18062.0,82.2783,82.2883,82.2783,82.2883,18062.0
2025-05-29 14:50:00,82.55,82.56,82.55,82.56,20306.0,82.2783,82.2883,82.2783,82.2883,20306.0
2025-05-29 15:00:00,82.56,82.56,82.55,82.55,24872.0,82.2883,82.2883,82.2783,82.2783,24872.0
2025-05-29 15:10:00,82.55,82.55,82.54,82.55,31453.0,82.2783,82.2783,82.2683,82.2783,31453.0
2025-05-29 15:20:00,82.55,82.55,82.54,82.55,9778.0,82.2783,82.2783,82.2683,82.2783,9778.0
2025-05-29 15:30:00,82.55,82.55,82.54,82.54,67769.0,82.2783,82.2783,82.2683,82.2683,67769.0
2025-05-29 15:40:00,82.55,82.55,82.54,82.55,12586.0,82.2783,82.2783,82.2683,82.2783,12586.0
2025-05-29 15:50:00,82.54,82.56,82.54,82.55,188872.0,82.2683,82.2883,82.2683,82.2783,188872.0
2025-05-30 09:30:00,82.59,82.59,82.58,82.59,18307.0,82.3182,82.3182,82.3082,82.3182,18307.0
2025-05-30 09:40:00,82.59,82.59,82.58,82.59,31597.0,82.3182,82.3182,82.3082,82.3182,31597.0
2025-05-30 09:50:00,82.58,82.59,82.58,82.59,31065.0,82.3082,82.3182,82.3082,82.3182,31065.0
2025-05-30 10:00:00,82.59,82.6,82.59,82.6,35178.0,82.3182,82.3281,82.3182,82.3281,35178.0
2025-05-30 10:10:00,82.59,82.6,82.59,82.59,44534.0,82.3182,82.3281,82.3182,82.3182,44534.0
2025-05-30 10:20:00,82.59,82.6,82.59,82.59,16801.0,82.3182,82.3281,82.3182,82.3182,16801.0
2025-05-30 10:30:00,82.59,82.6,82.59,82.59,47806.0,82.3182,82.3281,82.3182,82.3182,47806.0
2025-05-30 10:40:00,82.59,82.6,82.58,82.59,47525.0,82.3182,82.3281,82.3082,82.3182,47525.0
2025-05-30 10:50:00,82.58,82.59,82.57,82.59,52602.0,82.3082,82.3182,82.2982,82.3182,52602.0
2025-05-30 11:00:00,82.59,82.6,82.58,82.59,52222.0,82.3182,82.3281,82.3082,82.3182,52222.0
2025-05-30 11:10:00,82.6,82.61,82.59,82.61,59359.0,82.3281,82.3381,82.3182,82.3381,59359.0
2025-05-30 11:20:00,82.61,82.61,82.6,82.61,15084.0,82.3381,82.3381,82.3281,82.3381,15084.0
2025-05-30 11:30:00,82.6,82.62,82.6,82.61,73289.0,82.3281,82.3481,82.3281,82.3381,73289.0
2025-05-30 11:40:00,82.62,82.62,82.61,82.61,28144.0,82.3481,82.3481,82.3381,82.3381,28144.0
2025-05-30 11:50:00,82.61,82.62,82.61,82.62,34142.0,82.3381,82.3481,82.3381,82.3481,34142.0
2025-05-30 12:00:00,82.62,82.63,82.59,82.62,883410.0,82.3481,82.358,82.3182,82.3481,883410.0
2025-05-30 12:10:00,82.63,82.63,82.62,82.63,213778.0,82.358,82.358,82.3481,82.358,213778.0
2025-05-30 12:20:00,82.62,82.63,82.62,82.63,96195.0,82.3481,82.358,82.3481,82.358,96195.0
2025-05-30 12:30:00,82.64,82.64,82.63,82.64,28561.0,82.368,82.368,82.358,82.368,28561.0
2025-05-30 12:40:00,82.64,82.64,82.63,82.64,29538.0,82.368,82.368,82.358,82.368,29538.0
2025-05-30 12:50:00,82.64,82.65,82.63,82.65,40646.0,82.368,82.378,82.358,82.378,40646.0
2025-05-30 13:00:00,82.64,82.65,82.63,82.64,51147.0,82.368,82.378,82.358,82.368,51147.0
2025-05-30 13:10:00,82.64,82.64,82.63,82.63,37864.0,82.368,82.368,82.358,82.358,37864.0
2025-05-30 13:20:00,82.63,82.64,82.63,82.63,27794.0,82.358,82.368,82.358,82.358,27794.0
2025-05-30 13:30:00,82.64,82.64,82.62,82.62,29494.0,82.368,82.368,82.3481,82.3481,29494.0
2025-05-30 13:40:00,82.62,82.63,82.62,82.62,18980.0,82.3481,82.358,82.3481,82.3481,18980.0
2025-05-30 13:50:00,82.63,82.63,82.62,82.62,105921.0,82.358,82.358,82.3481,82.3481,105921.0
2025-05-30 14:00:00,82.62,82.63,82.61,82.62,126015.0,82.3481,82.358,82.3381,82.3481,126015.0
2025-05-30 14:10:00,82.61,82.63,82.61,82.62,41794.0,82.3381,82.358,82.3381,82.3481,41794.0
2025-05-30 14:20:00,82.62,82.62,82.61,82.62,221550.0,82.3481,82.3481,82.3381,82.3481,221550.0
2025-05-30 14:30:00,82.61,82.63,82.61,82.62,20280.0,82.3381,82.358,82.3381,82.3481,20280.0
2025-05-30 14:40:00,82.63,82.63,82.62,82.62,14919.0,82.358,82.358,82.3481,82.3481,14919.0
2025-05-30 14:50:00,82.62,82.63,82.62,82.63,18015.0,82.3481,82.358,82.3481,82.358,18015.0
2025-05-30 15:00:00,82.63,82.63,82.61,82.62,25604.0,82.358,82.358,82.3381,82.3481,25604.0
2025-05-30 15:10:00,82.62,82.63,82.61,82.63,30861.0,82.3481,82.358,82.3381,82.358,30861.0
2025-05-30 15:20:00,82.63,82.63,82.62,82.63,141577.0,82.358,82.358,82.3481,82.358,141577.0
2025-05-30 15:30:00,82.63,82.64,82.62,82.63,325141.0,82.358,82.368,82.3481,82.358,325141.0
2025-05-30 15:40:00,82.64,82.64,82.63,82.64,15417.0,82.368,82.368,82.358,82.368,15417.0
2025-05-30 15:50:00,82.64,82.65,82.63,82.64,364429.0,82.368,82.378,82.358,82.368,364429.0
2025-06-02 09:30:00,82.34,82.35,82.32,82.34,455914.0,82.34,82.35,82.32,82.34,455914.0
2025-06-02 09:40:00,82.33,82.34,82.33,82.34,37754.0,82.33,82.34,82.33,82.34,37754.0
2025-06-02 09:50:00,82.33,82.34,82.32,82.33,151819.0,82.33,82.34,82.32,82.33,151819.0
2025-06-02 10:00:00,82.33,82.36,82.33,82.34,292268.0,82.33,82.36,82.33,82.34,292268.0
2025-06-02 10:10:00,82.34,82.35,82.34,82.35,294654.0,82.34,82.35,82.34,82.35,294654.0
2025-06-02 10:20:00,82.34,82.37,82.34,82.36,71419.0,82.34,82.37,82.34,82.36,71419.0
2025-06-02 10:30:00,82.37,82.37,82.35,82.36,13506.0,82.37,82.37,82.35,82.36,13506.0
2025-06-02 10:40:00,82.36,82.37,82.35,82.36,76616.0,82.36,82.37,82.35,82.36,76616.0
2025-06-02 10:50:00,82.36,82.36,82.35,82.35,44343.0,82.36,82.36,82.35,82.35,44343.0
2025-06-02 11:00:00,82.35,82.36,82.35,82.36,21988.0,82.35,82.36,82.35,82.36,21988.0
2025-06-02 11:10:00,82.35,82.36,82.35,82.35,60953.0,82.35,82.36,82.35,82.35,60953.0
2025-06-02 11:20:00,82.36,82.36,82.34,82.34,129068.0,82.36,82.36,82.34,82.34,129068.0
2025-06-02 11:30:00,82.34,82.34,82.33,82.33,62606.0,82.34,82.34,82.33,82.33,62606.0
2025-06-02 11:40:00,82.34,82.34,82.33,82.33,41235.0,82.34,82.34,82.33,82.33,41235.0
2025-06-02 11:50:00,82.34,82.34,82.33,82.34,25653.0,82.34,82.34,82.33,82.34,25653.0
2025-06-02 12:00:00,82.34,82.34,82.33,82.33,63503.0,82.34,82.34,82.33,82.33,63503.0
2025-06-02 12:10:00,82.33,82.34,82.33,82.33,12390.0,82.33,82.34,82.33,82.33,12390.0
2025-06-02 12:20:00,82.33,82.34,82.33,82.34,25839.0,82.33,82.34,82.33,82.34,25839.0
2025-06-02 12:30:00,82.34,82.34,82.32,82.32,27054.0,82.34,82.34,82.32,82.32,27054.0
2025-06-02 12:40:00,82.32,82.33,82.32,82.33,47993.0,82.32,82.33,82.32,82.33,47993.0
2025-06-02 12:50:00,82.33,82.33,82.31,82.31,64096.0,82.33,82.33,82.31,82.31,64096.0
2025-06-02 13:00:00,82.31,82.32,82.31,82.31,25172.0,82.31,82.32,82.31,82.31,25172.0
2025-06-02 13:10:00,82.32,82.32,82.31,82.31,22033.0,82.32,82.32,82.31,82.31,22033.0
2025-06-02 13:20:00,82.31,82.32,82.31,82.31,121801.0,82.31,82.32,82.31,82.31,121801.0
2025-06-02 13:30:00,82.31,82.32,82.31,82.31,5348.0,82.31,82.32,82.31,82.31,5348.0
2025-06-02 13:40:00,82.31,82.32,82.31,82.31,17987.0,82.31,82.32,82.31,82.31,17987.0
2025-06-02 13:50:00,82.31,82.32,82.31,82.32,33672.0,82.31,82.32,82.31,82.32,33672.0
2025-06-02 14:00:00,82.31,82.32,82.31,82.31,128436.0,82.31,82.32,82.31,82.31,128436.0
2025-06-02 14:10:00,82.31,82.31,82.3,82.3,53918.0,82.31,82.31,82.3,82.3,53918.0
2025-06-02 14:20:00,82.31,82.31,82.3,82.31,29063.0,82.31,82.31,82.3,82.31,29063.0
2025-06-02 14:30:00,82.31,82.31,82.3,82.31,29256.0,82.31,82.31,82.3,82.31,29256.0
2025-06-02 14:40:00,82.31,82.32,82.3,82.31,48642.0,82.31,82.32,82.3,82.31,48642.0
2025-06-02 14:50:00,82.31,82.32,82.31,82.31,44389.0,82.31,82.32,82.31,82.31,44389.0
2025-06-02 15:00:00,82.32,82.32,82.31,82.31,54969.0,82.32,82.32,82.31,82.31,54969.0
2025-06-02 15:10:00,82.31,82.32,82.31,82.31,51568.0,82.31,82.32,82.31,82.31,51568.0
2025-06-02 15:20:00,82.31,82.32,82.31,82.32,27329.0,82.31,82.32,82.31,82.32,27329.0
2025-06-02 15:30:00,82.31,82.32,82.31,82.31,35156.0,82.31,82.32,82.31,82.31,35156.0
2025-06-02 15:40:00,82.31,82.32,82.31,82.31,152706.0,82.31,82.32,82.31,82.31,152706.0
2025-06-02 15:50:00,82.32,82.32,82.31,82.31,217519.0,82.32,82.32,82.31,82.31,217519.0
2025-06-03 09:30:00,82.33,82.35,82.33,82.35,162978.0,82.33,82.35,82.33,82.35,162978.0
2025-06-03 09:40:00,82.34,82.35,82.34,82.34,25630.0,82.34,82.35,82.34,82.34,25630.0
2025-06-03 09:50:00,82.34,82.35,82.34,82.34,39994.0,82.34,82.35,82.34,82.34,39994.0
2025-06-03 10:00:00,82.34,82.35,82.3,82.3,497951.0,82.34,82.35,82.3,82.3,497951.0
2025-06-03 10:10:00,82.31,82.32,82.3,82.32,49885.0,82.31,82.32,82.3,82.32,49885.0
2025-06-03 10:20:00,82.31,82.32,82.3,82.31,28551.0,82.31,82.32,82.3,82.31,28551.0
2025-06-03 10:30:00,82.3,82.31,82.3,82.31,49351.0,82.3,82.31,82.3,82.31,49351.0
2025-06-03 10:40:00,82.31,82.31,82.3,82.31,101021.0,82.31,82.31,82.3,82.31,101021.0
2025-06-03 10:50:00,82.31,82.31,82.3,82.31,34235.0,82.31,82.31,82.3,82.31,34235.0
2025-06-03 11:00:00,82.31,82.31,82.3,82.31,210965.0,82.31,82.31,82.3,82.31,210965.0
2025-06-03 11:10:00,82.31,82.31,82.3,82.31,26943.0,82.31,82.31,82.3,82.31,26943.0
2025-06-03 11:20:00,82.31,82.31,82.29,82.3,106497.0,82.31,82.31,82.29,82.3,106497.0
2025-06-03 11:30:00,82.3,82.3,82.29,82.3,86672.0,82.3,82.3,82.29,82.3,86672.0
2025-06-03 11:40:00,82.29,82.3,82.28,82.29,92772.0,82.29,82.3,82.28,82.29,92772.0
2025-06-03 11:50:00,82.28,82.29,82.28,82.29,28532.0,82.28,82.29,82.28,82.29,28532.0
2025-06-03 12:00:00,82.29,82.29,82.28,82.29,27818.0,82.29,82.29,82.28,82.29,27818.0
2025-06-03 12:10:00,82.29,82.3,82.28,82.29,22039.0,82.29,82.3,82.28,82.29,22039.0
2025-06-03 12:20:00,82.29,82.3,82.29,82.29,10820.0,82.29,82.3,82.29,82.29,10820.0
2025-06-03 12:30:00,82.3,82.3,82.28,82.29,32357.0,82.3,82.3,82.28,82.29,32357.0
2025-06-03 12:40:00,82.29,82.29,82.28,82.29,748232.0,82.29,82.29,82.28,82.29,748232.0
2025-06-03 12:50:00,82.29,82.29,82.28,82.29,23678.0,82.29,82.29,82.28,82.29,23678.0
2025-06-03 13:00:00,82.28,82.29,82.28,82.28,36079.0,82.28,82.29,82.28,82.28,36079.0
2025-06-03 13:10:00,82.29,82.29,82.28,82.29,17388.0,82.29,82.29,82.28,82.29,17388.0
2025-06-03 13:20:00,82.29,82.29,82.28,82.29,12688.0,82.29,82.29,82.28,82.29,12688.0
2025-06-03 13:30:00,82.29,82.3,82.29,82.3,29736.0,82.29,82.3,82.29,82.3,29736.0
2025-06-03 13:40:00,82.3,82.3,82.28,82.29,45416.0,82.3,82.3,82.28,82.29,45416.0
2025-06-03 13:50:00,82.29,82.3,82.28,82.3,28082.0,82.29,82.3,82.28,82.3,28082.0
2025-06-03 14:00:00,82.3,82.3,82.29,82.3,24908.0,82.3,82.3,82.29,82.3,24908.0
2025-06-03 14:10:00,82.3,82.3,82.29,82.3,21853.0,82.3,82.3,82.29,82.3,21853.0
2025-06-03 14:20:00,82.3,82.3,82.29,82.3,21487.0,82.3,82.3,82.29,82.3,21487.0
2025-06-03 14:30:00,82.3,82.3,82.29,82.3,22660.0,82.3,82.3,82.29,82.3,22660.0
2025-06-03 14:40:00,82.29,82.3,82.29,82.3,196502.0,82.29,82.3,82.29,82.3,196502.0
2025-06-03 14:50:00,82.29,82.3,82.29,82.3,43509.0,82.29,82.3,82.29,82.3,43509.0
2025-06-03 15:00:00,82.3,82.3,82.29,82.3,54524.0,82.3,82.3,82.29,82.3,54524.0
2025-06-03 15:10:00,82.3,82.3,82.29,82.3,20865.0,82.3,82.3,82.29,82.3,20865.0
2025-06-03 15:20:00,82.3,82.3,82.29,82.3,53575.0,82.3,82.3,82.29,82.3,53575.0
2025-06-03 15:30:00,82.29,82.3,82.29,82.29,28100.0,82.29,82.3,82.29,82.29,28100.0
2025-06-03 15:40:00,82.3,82.3,82.29,82.3,102644.0,82.3,82.3,82.29,82.3,102644.0
2025-06-03 15:50:00,82.3,82.3,82.29,82.29,278353.0,82.3,82.3,82.29,82.29,278353.0
2025-06-04 09:30:00,82.36,82.37,82.35,82.36,80817.0,82.36,82.37,82.35,82.36,80817.0
2025-06-04 09:40:00,82.35,82.36,82.35,82.35,20737.0,82.35,82.36,82.35,82.35,20737.0
2025-06-04 09:50:00,82.36,82.37,82.35,82.37,72747.0,82.36,82.37,82.35,82.37,72747.0
2025-06-04 10:00:00,82.37,82.42,82.36,82.41,131246.0,82.37,82.42,82.36,82.41,131246.0
2025-06-04 10:10:00,82.42,82.42,82.4,82.4,58584.0,82.42,82.42,82.4,82.4,58584.0
2025-06-04 10:20:00,82.4,82.41,82.39,82.39,223465.0,82.4,82.41,82.39,82.39,223465.0
2025-06-04 10:30:00,82.4,82.41,82.39,82.41,33110.0,82.4,82.41,82.39,82.41,33110.0
2025-06-04 10:40:00,82.41,82.42,82.4,82.41,59553.0,82.41,82.42,82.4,82.41,59553.0
2025-06-04 10:50:00,82.41,82.42,82.4,82.42,207120.0,82.41,82.42,82.4,82.42,207120.0
2025-06-04 11:00:00,82.42,82.42,82.4,82.41,21793.0,82.42,82.42,82.4,82.41,21793.0
2025-06-04 11:10:00,82.4,82.41,82.4,82.41,13760.0,82.4,82.41,82.4,82.41,13760.0
2025-06-04 11:20:00,82.41,82.42,82.4,82.41,1511372.0,82.41,82.42,82.4,82.41,1511372.0
2025-06-04 11:30:00,82.41,82.42,82.41,82.41,432351.0,82.41,82.42,82.41,82.41,432351.0
2025-06-04 11:40:00,82.42,82.42,82.41,82.42,60190.0,82.42,82.42,82.41,82.42,60190.0
2025-06-04 11:50:00,82.42,82.43,82.41,82.42,421869.0,82.42,82.43,82.41,82.42,421869.0
2025-06-04 12:00:00,82.42,82.44,82.42,82.43,91283.0,82.42,82.44,82.42,82.43,91283.0
2025-06-04 12:10:00,82.44,82.45,82.43,82.45,97138.0,82.44,82.45,82.43,82.45,97138.0
2025-06-04 12:20:00,82.45,82.45,82.44,82.44,34333.0,82.45,82.45,82.44,82.44,34333.0
2025-06-04 12:30:00,82.45,82.45,82.44,82.45,74880.0,82.45,82.45,82.44,82.45,74880.0
2025-06-04 12:40:00,82.45,82.45,82.44,82.44,100936.0,82.45,82.45,82.44,82.44,100936.0
2025-06-04 12:50:00,82.45,82.45,82.44,82.45,120307.0,82.45,82.45,82.44,82.45,120307.0
2025-06-04 13:00:00,82.45,82.45,82.44,82.44,43540.0,82.45,82.45,82.44,82.44,43540.0
2025-06-04 13:10:00,82.45,82.45,82.43,82.44,76048.0,82.45,82.45,82.43,82.44,76048.0
2025-06-04 13:20:00,82.44,82.44,82.43,82.43,16559.0,82.44,82.44,82.43,82.43,16559.0
2025-06-04 13:30:00,82.44,82.44,82.43,82.44,12209.0,82.44,82.44,82.43,82.44,12209.0
2025-06-04 13:40:00,82.44,82.44,82.43,82.44,19733.0,82.44,82.44,82.43,82.44,19733.0
2025-06-04 13:50:00,82.44,82.44,82.43,82.44,38833.0,82.44,82.44,82.43,82.44,38833.0
2025-06-04 14:00:00,82.44,82.44,82.43,82.44,11127.0,82.44,82.44,82.43,82.44,11127.0
2025-06-04 14:10:00,82.44,82.44,82.43,82.44,20972.0,82.44,82.44,82.43,82.44,20972.0
2025-06-04 14:20:00,82.44,82.44,82.43,82.44,36652.0,82.44,82.44,82.43,82.44,36652.0
2025-06-04 14:30:00,82.43,82.44,82.42,82.42,89899.0,82.43,82.44,82.42,82.42,89899.0
2025-06-04 14:40:00,82.42,82.43,82.42,82.42,66787.0,82.42,82.43,82.42,82.42,66787.0
2025-06-04 14:50:00,82.42,82.43,82.42,82.42,12627.0,82.42,82.43,82.42,82.42,12627.0
2025-06-04 15:00:00,82.42,82.43,82.42,82.43,30242.0,82.42,82.43,82.42,82.43,30242.0
2025-06-04 15:10:00,82.42,82.43,82.42,82.42,50097.0,82.42,82.43,82.42,82.42,50097.0
2025-06-04 15:20:00,82.42,82.43,82.42,82.42,87539.0,82.42,82.43,82.42,82.42,87539.0
2025-06-04 15:30:00,82.42,82.43,82.42,82.43,127564.0,82.42,82.43,82.42,82.43,127564.0
2025-06-04 15:40:00,82.42,82.44,82.42,82.44,145249.0,82.42,82.44,82.42,82.44,145249.0
2025-06-04 15:50:00,82.44,82.44,82.43,82.43,200160.0,82.44,82.44,82.43,82.43,200160.0
2025-06-05 09:30:00,82.44,82.45,82.43,82.45,255548.0,82.44,82.45,82.43,82.45,255548.0
2025-06-05 09:40:00,82.45,82.46,82.44,82.45,86081.0,82.45,82.46,82.44,82.45,86081.0
2025-06-05 09:50:00,82.45,82.46,82.45,82.45,117361.0,82.45,82.46,82.45,82.45,117361.0
2025-06-05 10:00:00,82.45,82.46,82.44,82.45,83607.0,82.45,82.46,82.44,82.45,83607.0
2025-06-05 10:10:00,82.45,82.46,82.44,82.45,77552.0,82.45,82.46,82.44,82.45,77552.0
2025-06-05 10:20:00,82.46,82.46,82.43,82.44,59585.0,82.46,82.46,82.43,82.44,59585.0
2025-06-05 10:30:00,82.44,82.44,82.41,82.42,82997.0,82.44,82.44,82.41,82.42,82997.0
2025-06-05 10:40:00,82.42,82.43,82.4,82.41,27819.0,82.42,82.43,82.4,82.41,27819.0
2025-06-05 10:50:00,82.41,82.41,82.4,82.4,13951.0,82.41,82.41,82.4,82.4,13951.0
2025-06-05 11:00:00,82.41,82.41,82.39,82.4,34951.0,82.41,82.41,82.39,82.4,34951.0
2025-06-05 11:10:00,82.4,82.4,82.39,82.4,19942.0,82.4,82.4,82.39,82.4,19942.0
2025-06-05 11:20:00,82.39,82.4,82.39,82.4,11436.0,82.39,82.4,82.39,82.4,11436.0
2025-06-05 11:30:00,82.4,82.4,82.39,82.39,15771.0,82.4,82.4,82.39,82.39,15771.0
2025-06-05 11:40:00,82.4,82.4,82.38,82.39,19041.0,82.4,82.4,82.38,82.39,19041.0
2025-06-05 11:50:00,82.38,82.39,82.37,82.39,327389.0,82.38,82.39,82.37,82.39,327389.0
2025-06-05 12:00:00,82.39,82.39,82.38,82.39,10486.0,82.39,82.39,82.38,82.39,10486.0
2025-06-05 12:10:00,82.39,82.4,82.38,82.39,33329.0,82.39,82.4,82.38,82.39,33329.0
2025-06-05 12:20:00,82.39,82.4,82.39,82.4,12145.0,82.39,82.4,82.39,82.4,12145.0
2025-06-05 12:30:00,82.4,82.4,82.39,82.39,17966.0,82.4,82.4,82.39,82.39,17966.0
2025-06-05 12:40:00,82.39,82.4,82.38,82.39,73243.0,82.39,82.4,82.38,82.39,73243.0
2025-06-05 12:50:00,82.4,82.4,82.39,82.4,83098.0,82.4,82.4,82.39,82.4,83098.0
2025-06-05 13:00:00,82.4,82.4,82.38,82.39,48691.0,82.4,82.4,82.38,82.39,48691.0
2025-06-05 13:10:00,82.39,82.39,82.36,82.36,67991.0,82.39,82.39,82.36,82.36,67991.0
2025-06-05 13:20:00,82.37,82.37,82.36,82.37,6572.0,82.37,82.37,82.36,82.37,6572.0
2025-06-05 13:30:00,82.37,82.37,82.36,82.36,9680.0,82.37,82.37,82.36,82.36,9680.0
2025-06-05 13:40:00,82.37,82.37,82.36,82.37,28991.0,82.37,82.37,82.36,82.37,28991.0
2025-06-05 13:50:00,82.37,82.37,82.36,82.37,11855.0,82.37,82.37,82.36,82.37,11855.0
2025-06-05 14:00:00,82.37,82.37,82.36,82.37,13069.0,82.37,82.37,82.36,82.37,13069.0
2025-06-05 14:10:00,82.37,82.37,82.36,82.37,97030.0,82.37,82.37,82.36,82.37,97030.0
2025-06-05 14:20:00,82.37,82.37,82.36,82.37,62985.0,82.37,82.37,82.36,82.37,62985.0
2025-06-05 14:30:00,82.37,82.37,82.35,82.36,37621.0,82.37,82.37,82.35,82.36,37621.0
2025-06-05 14:40:00,82.35,82.36,82.35,82.36,40662.0,82.35,82.36,82.35,82.36,40662.0
2025-06-05 14:50:00,82.35,82.37,82.35,82.37,52099.0,82.35,82.37,82.35,82.37,52099.0
2025-06-05 15:00:00,82.37,82.37,82.36,82.36,10610.0,82.37,82.37,82.36,82.36,10610.0
2025-06-05 15:10:00,82.37,82.37,82.36,82.37,66136.0,82.37,82.37,82.36,82.37,66136.0
2025-06-05 15:20:00,82.36,82.37,82.36,82.36,38593.0,82.36,82.37,82.36,82.36,38593.0
2025-06-05 15:30:00,82.36,82.36,82.35,82.36,36595.0,82.36,82.36,82.35,82.36,36595.0
2025-06-05 15:40:00,82.35,82.36,82.35,82.36,35010.0,82.35,82.36,82.35,82.36,35010.0
2025-06-05 15:50:00,82.36,82.37,82.35,82.36,146927.0,82.36,82.37,82.35,82.36,146927.0
2025-06-06 09:30:00,82.25,82.26,82.24,82.26,44059.0,82.25,82.26,82.24,82.26,44059.0
2025-06-06 09:40:00,82.25,82.26,82.24,82.24,17863.0,82.25,82.26,82.24,82.24,17863.0
2025-06-06 09:50:00,82.24,82.25,82.24,82.24,15292.0,82.24,82.25,82.24,82.24,15292.0
2025-06-06 10:00:00,82.25,82.25,82.23,82.25,81850.0,82.25,82.25,82.23,82.25,81850.0
2025-06-06 10:10:00,82.25,82.26,82.24,82.25,25270.0,82.25,82.26,82.24,82.25,25270.0
2025-06-06 10:20:00,82.25,82.27,82.25,82.26,17948.0,82.25,82.27,82.25,82.26,17948.0
2025-06-06 10:30:00,82.26,82.27,82.26,82.26,13406.0,82.26,82.27,82.26,82.26,13406.0
2025-06-06 10:40:00,82.26,82.27,82.25,82.26,29143.0,82.26,82.27,82.25,82.26,29143.0
2025-06-06 10:50:00,82.25,82.26,82.25,82.26,21621.0,82.25,82.26,82.25,82.26,21621.0
2025-06-06 11:00:00,82.26,82.26,82.24,82.25,16098.0,82.26,82.26,82.24,82.25,16098.0
2025-06-06 11:10:00,82.25,82.25,82.23,82.24,91684.0,82.25,82.25,82.23,82.24,91684.0
2025-06-06 11:20:00,82.25,82.26,82.24,82.25,17904.0,82.25,82.26,82.24,82.25,17904.0
2025-06-06 11:30:00,82.24,82.25,82.24,82.24,18119.0,82.24,82.25,82.24,82.24,18119.0
2025-06-06 11:40:00,82.24,82.25,82.23,82.23,21436.0,82.24,82.25,82.23,82.23,21436.0
2025-06-06 11:50:00,82.23,82.24,82.23,82.23,31172.0,82.23,82.24,82.23,82.23,31172.0
2025-06-06 12:00:00,82.23,82.24,82.22,82.22,15786.0,82.23,82.24,82.22,82.22,15786.0
2025-06-06 12:10:00,82.23,82.23,82.22,82.22,27234.0,82.23,82.23,82.22,82.22,27234.0
2025-06-06 12:20:00,82.22,82.23,82.22,82.23,15996.0,82.22,82.23,82.22,82.23,15996.0
2025-06-06 12:30:00,82.22,82.23,82.21,82.21,34102.0,82.22,82.23,82.21,82.21,34102.0
2025-06-06 12:40:00,82.22,82.22,82.21,82.22,6440.0,82.22,82.22,82.21,82.22,6440.0
2025-06-06 12:50:00,82.21,82.23,82.21,82.23,15012.0,82.21,82.23,82.21,82.23,15012.0
2025-06-06 13:00:00,82.22,82.23,82.22,82.23,7885.0,82.22,82.23,82.22,82.23,7885.0
2025-06-06 13:10:00,82.22,82.23,82.22,82.23,6578.0,82.22,82.23,82.22,82.23,6578.0
2025-06-06 13:20:00,82.23,82.23,82.22,82.23,4925.0,82.23,82.23,82.22,82.23,4925.0
2025-06-06 13:30:00,82.22,82.23,82.22,82.23,16797.0,82.22,82.23,82.22,82.23,16797.0
2025-06-06 13:40:00,82.22,82.23,82.22,82.23,4872.0,82.22,82.23,82.22,82.23,4872.0
2025-06-06 13:50:00,82.23,82.23,82.22,82.23,3014.0,82.23,82.23,82.22,82.23,3014.0
2025-06-06 14:00:00,82.22,82.22,82.21,82.22,8382.0,82.22,82.22,82.21,82.22,8382.0
2025-06-06 14:10:00,82.21,82.22,82.21,82.22,43236.0,82.21,82.22,82.21,82.22,43236.0
2025-06-06 14:20:00,82.22,82.22,82.21,82.21,10895.0,82.22,82.22,82.21,82.21,10895.0
2025-06-06 14:30:00,82.21,82.22,82.21,82.22,8516.0,82.21,82.22,82.21,82.22,8516.0
2025-06-06 14:40:00,82.22,82.22,82.21,82.22,10746.0,82.22,82.22,82.21,82.22,10746.0
2025-06-06 14:50:00,82.22,82.22,82.21,82.22,19271.0,82.22,82.22,82.21,82.22,19271.0
2025-06-06 15:00:00,82.22,82.22,82.21,82.22,19093.0,82.22,82.22,82.21,82.22,19093.0
2025-06-06 15:10:00,82.21,82.22,82.21,82.22,66777.0,82.21,82.22,82.21,82.22,66777.0
2025-06-06 15:20:00,82.22,82.22,82.21,82.22,34038.0,82.22,82.22,82.21,82.22,34038.0
2025-06-06 15:30:00,82.22,82.22,82.21,82.22,68747.0,82.22,82.22,82.21,82.22,68747.0
2025-06-06 15:40:00,82.22,82.22,82.21,82.22,34618.0,82.22,82.22,82.21,82.22,34618.0
2025-06-06 15:50:00,82.22,82.22,82.21,82.22,172418.0,82.22,82.22,82.21,82.22,172418.0
2025-06-09 09:30:00,82.24,82.26,82.24,82.26,85207.0,82.24,82.26,82.24,82.26,85207.0
2025-06-09 09:40:00,82.25,82.26,82.25,82.25,18078.0,82.25,82.26,82.25,82.25,18078.0
2025-06-09 09:50:00,82.26,82.27,82.25,82.27,72755.0,82.26,82.27,82.25,82.27,72755.0
2025-06-09 10:00:00,82.26,82.27,82.26,82.26,15336.0,82.26,82.27,82.26,82.26,15336.0
2025-06-09 10:10:00,82.26,82.27,82.26,82.26,20222.0,82.26,82.27,82.26,82.26,20222.0
2025-06-09 10:20:00,82.26,82.27,82.25,82.26,119653.0,82.26,82.27,82.25,82.26,119653.0
2025-06-09 10:30:00,82.26,82.26,82.25,82.26,20355.0,82.26,82.26,82.25,82.26,20355.0
2025-06-09 10:40:00,82.25,82.26,82.25,82.26,12792.0,82.25,82.26,82.25,82.26,12792.0
2025-06-09 10:50:00,82.26,82.26,82.25,82.26,14518.0,82.26,82.26,82.25,82.26,14518.0
2025-06-09 11:00:00,82.26,82.27,82.25,82.26,80256.0,82.26,82.27,82.25,82.26,80256.0
2025-06-09 11:10:00,82.27,82.27,82.26,82.27,16818.0,82.27,82.27,82.26,82.27,16818.0
2025-06-09 11:20:00,82.26,82.28,82.26,82.28,35281.0,82.26,82.28,82.26,82.28,35281.0
2025-06-09 11:30:00,82.27,82.28,82.27,82.28,19558.0,82.27,82.28,82.27,82.28,19558.0
2025-06-09 11:40:00,82.27,82.28,82.27,82.28,33088.0,82.27,82.28,82.27,82.28,33088.0
2025-06-09 11:50:00,82.28,82.28,82.27,82.28,9801.0,82.28,82.28,82.27,82.28,9801.0
2025-06-09 12:00:00,82.28,82.28,82.27,82.28,7963.0,82.28,82.28,82.27,82.28,7963.0
2025-06-09 12:10:00,82.28,82.29,82.27,82.28,23332.0,82.28,82.29,82.27,82.28,23332.0
2025-06-09 12:20:00,82.28,82.29,82.28,82.29,7288.0,82.28,82.29,82.28,82.29,7288.0
2025-06-09 12:30:00,82.29,82.29,82.28,82.29,22504.0,82.29,82.29,82.28,82.29,22504.0
2025-06-09 12:40:00,82.29,82.29,82.28,82.28,8089.0,82.29,82.29,82.28,82.28,8089.0
2025-06-09 12:50:00,82.29,82.29,82.28,82.29,4566.0,82.29,82.29,82.28,82.29,4566.0
2025-06-09 13:00:00,82.28,82.29,82.28,82.29,159123.0,82.28,82.29,82.28,82.29,159123.0
2025-06-09 13:10:00,82.28,82.29,82.28,82.29,9233.0,82.28,82.29,82.28,82.29,9233.0
2025-06-09 13:20:00,82.28,82.29,82.28,82.29,10179.0,82.28,82.29,82.28,82.29,10179.0
2025-06-09 13:30:00,82.29,82.29,82.28,82.29,10854.0,82.29,82.29,82.28,82.29,10854.0
2025-06-09 13:40:00,82.29,82.29,82.28,82.29,13941.0,82.29,82.29,82.28,82.29,13941.0
2025-06-09 13:50:00,82.28,82.29,82.28,82.29,11395.0,82.28,82.29,82.28,82.29,11395.0
2025-06-09 14:00:00,82.29,82.3,82.28,82.29,59544.0,82.29,82.3,82.28,82.29,59544.0
2025-06-09 14:10:00,82.29,82.3,82.29,82.29,34734.0,82.29,82.3,82.29,82.29,34734.0
2025-06-09 14:20:00,82.3,82.3,82.29,82.3,15204.0,82.3,82.3,82.29,82.3,15204.0
2025-06-09 14:30:00,82.3,82.3,82.29,82.3,6278.0,82.3,82.3,82.29,82.3,6278.0
2025-06-09 14:40:00,82.3,82.3,82.29,82.29,8125.0,82.3,82.3,82.29,82.29,8125.0
2025-06-09 14:50:00,82.3,82.3,82.28,82.28,168555.0,82.3,82.3,82.28,82.28,168555.0
2025-06-09 15:00:00,82.29,82.29,82.28,82.28,57205.0,82.29,82.29,82.28,82.28,57205.0
2025-06-09 15:10:00,82.29,82.29,82.28,82.29,254344.0,82.29,82.29,82.28,82.29,254344.0
2025-06-09 15:20:00,82.28,82.29,82.27,82.28,55574.0,82.28,82.29,82.27,82.28,55574.0
2025-06-09 15:30:00,82.28,82.28,82.27,82.28,116914.0,82.28,82.28,82.27,82.28,116914.0
2025-06-09 15:40:00,82.28,82.28,82.27,82.27,61831.0,82.28,82.28,82.27,82.27,61831.0
2025-06-09 15:50:00,82.28,82.28,82.27,82.27,108221.0,82.28,82.28,82.27,82.27,108221.0
2025-06-10 09:30:00,82.3,82.32,82.3,82.31,106599.0,82.3,82.32,82.3,82.31,106599.0
2025-06-10 09:40:00,82.31,82.32,82.31,82.31,35012.0,82.31,82.32,82.31,82.31,35012.0
2025-06-10 09:50:00,82.31,82.32,82.31,82.31,10655.0,82.31,82.32,82.31,82.31,10655.0
2025-06-10 10:00:00,82.32,82.32,82.3,82.31,105357.0,82.32,82.32,82.3,82.31,105357.0
2025-06-10 10:10:00,82.31,82.31,82.28,82.29,15421.0,82.31,82.31,82.28,82.29,15421.0
2025-06-10 10:20:00,82.29,82.29,82.28,82.29,32820.0,82.29,82.29,82.28,82.29,32820.0
2025-06-10 10:30:00,82.28,82.29,82.28,82.29,8499.0,82.28,82.29,82.28,82.29,8499.0
2025-06-10 10:40:00,82.29,82.29,82.28,82.28,14407.0,82.29,82.29,82.28,82.28,14407.0
2025-06-10 10:50:00,82.29,82.29,82.28,82.29,12163.0,82.29,82.29,82.28,82.29,12163.0
2025-06-10 11:00:00,82.29,82.29,82.28,82.28,9093.0,82.29,82.29,82.28,82.28,9093.0
2025-06-10 11:10:00,82.29,82.29,82.28,82.29,157142.0,82.29,82.29,82.28,82.29,157142.0
2025-06-10 11:20:00,82.28,82.29,82.28,82.29,14372.0,82.28,82.29,82.28,82.29,14372.0
2025-06-10 11:30:00,82.29,82.3,82.28,82.28,43108.0,82.29,82.3,82.28,82.28,43108.0
2025-06-10 11:40:00,82.29,82.29,82.28,82.29,5141.0,82.29,82.29,82.28,82.29,5141.0
2025-06-10 11:50:00,82.29,82.29,82.28,82.29,25108.0,82.29,82.29,82.28,82.29,25108.0
2025-06-10 12:00:00,82.29,82.29,82.28,82.28,35383.0,82.29,82.29,82.28,82.28,35383.0
2025-06-10 12:10:00,82.29,82.29,82.28,82.29,8904.0,82.29,82.29,82.28,82.29,8904.0
2025-06-10 12:20:00,82.29,82.29,82.28,82.29,10877.0,82.29,82.29,82.28,82.29,10877.0
2025-06-10 12:30:00,82.29,82.29,82.28,82.29,8785.0,82.29,82.29,82.28,82.29,8785.0
2025-06-10 12:40:00,82.29,82.29,82.28,82.29,31459.0,82.29,82.29,82.28,82.29,31459.0
2025-06-10 12:50:00,82.29,82.3,82.28,82.3,20358.0,82.29,82.3,82.28,82.3,20358.0
2025-06-10 13:00:00,82.3,82.3,82.28,82.29,35176.0,82.3,82.3,82.28,82.29,35176.0
2025-06-10 13:10:00,82.29,82.29,82.28,82.29,15918.0,82.29,82.29,82.28,82.29,15918.0
2025-06-10 13:20:00,82.28,82.29,82.28,82.29,15361.0,82.28,82.29,82.28,82.29,15361.0
2025-06-10 13:30:00,82.29,82.29,82.28,82.29,27273.0,82.29,82.29,82.28,82.29,27273.0
2025-06-10 13:40:00,82.28,82.3,82.28,82.3,40681.0,82.28,82.3,82.28,82.3,40681.0
2025-06-10 13:50:00,82.29,82.3,82.29,82.3,24120.0,82.29,82.3,82.29,82.3,24120.0
2025-06-10 14:00:00,82.3,82.3,82.29,82.3,29499.0,82.3,82.3,82.29,82.3,29499.0
2025-06-10 14:10:00,82.3,82.3,82.29,82.29,48100.0,82.3,82.3,82.29,82.29,48100.0
2025-06-10 14:20:00,82.29,82.29,82.28,82.28,8983.0,82.29,82.29,82.28,82.28,8983.0
2025-06-10 14:30:00,82.29,82.29,82.28,82.29,20349.0,82.29,82.29,82.28,82.29,20349.0
2025-06-10 14:40:00,82.29,82.29,82.28,82.29,17037.0,82.29,82.29,82.28,82.29,17037.0
2025-06-10 14:50:00,82.29,82.29,82.28,82.28,30481.0,82.29,82.29,82.28,82.28,30481.0
2025-06-10 15:00:00,82.28,82.29,82.28,82.28,16461.0,82.28,82.29,82.28,82.28,16461.0
2025-06-10 15:10:00,82.28,82.29,82.28,82.28,68768.0,82.28,82.29,82.28,82.28,68768.0
2025-06-10 15:20:00,82.29,82.29,82.28,82.29,53321.0,82.29,82.29,82.28,82.29,53321.0
2025-06-10 15:30:00,82.29,82.29,82.28,82.29,65892.0,82.29,82.29,82.28,82.29,65892.0
2025-06-10 15:40:00,82.29,82.29,82.28,82.28,47673.0,82.29,82.29,82.28,82.28,47673.0
2025-06-10 15:50:00,82.28,82.29,82.28,82.28,349422.0,82.28,82.29,82.28,82.28,349422.0
2025-06-11 09:30:00,82.37,82.38,82.36,82.37,84795.0,82.37,82.38,82.36,82.37,84795.0
2025-06-11 09:40:00,82.37,82.37,82.35,82.36,27793.0,82.37,82.37,82.35,82.36,27793.0
2025-06-11 09:50:00,82.36,82.37,82.35,82.36,45451.0,82.36,82.37,82.35,82.36,45451.0
2025-06-11 10:00:00,82.36,82.36,82.35,82.35,13999.0,82.36,82.36,82.35,82.35,13999.0
2025-06-11 10:10:00,82.36,82.36,82.34,82.34,71750.0,82.36,82.36,82.34,82.34,71750.0
2025-06-11 10:20:00,82.35,82.36,82.34,82.36,37646.0,82.35,82.36,82.34,82.36,37646.0
2025-06-11 10:30:00,82.36,82.36,82.35,82.36,7255.0,82.36,82.36,82.35,82.36,7255.0
2025-06-11 10:40:00,82.36,82.37,82.35,82.37,37691.0,82.36,82.37,82.35,82.37,37691.0
2025-06-11 10:50:00,82.37,82.37,82.36,82.37,18567.0,82.37,82.37,82.36,82.37,18567.0
2025-06-11 11:00:00,82.37,82.37,82.36,82.36,16092.0,82.37,82.37,82.36,82.36,16092.0
2025-06-11 11:10:00,82.36,82.37,82.36,82.37,21240.0,82.36,82.37,82.36,82.37,21240.0
2025-06-11 11:20:00,82.36,82.37,82.35,82.35,18925.0,82.36,82.37,82.35,82.35,18925.0
2025-06-11 11:30:00,82.36,82.36,82.35,82.36,19884.0,82.36,82.36,82.35,82.36,19884.0
2025-06-11 11:40:00,82.36,82.36,82.35,82.35,14559.0,82.36,82.36,82.35,82.35,14559.0
2025-06-11 11:50:00,82.36,82.37,82.35,82.36,21445.0,82.36,82.37,82.35,82.36,21445.0
2025-06-11 12:00:00,82.37,82.37,82.36,82.36,18787.0,82.37,82.37,82.36,82.36,18787.0
2025-06-11 12:10:00,82.37,82.37,82.36,82.37,13230.0,82.37,82.37,82.36,82.37,13230.0
2025-06-11 12:20:00,82.37,82.37,82.36,82.36,16305.0,82.37,82.37,82.36,82.36,16305.0
2025-06-11 12:30:00,82.37,82.37,82.36,82.36,23598.0,82.37,82.37,82.36,82.36,23598.0
2025-06-11 12:40:00,82.36,82.37,82.36,82.36,10880.0,82.36,82.37,82.36,82.36,10880.0
2025-06-11 12:50:00,82.36,82.37,82.36,82.36,38785.0,82.36,82.37,82.36,82.36,38785.0
2025-06-11 13:00:00,82.37,82.37,82.35,82.37,48868.0,82.37,82.37,82.35,82.37,48868.0
2025-06-11 13:10:00,82.37,82.38,82.36,82.38,63731.0,82.37,82.38,82.36,82.38,63731.0
2025-06-11 13:20:00,82.38,82.38,82.37,82.37,13089.0,82.38,82.38,82.37,82.37,13089.0
2025-06-11 13:30:00,82.38,82.38,82.37,82.37,5244.0,82.38,82.38,82.37,82.37,5244.0
2025-06-11 13:40:00,82.37,82.38,82.37,82.38,7074.0,82.37,82.38,82.37,82.38,7074.0
2025-06-11 13:50:00,82.38,82.38,82.37,82.38,45787.0,82.38,82.38,82.37,82.38,45787.0
2025-06-11 14:00:00,82.38,82.39,82.37,82.38,67378.0,82.38,82.39,82.37,82.38,67378.0
2025-06-11 14:10:00,82.39,82.39,82.38,82.38,61332.0,82.39,82.39,82.38,82.38,61332.0
2025-06-11 14:20:00,82.39,82.39,82.38,82.39,71816.0,82.39,82.39,82.38,82.39,71816.0
2025-06-11 14:30:00,82.39,82.4,82.38,82.39,24640.0,82.39,82.4,82.38,82.39,24640.0
2025-06-11 14:40:00,82.39,82.39,82.38,82.39,13820.0,82.39,82.39,82.38,82.39,13820.0
2025-06-11 14:50:00,82.39,82.39,82.38,82.39,17647.0,82.39,82.39,82.38,82.39,17647.0
2025-06-11 15:00:00,82.38,82.39,82.38,82.39,27656.0,82.38,82.39,82.38,82.39,27656.0
2025-06-11 15:10:00,82.38,82.39,82.38,82.39,45826.0,82.38,82.39,82.38,82.39,45826.0
2025-06-11 15:20:00,82.38,82.39,82.38,82.39,118570.0,82.38,82.39,82.38,82.39,118570.0
2025-06-11 15:30:00,82.39,82.39,82.38,82.39,37516.0,82.39,82.39,82.38,82.39,37516.0
2025-06-11 15:40:00,82.39,82.4,82.38,82.4,27845.0,82.39,82.4,82.38,82.4,27845.0
2025-06-11 15:50:00,82.4,82.4,82.39,82.39,115333.0,82.4,82.4,82.39,82.39,115333.0
2025-06-12 09:30:00,82.48,82.48,82.47,82.48,44933.0,82.48,82.48,82.47,82.48,44933.0
2025-06-12 09:40:00,82.48,82.48,82.46,82.46,53065.0,82.48,82.48,82.46,82.46,53065.0
2025-06-12 09:50:00,82.47,82.47,82.45,82.45,16350.0,82.47,82.47,82.45,82.45,16350.0
2025-06-12 10:00:00,82.46,82.46,82.45,82.45,81699.0,82.46,82.46,82.45,82.45,81699.0
2025-06-12 10:10:00,82.45,82.46,82.45,82.45,23963.0,82.45,82.46,82.45,82.45,23963.0
2025-06-12 10:20:00,82.45,82.46,82.44,82.45,32934.0,82.45,82.46,82.44,82.45,32934.0
2025-06-12 10:30:00,82.44,82.45,82.44,82.45,43425.0,82.44,82.45,82.44,82.45,43425.0
2025-06-12 10:40:00,82.45,82.45,82.44,82.44,7363.0,82.45,82.45,82.44,82.44,7363.0
2025-06-12 10:50:00,82.45,82.45,82.44,82.45,29336.0,82.45,82.45,82.44,82.45,29336.0
2025-06-12 11:00:00,82.44,82.45,82.44,82.45,11060.0,82.44,82.45,82.44,82.45,11060.0
2025-06-12 11:10:00,82.45,82.45,82.44,82.45,28837.0,82.45,82.45,82.44,82.45,28837.0
2025-06-12 11:20:00,82.45,82.47,82.44,82.46,95439.0,82.45,82.47,82.44,82.46,95439.0
2025-06-12 11:30:00,82.47,82.47,82.46,82.46,7706.0,82.47,82.47,82.46,82.46,7706.0
2025-06-12 11:40:00,82.47,82.47,82.45,82.46,21781.0,82.47,82.47,82.45,82.46,21781.0
2025-06-12 11:50:00,82.46,82.47,82.45,82.47,18058.0,82.46,82.47,82.45,82.47,18058.0
2025-06-12 12:00:00,82.46,82.47,82.45,82.46,55623.0,82.46,82.47,82.45,82.46,55623.0
2025-06-12 12:10:00,82.46,82.46,82.45,82.45,16356.0,82.46,82.46,82.45,82.45,16356.0
2025-06-12 12:20:00,82.46,82.46,82.45,82.46,25105.0,82.46,82.46,82.45,82.46,25105.0
2025-06-12 12:30:00,82.46,82.47,82.45,82.46,27194.0,82.46,82.47,82.45,82.46,27194.0
2025-06-12 12:40:00,82.47,82.47,82.46,82.47,29620.0,82.47,82.47,82.46,82.47,29620.0
2025-06-12 12:50:00,82.47,82.47,82.45,82.45,25779.0,82.47,82.47,82.45,82.45,25779.0
2025-06-12 13:00:00,82.45,82.47,82.45,82.47,22374.0,82.45,82.47,82.45,82.47,22374.0
2025-06-12 13:10:00,82.47,82.47,82.44,82.45,21061.0,82.47,82.47,82.44,82.45,21061.0
2025-06-12 13:20:00,82.44,82.45,82.44,82.45,7919.0,82.44,82.45,82.44,82.45,7919.0
2025-06-12 13:30:00,82.45,82.45,82.44,82.45,7772.0,82.45,82.45,82.44,82.45,7772.0
2025-06-12 13:40:00,82.45,82.45,82.44,82.45,96241.0,82.45,82.45,82.44,82.45,96241.0
2025-06-12 13:50:00,82.45,82.45,82.44,82.45,89793.0,82.45,82.45,82.44,82.45,89793.0
2025-06-12 14:00:00,82.44,82.45,82.44,82.45,18386.0,82.44,82.45,82.44,82.45,18386.0
2025-06-12 14:10:00,82.45,82.45,82.44,82.45,42835.0,82.45,82.45,82.44,82.45,42835.0
2025-06-12 14:20:00,82.45,82.45,82.44,82.45,70394.0,82.45,82.45,82.44,82.45,70394.0
2025-06-12 14:30:00,82.45,82.45,82.44,82.45,28667.0,82.45,82.45,82.44,82.45,28667.0
2025-06-12 14:40:00,82.45,82.45,82.44,82.45,15833.0,82.45,82.45,82.44,82.45,15833.0
2025-06-12 14:50:00,82.45,82.46,82.44,82.46,45044.0,82.45,82.46,82.44,82.46,45044.0
2025-06-12 15:00:00,82.45,82.46,82.45,82.46,19746.0,82.45,82.46,82.45,82.46,19746.0
2025-06-12 15:10:00,82.46,82.46,82.45,82.45,42660.0,82.46,82.46,82.45,82.45,42660.0
2025-06-12 15:20:00,82.45,82.46,82.45,82.45,18591.0,82.45,82.46,82.45,82.45,18591.0
2025-06-12 15:30:00,82.46,82.46,82.45,82.45,21543.0,82.46,82.46,82.45,82.45,21543.0
2025-06-12 15:40:00,82.46,82.46,82.45,82.46,62225.0,82.46,82.46,82.45,82.46,62225.0
2025-06-12 15:50:00,82.45,82.47,82.45,82.47,342242.0,82.45,82.47,82.45,82.47,342242.0
2025-06-13 09:30:00,82.44,82.44,82.42,82.42,76138.0,82.44,82.44,82.42,82.42,76138.0
2025-06-13 09:40:00,82.43,82.43,82.42,82.42,93644.0,82.43,82.43,82.42,82.42,93644.0
2025-06-13 09:50:00,82.42,82.44,82.42,82.43,243229.0,82.42,82.44,82.42,82.43,243229.0
2025-06-13 10:00:00,82.43,82.44,82.42,82.42,76706.0,82.43,82.44,82.42,82.42,76706.0
2025-06-13 10:10:00,82.42,82.43,82.41,82.41,46055.0,82.42,82.43,82.41,82.41,46055.0
2025-06-13 10:20:00,82.42,82.42,82.41,82.41,50320.0,82.42,82.42,82.41,82.41,50320.0
2025-06-13 10:30:00,82.41,82.42,82.4,82.41,42375.0,82.41,82.42,82.4,82.41,42375.0
2025-06-13 10:40:00,82.41,82.41,82.4,82.41,16041.0,82.41,82.41,82.4,82.41,16041.0
2025-06-13 10:50:00,82.41,82.41,82.39,82.4,69962.0,82.41,82.41,82.39,82.4,69962.0
2025-06-13 11:00:00,82.41,82.41,82.39,82.4,31209.0,82.41,82.41,82.39,82.4,31209.0
2025-06-13 11:10:00,82.41,82.41,82.39,82.4,8514.0,82.41,82.41,82.39,82.4,8514.0
2025-06-13 11:20:00,82.39,82.4,82.39,82.39,10661.0,82.39,82.4,82.39,82.39,10661.0
2025-06-13 11:30:00,82.4,82.4,82.38,82.39,36320.0,82.4,82.4,82.38,82.39,36320.0
2025-06-13 11:40:00,82.39,82.39,82.38,82.39,7247.0,82.39,82.39,82.38,82.39,7247.0
2025-06-13 11:50:00,82.39,82.39,82.38,82.39,10444.0,82.39,82.39,82.38,82.39,10444.0
2025-06-13 12:00:00,82.39,82.4,82.38,82.4,16263.0,82.39,82.4,82.38,82.4,16263.0
2025-06-13 12:10:00,82.4,82.4,82.39,82.4,28654.0,82.4,82.4,82.39,82.4,28654.0
2025-06-13 12:20:00,82.4,82.4,82.38,82.39,52202.0,82.4,82.4,82.38,82.39,52202.0
2025-06-13 12:30:00,82.38,82.39,82.38,82.39,11411.0,82.38,82.39,82.38,82.39,11411.0
2025-06-13 12:40:00,82.38,82.39,82.38,82.39,6759.0,82.38,82.39,82.38,82.39,6759.0
2025-06-13 12:50:00,82.38,82.39,82.38,82.38,5285.0,82.38,82.39,82.38,82.38,5285.0
2025-06-13 13:00:00,82.38,82.39,82.38,82.38,9702.0,82.38,82.39,82.38,82.38,9702.0
2025-06-13 13:10:00,82.38,82.39,82.38,82.39,9535.0,82.38,82.39,82.38,82.39,9535.0
2025-06-13 13:20:00,82.39,82.39,82.38,82.38,7319.0,82.39,82.39,82.38,82.38,7319.0
2025-06-13 13:30:00,82.39,82.39,82.38,82.38,7799.0,82.39,82.39,82.38,82.38,7799.0
2025-06-13 13:40:00,82.39,82.39,82.38,82.39,31726.0,82.39,82.39,82.38,82.39,31726.0
2025-06-13 13:50:00,82.38,82.39,82.37,82.39,31517.0,82.38,82.39,82.37,82.39,31517.0
2025-06-13 14:00:00,82.39,82.39,82.38,82.38,9698.0,82.39,82.39,82.38,82.38,9698.0
2025-06-13 14:10:00,82.39,82.4,82.38,82.4,47810.0,82.39,82.4,82.38,82.4,47810.0
2025-06-13 14:20:00,82.4,82.4,82.39,82.39,49987.0,82.4,82.4,82.39,82.39,49987.0
2025-06-13 14:30:00,82.39,82.41,82.39,82.4,83371.0,82.39,82.41,82.39,82.4,83371.0
2025-06-13 14:40:00,82.41,82.41,82.4,82.41,16722.0,82.41,82.41,82.4,82.41,16722.0
2025-06-13 14:50:00,82.4,82.41,82.4,82.41,16762.0,82.4,82.41,82.4,82.41,16762.0
2025-06-13 15:00:00,82.41,82.41,82.4,82.41,30746.0,82.41,82.41,82.4,82.41,30746.0
2025-06-13 15:10:00,82.41,82.41,82.4,82.41,17391.0,82.41,82.41,82.4,82.41,17391.0
2025-06-13 15:20:00,82.41,82.42,82.4,82.42,55770.0,82.41,82.42,82.4,82.42,55770.0
2025-06-13 15:30:00,82.42,82.42,82.41,82.42,25901.0,82.42,82.42,82.41,82.42,25901.0
2025-06-13 15:40:00,82.42,82.42,82.41,82.42,21095.0,82.42,82.42,82.41,82.42,21095.0
2025-06-13 15:50:00,82.42,82.42,82.41,82.42,784150.0,82.42,82.42,82.41,82.42,784150.0
2025-06-16 09:30:00,82.41,82.41,82.39,82.4,97681.0,82.41,82.41,82.39,82.4,97681.0
2025-06-16 09:40:00,82.4,82.41,82.39,82.4,59248.0,82.4,82.41,82.39,82.4,59248.0
2025-06-16 09:50:00,82.4,82.43,82.4,82.42,33386.0,82.4,82.43,82.4,82.42,33386.0
2025-06-16 10:00:00,82.43,82.44,82.42,82.42,82951.0,82.43,82.44,82.42,82.42,82951.0
2025-06-16 10:10:00,82.43,82.43,82.42,82.42,38059.0,82.43,82.43,82.42,82.42,38059.0
2025-06-16 10:20:00,82.42,82.44,82.42,82.44,18573.0,82.42,82.44,82.42,82.44,18573.0
2025-06-16 10:30:00,82.43,82.44,82.43,82.44,31284.0,82.43,82.44,82.43,82.44,31284.0
2025-06-16 10:40:00,82.43,82.44,82.42,82.42,31380.0,82.43,82.44,82.42,82.42,31380.0
2025-06-16 10:50:00,82.42,82.43,82.42,82.43,24771.0,82.42,82.43,82.42,82.43,24771.0
2025-06-16 11:00:00,82.42,82.43,82.42,82.43,16303.0,82.42,82.43,82.42,82.43,16303.0
2025-06-16 11:10:00,82.42,82.43,82.42,82.43,18415.0,82.42,82.43,82.42,82.43,18415.0
2025-06-16 11:20:00,82.42,82.43,82.42,82.42,6343.0,82.42,82.43,82.42,82.42,6343.0
2025-06-16 11:30:00,82.42,82.43,82.42,82.43,31313.0,82.42,82.43,82.42,82.43,31313.0
2025-06-16 11:40:00,82.44,82.44,82.43,82.44,25663.0,82.44,82.44,82.43,82.44,25663.0
2025-06-16 11:50:00,82.43,82.44,82.43,82.44,7870.0,82.43,82.44,82.43,82.44,7870.0
2025-06-16 12:00:00,82.44,82.44,82.43,82.43,11155.0,82.44,82.44,82.43,82.43,11155.0
2025-06-16 12:10:00,82.43,82.43,82.42,82.43,22223.0,82.43,82.43,82.42,82.43,22223.0
2025-06-16 12:20:00,82.42,82.43,82.42,82.43,16922.0,82.42,82.43,82.42,82.43,16922.0
2025-06-16 12:30:00,82.42,82.43,82.42,82.43,44115.0,82.42,82.43,82.42,82.43,44115.0
2025-06-16 12:40:00,82.43,82.43,82.42,82.42,7227.0,82.43,82.43,82.42,82.42,7227.0
2025-06-16 12:50:00,82.42,82.43,82.42,82.42,13024.0,82.42,82.43,82.42,82.42,13024.0
2025-06-16 13:00:00,82.42,82.43,82.41,82.42,64096.0,82.42,82.43,82.41,82.42,64096.0
2025-06-16 13:10:00,82.42,82.42,82.41,82.42,13959.0,82.42,82.42,82.41,82.42,13959.0
2025-06-16 13:20:00,82.42,82.42,82.41,82.42,22998.0,82.42,82.42,82.41,82.42,22998.0
2025-06-16 13:30:00,82.41,82.42,82.4,82.41,66141.0,82.41,82.42,82.4,82.41,66141.0
2025-06-16 13:40:00,82.41,82.41,82.4,82.41,13457.0,82.41,82.41,82.4,82.41,13457.0
2025-06-16 13:50:00,82.4,82.41,82.4,82.41,5671.0,82.4,82.41,82.4,82.41,5671.0
2025-06-16 14:00:00,82.41,82.41,82.4,82.4,53443.0,82.41,82.41,82.4,82.4,53443.0
2025-06-16 14:10:00,82.41,82.41,82.4,82.4,49387.0,82.41,82.41,82.4,82.4,49387.0
2025-06-16 14:20:00,82.4,82.41,82.4,82.4,14933.0,82.4,82.41,82.4,82.4,14933.0
2025-06-16 14:30:00,82.41,82.41,82.4,82.4,37502.0,82.41,82.41,82.4,82.4,37502.0
2025-06-16 14:40:00,82.4,82.41,82.4,82.4,45122.0,82.4,82.41,82.4,82.4,45122.0
2025-06-16 14:50:00,82.41,82.41,82.4,82.4,41890.0,82.41,82.41,82.4,82.4,41890.0
2025-06-16 15:00:00,82.41,82.41,82.39,82.4,130226.0,82.41,82.41,82.39,82.4,130226.0
2025-06-16 15:10:00,82.4,82.4,82.39,82.39,180374.0,82.4,82.4,82.39,82.39,180374.0
2025-06-16 15:20:00,82.39,82.4,82.39,82.4,36320.0,82.39,82.4,82.39,82.4,36320.0
2025-06-16 15:30:00,82.4,82.4,82.39,82.4,55597.0,82.4,82.4,82.39,82.4,55597.0
2025-06-16 15:40:00,82.4,82.4,82.39,82.4,38710.0,82.4,82.4,82.39,82.4,38710.0
2025-06-16 15:50:00,82.4,82.4,82.39,82.4,464561.0,82.4,82.4,82.39,82.4,464561.0
2025-06-17 09:30:00,82.43,82.43,82.42,82.42,40290.0,82.43,82.43,82.42,82.42,40290.0
2025-06-17 09:40:00,82.42,82.43,82.41,82.42,20169.0,82.42,82.43,82.41,82.42,20169.0
2025-06-17 09:50:00,82.42,82.42,82.41,82.42,29504.0,82.42,82.42,82.41,82.42,29504.0
2025-06-17 10:00:00,82.42,82.42,82.4,82.4,56664.0,82.42,82.42,82.4,82.4,56664.0
2025-06-17 10:10:00,82.41,82.41,82.4,82.41,71981.0,82.41,82.41,82.4,82.41,71981.0
2025-06-17 10:20:00,82.41,82.41,82.4,82.4,13085.0,82.41,82.41,82.4,82.4,13085.0
2025-06-17 10:30:00,82.41,82.42,82.4,82.41,48531.0,82.41,82.42,82.4,82.41,48531.0
2025-06-17 10:40:00,82.41,82.41,82.4,82.4,9525.0,82.41,82.41,82.4,82.4,9525.0
2025-06-17 10:50:00,82.4,82.41,82.4,82.4,8053.0,82.4,82.41,82.4,82.4,8053.0
2025-06-17 11:00:00,82.41,82.42,82.4,82.42,58606.0,82.41,82.42,82.4,82.42,58606.0
2025-06-17 11:10:00,82.42,82.43,82.41,82.42,46521.0,82.42,82.43,82.41,82.42,46521.0
2025-06-17 11:20:00,82.42,82.43,82.42,82.43,18552.0,82.42,82.43,82.42,82.43,18552.0
2025-06-17 11:30:00,82.42,82.43,82.42,82.42,12800.0,82.42,82.43,82.42,82.42,12800.0
2025-06-17 11:40:00,82.42,82.43,82.42,82.42,18855.0,82.42,82.43,82.42,82.42,18855.0
2025-06-17 11:50:00,82.42,82.43,82.42,82.42,30475.0,82.42,82.43,82.42,82.42,30475.0
2025-06-17 12:00:00,82.42,82.43,82.42,82.42,19206.0,82.42,82.43,82.42,82.42,19206.0
2025-06-17 12:10:00,82.42,82.43,82.42,82.43,20510.0,82.42,82.43,82.42,82.43,20510.0
2025-06-17 12:20:00,82.42,82.44,82.42,82.44,33416.0,82.42,82.44,82.42,82.44,33416.0
2025-06-17 12:30:00,82.44,82.44,82.43,82.44,6857.0,82.44,82.44,82.43,82.44,6857.0
2025-06-17 12:40:00,82.44,82.45,82.43,82.45,74525.0,82.44,82.45,82.43,82.45,74525.0
2025-06-17 12:50:00,82.44,82.45,82.43,82.44,19499.0,82.44,82.45,82.43,82.44,19499.0
2025-06-17 13:00:00,82.43,82.44,82.43,82.43,5544.0,82.43,82.44,82.43,82.43,5544.0
2025-06-17 13:10:00,82.44,82.44,82.43,82.44,43633.0,82.44,82.44,82.43,82.44,43633.0
2025-06-17 13:20:00,82.44,82.44,82.42,82.43,43691.0,82.44,82.44,82.42,82.43,43691.0
2025-06-17 13:30:00,82.43,82.44,82.43,82.44,17118.0,82.43,82.44,82.43,82.44,17118.0
2025-06-17 13:40:00,82.44,82.45,82.43,82.45,22118.0,82.44,82.45,82.43,82.45,22118.0
2025-06-17 13:50:00,82.44,82.46,82.44,82.45,24282.0,82.44,82.46,82.44,82.45,24282.0
2025-06-17 14:00:00,82.45,82.46,82.44,82.44,40478.0,82.45,82.46,82.44,82.44,40478.0
2025-06-17 14:10:00,82.44,82.46,82.44,82.45,27661.0,82.44,82.46,82.44,82.45,27661.0
2025-06-17 14:20:00,82.46,82.46,82.45,82.45,25992.0,82.46,82.46,82.45,82.45,25992.0
2025-06-17 14:30:00,82.46,82.46,82.45,82.45,11066.0,82.46,82.46,82.45,82.45,11066.0
2025-06-17 14:40:00,82.45,82.46,82.44,82.45,28468.0,82.45,82.46,82.44,82.45,28468.0
2025-06-17 14:50:00,82.44,82.45,82.44,82.45,31841.0,82.44,82.45,82.44,82.45,31841.0
2025-06-17 15:00:00,82.45,82.45,82.44,82.45,13377.0,82.45,82.45,82.44,82.45,13377.0
2025-06-17 15:10:00,82.44,82.45,82.44,82.45,9304.0,82.44,82.45,82.44,82.45,9304.0
2025-06-17 15:20:00,82.44,82.45,82.44,82.44,25299.0,82.44,82.45,82.44,82.44,25299.0
2025-06-17 15:30:00,82.45,82.45,82.44,82.44,23164.0,82.45,82.45,82.44,82.44,23164.0
2025-06-17 15:40:00,82.45,82.45,82.44,82.45,43536.0,82.45,82.45,82.44,82.45,43536.0
2025-06-17 15:50:00,82.45,82.45,82.44,82.45,146783.0,82.45,82.45,82.44,82.45,146783.0
2025-06-18 09:30:00,82.48,82.49,82.47,82.48,41727.0,82.48,82.49,82.47,82.48,41727.0
2025-06-18 09:40:00,82.48,82.49,82.48,82.48,9312.0,82.48,82.49,82.48,82.48,9312.0
2025-06-18 09:50:00,82.48,82.49,82.48,82.48,36054.0,82.48,82.49,82.48,82.48,36054.0
2025-06-18 10:00:00,82.48,82.49,82.48,82.48,36478.0,82.48,82.49,82.48,82.48,36478.0
2025-06-18 10:10:00,82.48,82.49,82.48,82.48,8314.0,82.48,82.49,82.48,82.48,8314.0
2025-06-18 10:20:00,82.48,82.49,82.46,82.47,51031.0,82.48,82.49,82.46,82.47,51031.0
2025-06-18 10:30:00,82.47,82.47,82.46,82.47,31258.0,82.47,82.47,82.46,82.47,31258.0
2025-06-18 10:40:00,82.47,82.48,82.46,82.47,10128.0,82.47,82.48,82.46,82.47,10128.0
2025-06-18 10:50:00,82.48,82.49,82.47,82.49,14638.0,82.48,82.49,82.47,82.49,14638.0
2025-06-18 11:00:00,82.49,82.5,82.48,82.49,8475.0,82.49,82.5,82.48,82.49,8475.0
2025-06-18 11:10:00,82.5,82.51,82.49,82.5,20692.0,82.5,82.51,82.49,82.5,20692.0
2025-06-18 11:20:00,82.51,82.51,82.5,82.51,9485.0,82.51,82.51,82.5,82.51,9485.0
2025-06-18 11:30:00,82.51,82.51,82.5,82.5,19019.0,82.51,82.51,82.5,82.5,19019.0
2025-06-18 11:40:00,82.51,82.51,82.5,82.51,10294.0,82.51,82.51,82.5,82.51,10294.0
2025-06-18 11:50:00,82.51,82.51,82.5,82.5,17660.0,82.51,82.51,82.5,82.5,17660.0
2025-06-18 12:00:00,82.51,82.51,82.5,82.5,13655.0,82.51,82.51,82.5,82.5,13655.0
2025-06-18 12:10:00,82.51,82.51,82.5,82.51,27402.0,82.51,82.51,82.5,82.51,27402.0
2025-06-18 12:20:00,82.51,82.51,82.5,82.5,41444.0,82.51,82.51,82.5,82.5,41444.0
2025-06-18 12:30:00,82.5,82.51,82.5,82.51,34433.0,82.5,82.51,82.5,82.51,34433.0
2025-06-18 12:40:00,82.51,82.51,82.5,82.51,65580.0,82.51,82.51,82.5,82.51,65580.0
2025-06-18 12:50:00,82.5,82.51,82.5,82.5,29799.0,82.5,82.51,82.5,82.5,29799.0
2025-06-18 13:00:00,82.5,82.51,82.49,82.49,66263.0,82.5,82.51,82.49,82.49,66263.0
2025-06-18 13:10:00,82.49,82.5,82.49,82.49,40512.0,82.49,82.5,82.49,82.49,40512.0
2025-06-18 13:20:00,82.5,82.5,82.49,82.5,19433.0,82.5,82.5,82.49,82.5,19433.0
2025-06-18 13:30:00,82.5,82.5,82.49,82.49,10136.0,82.5,82.5,82.49,82.49,10136.0
2025-06-18 13:40:00,82.49,82.49,82.48,82.48,49430.0,82.49,82.49,82.48,82.48,49430.0
2025-06-18 13:50:00,82.48,82.49,82.48,82.48,15324.0,82.48,82.49,82.48,82.48,15324.0
2025-06-18 14:00:00,82.49,82.57,82.48,82.53,188568.0,82.49,82.57,82.48,82.53,188568.0
2025-06-18 14:10:00,82.53,82.53,82.51,82.52,15836.0,82.53,82.53,82.51,82.52,15836.0
2025-06-18 14:20:00,82.51,82.52,82.5,82.51,15080.0,82.51,82.52,82.5,82.51,15080.0
2025-06-18 14:30:00,82.51,82.51,82.5,82.51,17262.0,82.51,82.51,82.5,82.51,17262.0
2025-06-18 14:40:00,82.5,82.5,82.48,82.49,99679.0,82.5,82.5,82.48,82.49,99679.0
2025-06-18 14:50:00,82.48,82.49,82.46,82.47,125364.0,82.48,82.49,82.46,82.47,125364.0
2025-06-18 15:00:00,82.47,82.47,82.45,82.47,82264.0,82.47,82.47,82.45,82.47,82264.0
2025-06-18 15:10:00,82.46,82.48,82.46,82.48,43584.0,82.46,82.48,82.46,82.48,43584.0
2025-06-18 15:20:00,82.48,82.48,82.47,82.48,11686.0,82.48,82.48,82.47,82.48,11686.0
2025-06-18 15:30:00,82.48,82.49,82.47,82.49,78917.0,82.48,82.49,82.47,82.49,78917.0
2025-06-18 15:40:00,82.49,82.49,82.47,82.48,30616.0,82.49,82.49,82.47,82.48,30616.0
2025-06-18 15:50:00,82.48,82.49,82.47,82.48,146340.0,82.48,82.49,82.47,82.48,146340.0
2025-06-20 09:30:00,82.5,82.5,82.49,82.49,78916.0,82.5,82.5,82.49,82.49,78916.0
2025-06-20 09:40:00,82.49,82.5,82.49,82.5,10521.0,82.49,82.5,82.49,82.5,10521.0
2025-06-20 09:50:00,82.5,82.5,82.49,82.49,56407.0,82.5,82.5,82.49,82.49,56407.0
2025-06-20 10:00:00,82.49,82.5,82.49,82.5,30115.0,82.49,82.5,82.49,82.5,30115.0
2025-06-20 10:10:00,82.49,82.5,82.49,82.5,6535.0,82.49,82.5,82.49,82.5,6535.0
2025-06-20 10:20:00,82.49,82.5,82.49,82.5,39677.0,82.49,82.5,82.49,82.5,39677.0
2025-06-20 10:30:00,82.49,82.5,82.49,82.49,20739.0,82.49,82.5,82.49,82.49,20739.0
2025-06-20 10:40:00,82.5,82.5,82.49,82.5,8594.0,82.5,82.5,82.49,82.5,8594.0
2025-06-20 10:50:00,82.49,82.51,82.49,82.51,24576.0,82.49,82.51,82.49,82.51,24576.0
2025-06-20 11:00:00,82.51,82.52,82.5,82.52,27329.0,82.51,82.52,82.5,82.52,27329.0
2025-06-20 11:10:00,82.52,82.53,82.51,82.53,15600.0,82.52,82.53,82.51,82.53,15600.0
2025-06-20 11:20:00,82.52,82.54,82.52,82.54,39568.0,82.52,82.54,82.52,82.54,39568.0
2025-06-20 11:30:00,82.54,82.54,82.53,82.54,22679.0,82.54,82.54,82.53,82.54,22679.0
2025-06-20 11:40:00,82.54,82.54,82.53,82.53,22530.0,82.54,82.54,82.53,82.53,22530.0
2025-06-20 11:50:00,82.54,82.54,82.53,82.53,14279.0,82.54,82.54,82.53,82.53,14279.0
2025-06-20 12:00:00,82.54,82.55,82.53,82.55,30899.0,82.54,82.55,82.53,82.55,30899.0
2025-06-20 12:10:00,82.55,82.55,82.54,82.55,13022.0,82.55,82.55,82.54,82.55,13022.0
2025-06-20 12:20:00,82.55,82.56,82.54,82.56,11544.0,82.55,82.56,82.54,82.56,11544.0
2025-06-20 12:30:00,82.56,82.56,82.55,82.56,14146.0,82.56,82.56,82.55,82.56,14146.0
2025-06-20 12:40:00,82.56,82.56,82.55,82.55,15484.0,82.56,82.56,82.55,82.55,15484.0
2025-06-20 12:50:00,82.56,82.56,82.55,82.56,29287.0,82.56,82.56,82.55,82.56,29287.0
2025-06-20 13:00:00,82.55,82.56,82.55,82.56,39563.0,82.55,82.56,82.55,82.56,39563.0
2025-06-20 13:10:00,82.56,82.56,82.55,82.55,18495.0,82.56,82.56,82.55,82.55,18495.0
2025-06-20 13:20:00,82.56,82.56,82.55,82.56,118992.0,82.56,82.56,82.55,82.56,118992.0
2025-06-20 13:30:00,82.56,82.57,82.55,82.57,24613.0,82.56,82.57,82.55,82.57,24613.0
2025-06-20 13:40:00,82.57,82.57,82.55,82.56,53643.0,82.57,82.57,82.55,82.56,53643.0
2025-06-20 13:50:00,82.56,82.56,82.54,82.55,58629.0,82.56,82.56,82.54,82.55,58629.0
2025-06-20 14:00:00,82.54,82.55,82.54,82.55,4636.0,82.54,82.55,82.54,82.55,4636.0
2025-06-20 14:10:00,82.54,82.55,82.54,82.54,10520.0,82.54,82.55,82.54,82.54,10520.0
2025-06-20 14:20:00,82.55,82.56,82.54,82.56,38552.0,82.55,82.56,82.54,82.56,38552.0
2025-06-20 14:30:00,82.56,82.56,82.55,82.55,92531.0,82.56,82.56,82.55,82.55,92531.0
2025-06-20 14:40:00,82.56,82.56,82.54,82.54,46142.0,82.56,82.56,82.54,82.54,46142.0
2025-06-20 14:50:00,82.54,82.55,82.54,82.55,17783.0,82.54,82.55,82.54,82.55,17783.0
2025-06-20 15:00:00,82.54,82.55,82.54,82.54,15958.0,82.54,82.55,82.54,82.54,15958.0
2025-06-20 15:10:00,82.54,82.55,82.54,82.54,10815.0,82.54,82.55,82.54,82.54,10815.0
2025-06-20 15:20:00,82.54,82.55,82.54,82.55,19881.0,82.54,82.55,82.54,82.55,19881.0
2025-06-20 15:30:00,82.55,82.55,82.54,82.55,14129.0,82.55,82.55,82.54,82.55,14129.0
2025-06-20 15:40:00,82.54,82.55,82.54,82.55,214680.0,82.54,82.55,82.54,82.55,214680.0
2025-06-20 15:50:00,82.54,82.55,82.53,82.54,268405.0,82.54,82.55,82.53,82.54,268405.0